Dark

MSTR20260717P20
MSTR Jul 17 2026 20.00 Put (MSTR260717P00020000)
option OPRA

EOD

Jul 1, 2026

0.0100-85.714%(-0.0600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.0100	0.0100	0.0100	-85.714%	24	4,399	0.000%
2026-06-30	0.0700	0.0700	0.0600	0.0700	0.000%	13	4,400	-85.714%
2026-06-29	0.0500	0.0900	0.0500	0.0700	-22.222%	126	4,400	-85.714%
2026-06-26	0.1000	0.1800	0.0700	0.0900	0.000%	175	4,404	-88.889%
2026-06-25	0.0700	0.1600	0.0600	0.0900	+12.500%	457	4,323	-88.889%
2026-06-24	0.0500	0.0800	0.0500	0.0800	+14.286%	260	4,312	-87.500%
2026-06-23	0.0700	0.0700	0.0700	0.0700	+40.000%	2	4,308	-85.714%
2026-06-22	0.0600	0.1400	0.0400	0.0500	+25.000%	135	4,310	-80.000%
2026-06-18	0.2000	0.2200	0.0200	0.0400	0.000%	958	4,126	-75.000%
2026-06-17	0.1800	0.1800	0.0400	0.0400	0.000%	65	4,126	-75.000%
2026-06-16	0.1300	0.2200	0.0400	0.0400	0.000%	375	4,126	-75.000%
2026-06-15	0.1000	0.1100	0.0100	0.0400	+33.333%	285	4,181	-75.000%
2026-06-12	0.1800	0.2200	0.0100	0.0300	-75.000%	397	4,148	-66.667%
2026-06-11	0.1200	0.1300	0.0100	0.1200	+200.000%	265	4,052	-91.667%
2026-06-10	0.0300	0.0400	0.0300	0.0400	-60.000%	16	4,027	-75.000%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+100.000%	4	4,012	-90.000%
2026-06-08	0.1100	0.1100	0.0300	0.0500	-28.571%	326	4,012	-80.000%
2026-06-05	0.0500	0.3300	0.0500	0.0700	+40.000%	331	3,937	-85.714%
2026-06-04	0.0500	0.0500	0.0500	0.0500	0.000%	4	3,913	-80.000%
2026-06-03	0.0300	0.1000	0.0300	0.0500	+66.667%	3,597	3,915	-80.000%
2026-06-02	0.1500	0.1500	0.0200	0.0300	-40.000%	29	545	-66.667%
2026-06-01	0.1600	0.1700	0.0200	0.0500	+66.667%	176	550	-80.000%
2026-05-29	0.0200	0.0300	0.0200	0.0300	0.000%	9	536	-66.667%
2026-05-28	0.0300	0.0300	0.0300	0.0300	0.000%	3	545	-66.667%
2026-05-27	0.1700	0.1700	0.0100	0.0300	-80.000%	125	548	-66.667%
2026-05-26	0.1900	0.1900	0.0200	0.1500	+7.143%	108	521	-93.333%
2026-05-22	0.1400	0.1400	0.1400	0.1400	+250.000%	3	466	-92.857%
2026-05-14	0.1700	0.1700	0.0400	0.0400	+33.333%	2	468	-75.000%
2026-05-13	0.0400	0.0400	0.0300	0.0300	-25.000%	15	473	-66.667%
2026-05-12	0.2100	0.2100	0.0300	0.0400	-80.000%	13	473	-75.000%
2026-05-07	0.2500	0.2500	0.2000	0.2000	+11.111%	3	473	-95.000%
2026-05-04	0.1500	0.1800	0.1500	0.1800	+157.143%	4	473	-94.444%
2026-05-01	0.1600	0.1600	0.0700	0.0700	-61.111%	2	472	-85.714%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+157.143%	1	472	-94.444%
2026-04-28	0.1500	0.2000	0.0600	0.0700	-56.250%	5	472	-85.714%
2026-04-27	0.1500	0.1600	0.0900	0.1600	+100.000%	9	472	-93.750%
2026-04-24	0.1400	0.1400	0.0800	0.0800	-63.636%	9	467	-87.500%
2026-04-22	0.2300	0.2300	0.2200	0.2200	+15.789%	3	464	-95.455%
2026-04-21	0.1700	0.1900	0.1000	0.1900	+46.154%	7	461	-94.737%
