Dark

MSTR20260717P190
MSTR Jul 17 2026 190.00 Put (MSTR260717P00190000)
option OPRA

EOD

Jul 1, 2026

95.60-10.445%(-11.15)1,091

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	92.0000	95.6500	92.0000	95.6000	-10.445%	1,091	149	0.000%
2026-06-26	106.7500	106.7500	106.7500	106.7500	+2.812%	225	150	-10.445%
2026-06-25	103.8300	103.8300	103.8300	103.8300	+6.777%	1	150	-7.926%
2026-06-24	91.4000	97.3300	91.4000	97.2400	+13.452%	75	188	-1.687%
2026-06-23	85.8400	85.8400	83.8900	85.7100	+4.626%	250	546	+11.539%
2026-06-22	72.2200	81.9400	71.7000	81.9200	+6.183%	160	999	+16.699%
2026-06-18	77.5000	81.8700	75.3600	77.1500	+11.779%	384	1,285	+23.914%
2026-06-17	69.0200	69.0200	69.0200	69.0200	+15.864%	1	1,285	+38.511%
2026-06-15	58.7500	59.5700	55.5300	59.5700	-10.716%	54	1,285	+60.483%
2026-06-12	72.0000	72.0000	66.3000	66.7200	-8.099%	5	1,231	+43.285%
2026-06-11	74.1200	74.1200	72.6000	72.6000	-1.238%	2	1,236	+31.680%
2026-06-09	67.0800	73.6400	67.0800	73.5100	+15.147%	53	1,256	+30.050%
2026-06-08	64.5100	64.5100	63.8400	63.8400	-14.857%	4	1,204	+49.749%
2026-06-05	69.3600	74.9800	69.3600	74.9800	+21.919%	71	1,204	+27.501%
2026-06-04	63.5900	64.3200	60.3000	61.5000	-2.844%	156	1,133	+55.447%
2026-06-03	55.9000	63.3000	55.9000	63.3000	+11.739%	60	997	+51.027%
2026-06-02	51.8500	56.8800	51.8500	56.6500	+26.451%	11	939	+68.756%
2026-06-01	46.6700	46.6700	44.8000	44.8000	+28.000%	3	940	+113.393%
2026-05-29	43.3000	43.3000	35.0000	35.0000	-21.700%	19	937	+173.143%
2026-05-28	46.5500	46.5500	44.7000	44.7000	+12.594%	4	934	+113.870%
2026-05-27	38.3900	39.9000	38.2800	39.7000	+10.956%	84	934	+140.806%
2026-05-26	34.9800	36.2500	31.4100	35.7800	+5.608%	52	900	+167.188%
2026-05-22	33.8500	34.3000	33.6600	33.8800	+3.926%	25	867	+182.172%
2026-05-21	34.4000	34.4000	31.9000	32.6000	-2.541%	50	872	+193.252%
2026-05-19	34.0000	34.2400	32.6600	33.4500	-6.303%	15	872	+185.800%
2026-05-18	33.0000	36.0000	32.5500	35.7000	+34.261%	30	891	+167.787%
2026-05-15	27.4500	27.6000	26.2500	26.5900	+18.020%	53	891	+259.534%
2026-05-14	27.9900	27.9900	21.0000	22.5300	-15.045%	58	892	+324.323%
2026-05-13	25.0100	28.5800	24.8400	26.5200	+9.136%	79	794	+260.483%
2026-05-12	22.0000	25.5000	21.4800	24.3000	+21.500%	66	794	+293.416%
2026-05-11	23.0000	23.3500	19.9000	20.0000	-15.789%	26	794	+378.000%
2026-05-08	27.1900	27.3800	23.0000	23.7500	-13.636%	170	779	+302.526%
2026-05-07	25.0600	28.1500	24.9500	27.5000	+15.887%	140	662	+247.636%
2026-05-06	25.0000	25.7000	23.7300	23.7300	-8.976%	230	583	+302.866%
2026-05-05	25.0000	26.0700	24.9800	26.0700	-2.433%	10	453	+266.705%
2026-05-04	28.3500	28.9000	26.6100	26.7200	-6.344%	31	447	+257.784%
2026-05-01	31.7700	31.8200	28.5300	28.5300	-24.384%	49	481	+235.086%
2026-04-30	37.7300	37.7300	37.7300	37.7300	-1.282%	2	481	+153.379%
2026-04-28	39.0000	39.0000	38.2200	38.2200	+10.303%	44	483	+150.131%
2026-04-27	34.6700	34.6700	34.6500	34.6500	+2.667%	5	477	+175.902%
2026-04-24	31.6000	34.5300	31.6000	33.7500	+10.656%	6	477	+183.259%
2026-04-23	33.3200	33.3200	30.5000	30.5000	-3.846%	2	479	+213.443%
2026-04-22	31.7200	31.7200	31.7200	31.7200	-11.248%	2	478	+201.387%
2026-04-21	35.7400	35.7400	35.7400	35.7400	-7.169%	1	474	+167.487%
2026-04-20	40.7700	40.7700	38.1700	38.5000	+0.444%	33	474	+148.312%
