Dark

MSTR20260717P185
MSTR Jul 17 2026 185.00 Put (MSTR260717P00185000)
option OPRA

EOD

Jul 1, 2026

91.80-6.327%(-6.20)1,148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	87.5000	91.8000	87.5000	91.8000	-6.327%	1,148	171	0.000%
2026-06-29	98.0000	98.0000	98.0000	98.0000	-4.669%	27	171	-6.327%
2026-06-26	101.0000	102.8000	101.0000	102.8000	+7.028%	273	171	-10.700%
2026-06-25	95.8600	101.2500	94.8000	96.0500	+8.826%	829	186	-4.425%
2026-06-24	88.5000	88.5000	88.2600	88.2600	+9.044%	4	218	+4.011%
2026-06-23	78.8300	81.3800	77.8200	80.9400	+6.444%	246	427	+13.417%
2026-06-22	67.2700	77.4900	66.3600	76.0400	+4.912%	208	653	+20.726%
2026-06-18	69.7500	75.8200	69.7500	72.4800	+8.731%	179	996	+26.656%
2026-06-17	66.6600	66.6600	66.6600	66.6600	+8.390%	3	996	+37.714%
2026-06-16	58.7200	61.8700	58.2800	61.5000	+12.473%	50	996	+49.268%
2026-06-15	52.7600	54.6800	50.8200	54.6800	-18.327%	56	947	+67.886%
2026-06-11	66.9500	66.9500	66.9500	66.9500	-1.746%	1	900	+37.117%
2026-06-09	67.7200	68.1400	67.7200	68.1400	+16.379%	7	901	+34.723%
2026-06-08	60.2900	61.1300	57.4600	58.5500	-11.194%	82	899	+56.789%
2026-06-05	62.7900	70.9400	62.7900	65.9300	+15.890%	136	822	+39.239%
2026-06-04	59.1200	59.5900	55.4800	56.8900	-4.032%	63	766	+61.364%
2026-06-03	51.6800	59.4400	50.8900	59.2800	+14.773%	94	719	+54.858%
2026-06-02	48.1600	51.6500	48.1600	51.6500	+32.436%	27	634	+77.735%
2026-06-01	40.2700	40.2700	39.0000	39.0000	+19.193%	7	640	+135.385%
2026-05-29	39.3000	39.3500	32.1000	32.7200	-13.210%	45	647	+180.562%
2026-05-28	39.8700	43.3300	37.1100	37.7000	+4.810%	93	662	+143.501%
2026-05-27	34.0900	35.9700	33.7000	35.9700	+12.477%	55	632	+155.213%
2026-05-26	30.3200	32.1500	27.9200	31.9800	+4.068%	43	615	+187.054%
2026-05-22	30.5000	30.9000	29.9500	30.7300	+5.783%	27	589	+198.731%
2026-05-21	28.9000	29.1000	28.9000	29.0500	+3.750%	4	579	+216.007%
2026-05-20	31.2000	31.2000	28.0000	28.0000	-3.945%	5	579	+227.857%
2026-05-19	30.6700	30.6700	29.1500	29.1500	-8.563%	11	582	+214.923%
2026-05-18	30.0000	32.5000	29.0000	31.8800	+36.531%	70	582	+187.955%
2026-05-15	24.2000	25.5000	23.3500	23.3500	+16.925%	142	582	+293.148%
2026-05-14	23.6000	25.1700	18.6400	19.9700	-13.174%	56	511	+359.690%
2026-05-13	22.6500	24.4000	22.3800	23.0000	+10.365%	48	439	+299.130%
2026-05-12	19.3000	23.1500	19.3000	20.8400	+21.800%	29	439	+340.499%
2026-05-11	21.0000	21.0000	17.1100	17.1100	-17.143%	36	439	+436.528%
2026-05-08	22.3500	23.1500	20.6500	20.6500	-12.314%	96	444	+344.552%
2026-05-07	22.7500	25.1000	22.3800	23.5500	+14.320%	119	386	+289.809%
2026-05-06	23.1000	23.3100	20.4000	20.6000	-5.936%	261	317	+345.631%
2026-05-05	22.1700	23.1700	21.9000	21.9000	-8.060%	42	221	+319.178%
2026-05-04	24.4000	25.2000	22.8000	23.8200	-10.485%	35	233	+285.390%