2026-04-17	38.3300	38.3300	38.3300	38.3300	-24.769%	1	448	+149.413%
2026-04-16	50.9500	50.9500	50.9500	50.9500	-4.211%	5	447	+87.635%
2026-04-14	53.1900	53.1900	53.1900	53.1900	-15.005%	40	452	+79.733%
2026-04-13	62.5800	62.5800	62.5800	62.5800	-13.944%	1	412	+52.764%
2026-04-02	74.8500	74.8500	71.2300	72.7200	+3.472%	31	383	+31.463%
2026-04-01	67.4400	70.2800	67.3600	70.2800	+1.458%	32	383	+36.027%
2026-03-31	69.8900	73.7200	69.2700	69.2700	-2.642%	63	353	+38.011%
2026-03-30	71.1500	71.1500	71.1500	71.1500	+22.863%	1	293	+34.364%
2026-03-23	57.8700	57.9100	57.8700	57.9100	-4.533%	6	294	+65.084%
2026-03-20	60.6600	60.6600	60.6600	60.6600	+2.640%	2	288	+57.600%
2026-03-19	59.1000	59.1000	59.1000	59.1000	+6.583%	1	286	+61.760%
2026-03-18	55.4500	55.4500	55.4500	55.4500	+8.832%	4	285	+72.408%
2026-03-17	50.7000	50.9500	50.7000	50.9500	-8.446%	2	281	+87.635%
2026-03-13	55.6500	55.6500	55.6500	55.6500	-5.742%	2	281	+71.788%
2026-03-10	59.7600	59.7800	58.8900	59.0400	+1.531%	31	279	+61.924%
2026-03-04	58.1500	58.1500	58.1500	58.1500	-8.899%	2	248	+64.402%
2026-03-03	69.0900	69.0900	63.6000	63.8300	+2.654%	30	246	+49.773%
2026-03-02	62.5600	62.5600	62.1800	62.1800	-8.947%	30	216	+53.747%
2026-02-27	67.9200	68.2900	67.4000	68.2900	+7.764%	30	186	+39.991%
2026-02-25	66.3800	66.3800	62.0700	63.3700	-11.606%	50	120	+50.860%
2026-02-24	73.1800	73.1800	71.1000	71.6900	+7.740%	50	120	+33.352%
2026-02-20	65.4600	66.6200	65.3800	66.5400	-10.864%	4	111	+43.673%
2026-02-12	74.7000	74.7000	74.6500	74.6500	+5.483%	10	110	+28.064%
2026-02-11	70.7700	70.7700	70.7700	70.7700	-7.671%	1	115	+35.085%
2026-02-05	76.6500	76.6500	76.6500	76.6500	+29.040%	6	114	+24.723%
2026-02-02	60.5500	60.5500	59.4000	59.4000	+5.920%	3	114	+60.943%
2026-01-30	56.0800	56.0800	56.0800	56.0800	+13.984%	2	114	+70.471%
2026-01-22	49.2000	49.2000	49.2000	49.2000	-1.894%	11	114	+94.309%
2026-01-20	50.1500	50.1500	50.1500	50.1500	+11.693%	6	114	+90.628%
2026-01-16	44.9000	44.9000	44.9000	44.9000	-0.443%	1	113	+112.918%
2026-01-15	45.1000	45.1000	45.1000	45.1000	+13.745%	6	113	+111.973%
2026-01-14	39.6500	39.6500	39.6500	39.6500	-11.889%	2	107	+141.110%
2026-01-13	45.0000	45.0000	45.0000	45.0000	-13.261%	1	105	+112.444%
2026-01-09	51.8800	51.8800	51.8800	51.8800	+6.815%	1	105	+84.271%
2026-01-07	48.5700	48.5700	48.5700	48.5700	-5.414%	1	104	+96.829%
2026-01-06	51.3500	51.3500	51.3500	51.3500	-5.223%	1	103	+86.173%
2025-12-26	54.1800	54.1800	54.1800	54.1800	-1.830%	60	102	+76.449%
2025-12-18	55.1900	55.1900	55.1900	55.1900	+6.792%	24	66	+73.220%
2025-12-16	51.6800	51.6800	51.6800	51.6800	-2.158%	1	66	+84.985%
2025-12-15	52.8200	52.8200	52.8200	52.8200	+15.706%	2	66	+80.992%
2025-12-12	45.6500	45.6500	45.6500	45.6500	-8.462%	5	68	+109.419%
2025-12-11	49.8700	49.8700	49.8700	49.8700	+15.040%	1	66	+91.698%
2025-12-10	44.3600	44.3600	43.0000	43.3500	+9.608%	9	66	+120.531%
2025-12-09	39.5500	39.5500	39.5500	39.5500	-14.634%	30	65	+141.719%
2025-12-08	46.3300	46.3300	46.3300	46.3300	+2.636%	2	35	+106.346%
2025-12-04	45.1400	45.1400	45.1400	45.1400	-3.340%	1	36	+111.786%
2025-12-02	48.0200	48.0200	46.7000	46.7000	-20.807%	32	35	+104.711%
2025-12-01	57.1500	59.9700	57.1500	58.9700	+18.295%	9	11	+62.116%
2025-11-21	50.0000	50.0000	49.8500	49.8500	+11.521%	3	3	+91.775%
2025-11-20	44.7000	44.7000	44.7000	44.7000	0.000%	1	0	+113.870%