2026-05-01	27.1600	27.1600	26.6100	26.6100	-20.496%	29	258	+244.983%
2026-04-30	32.4600	33.4700	32.4600	33.4700	-5.130%	40	258	+174.275%
2026-04-29	35.5700	35.5700	35.2800	35.2800	-0.480%	6	262	+160.204%
2026-04-28	35.4500	35.4500	35.4500	35.4500	+15.285%	3	267	+158.956%
2026-04-27	31.9000	31.9100	30.7500	30.7500	-2.226%	6	268	+198.537%
2026-04-24	30.6500	31.4500	30.6500	31.4500	+9.429%	7	267	+191.892%
2026-04-23	28.9300	28.9300	28.7400	28.7400	+0.139%	4	260	+219.415%
2026-04-22	28.7300	29.4500	27.5000	28.7000	-12.366%	16	262	+219.861%
2026-04-20	32.7500	32.7500	32.7500	32.7500	-13.107%	1	250	+180.305%
2026-04-17	39.1500	39.1500	37.6900	37.6900	-22.160%	31	250	+143.566%
2026-04-14	48.4200	48.4200	48.4200	48.4200	-18.278%	24	219	+89.591%
2026-04-13	59.2500	59.2500	59.2500	59.2500	+0.356%	8	211	+54.937%
2026-04-08	59.2000	59.2000	59.0400	59.0400	-13.431%	2	207	+55.488%
2026-03-31	69.2000	69.2000	68.1300	68.2000	+28.679%	5	206	+34.604%
2026-03-26	53.0000	53.0000	53.0000	53.0000	+5.368%	2	210	+73.208%
2026-03-25	50.3000	50.3000	50.3000	50.3000	-6.087%	2	210	+82.505%
2026-03-23	54.8000	54.8000	53.5600	53.5600	-1.272%	4	208	+71.397%
2026-03-19	54.2500	54.2500	54.2500	54.2500	+18.450%	2	206	+69.217%
2026-03-17	45.8000	45.8000	45.8000	45.8000	-19.564%	6	204	+100.437%
2026-03-12	56.9400	56.9400	56.9400	56.9400	+2.226%	40	198	+61.222%
2026-03-09	55.6900	55.7000	55.6900	55.7000	-2.229%	48	158	+64.811%
2026-03-02	56.9700	56.9700	56.9700	56.9700	-5.944%	3	110	+61.137%
2026-02-26	60.5700	60.5700	60.5700	60.5700	-10.558%	1	107	+51.560%
2026-02-24	67.7200	67.7200	67.7200	67.7200	-3.875%	1	108	+35.558%
2026-02-12	67.9100	70.5000	67.9100	70.4500	+14.646%	20	107	+30.305%
2026-02-10	61.4500	61.4500	61.4500	61.4500	+3.451%	1	98	+49.390%
2026-02-09	65.8700	65.8700	59.4000	59.4000	-17.899%	3	97	+54.545%
2026-02-05	72.3500	72.3500	72.3500	72.3500	+8.292%	5	96	+26.883%
2026-02-03	56.6000	66.8100	56.6000	66.8100	+46.513%	2	101	+37.405%
2026-01-22	45.6000	45.6000	45.6000	45.6000	-2.460%	11	102	+101.316%
2026-01-20	46.7500	46.7500	46.7500	46.7500	+19.872%	6	91	+96.364%
2026-01-14	37.1000	39.0000	37.1000	39.0000	-11.162%	2	90	+135.385%
2026-01-13	43.9000	43.9000	43.9000	43.9000	-16.777%	5	90	+109.112%
2025-12-31	52.7500	52.7500	52.7500	52.7500	+14.949%	5	80	+74.028%
2025-12-22	45.7900	45.8900	45.7900	45.8900	-6.652%	2	80	+100.044%
2025-12-17	49.1600	49.1600	49.1600	49.1600	-1.345%	1	80	+86.737%
2025-12-15	49.8300	49.8300	49.8300	49.8300	+12.687%	1	80	+84.226%
2025-12-03	44.2200	44.2200	44.2200	44.2200	-3.660%	1	81	+107.598%
2025-12-02	45.8000	45.9000	45.8000	45.9000	-17.609%	2	80	+100.000%
2025-12-01	55.7100	55.7100	55.7100	55.7100	+23.800%	1	80	+64.782%
2025-11-28	45.0000	45.0000	45.0000	45.0000	-9.311%	1	79	+104.000%
2025-11-20	43.2200	49.6200	40.7000	49.6200	0.000%	80	78	+85.006%