2026-04-20	0.5500	0.5500	0.0600	0.1300	-50.000%	52	461	-92.308%
2026-04-17	0.2800	0.3100	0.0800	0.2600	+116.667%	139	464	-96.154%
2026-04-16	0.1400	0.2500	0.0800	0.1200	-7.692%	155	467	-91.667%
2026-04-15	0.1700	0.2500	0.0800	0.1300	-7.143%	296	474	-92.308%
2026-04-14	0.2500	0.2500	0.1400	0.1400	+16.667%	5	476	-92.857%
2026-04-13	0.2700	0.2700	0.1100	0.1200	-7.692%	73	475	-91.667%
2026-04-10	0.2500	0.2500	0.1300	0.1300	-31.579%	19	457	-92.308%
2026-04-09	0.2000	0.2500	0.1500	0.1900	+58.333%	19	452	-94.737%
2026-04-08	0.1800	0.1900	0.1200	0.1200	-58.621%	61	445	-91.667%
2026-04-07	0.3200	0.3200	0.1800	0.2900	+3.571%	160	467	-96.552%
2026-04-06	0.1900	0.2800	0.1700	0.2800	+40.000%	87	410	-96.429%
2026-04-01	0.3400	0.3800	0.2000	0.2000	-51.220%	19	389	-95.000%
2026-03-27	0.3600	0.4100	0.3600	0.4100	+7.895%	4	386	-97.561%
2026-03-26	0.3200	0.4000	0.3200	0.3800	+35.714%	3	383	-97.368%
2026-03-25	0.2900	0.3400	0.1700	0.2800	-22.222%	34	382	-96.429%
2026-03-24	0.3300	0.3700	0.2000	0.3600	+2.857%	22	395	-97.222%
2026-03-23	0.3600	0.3600	0.3500	0.3500	-12.500%	2	400	-97.143%
2026-03-20	0.2200	0.4100	0.2200	0.4000	+2.564%	22	399	-97.500%
2026-03-19	0.3900	0.3900	0.3900	0.3900	-15.217%	1	384	-97.436%
2026-03-18	0.3300	0.4600	0.2300	0.4600	+21.053%	23	383	-97.826%
2026-03-17	0.3800	0.3800	0.3800	0.3800	+11.765%	1	372	-97.368%
2026-03-16	0.3500	0.3500	0.3400	0.3400	-37.037%	4	372	-97.059%
2026-03-13	0.4800	0.5500	0.4800	0.5400	+68.750%	6	369	-98.148%
2026-03-12	0.4300	0.4400	0.2800	0.3200	-21.951%	20	367	-96.875%
2026-03-11	0.4500	0.4500	0.4100	0.4100	-26.786%	2	360	-97.561%
2026-03-09	0.5600	0.5600	0.5600	0.5600	+19.149%	1	360	-98.214%
2026-03-06	0.4700	0.4700	0.4700	0.4700	+6.818%	1	360	-97.872%
2026-03-04	0.3100	0.4400	0.3100	0.4400	+15.789%	5	360	-97.727%
2026-03-03	0.5000	0.5000	0.3200	0.3800	+8.571%	46	360	-97.368%
2026-02-27	0.4400	0.5700	0.3500	0.3500	-12.500%	5	342	-97.143%
2026-02-26	0.5200	0.5400	0.4000	0.4000	-4.762%	12	339	-97.500%
2026-02-25	0.5300	0.5400	0.4200	0.4200	-20.755%	11	331	-97.619%
2026-02-24	0.5300	0.5300	0.5300	0.5300	-14.516%	1	331	-98.113%
2026-02-12	0.6200	0.6200	0.6200	0.6200	+29.167%	2	330	-98.387%
2026-02-10	0.4700	0.4800	0.4700	0.4800	-28.358%	2	329	-97.917%
2026-02-09	0.6400	0.6900	0.6100	0.6700	-6.944%	97	328	-98.507%
2026-02-06	1.5200	1.5200	0.7100	0.7200	-43.750%	431	278	-98.611%
2026-02-05	0.6400	1.2800	0.6400	1.2800	+276.471%	68	78	-99.219%
2026-02-03	0.3600	0.3600	0.3400	0.3400	+70.000%	2	66	-97.059%
2026-01-14	0.3300	0.3300	0.2000	0.2000	-33.333%	61	66	-95.000%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-33.333%	1	5	-96.667%
2025-12-23	0.4500	0.4500	0.4500	0.4500	+4.651%	1	5	-97.778%
2025-12-17	0.4500	0.4500	0.4300	0.4300	-20.370%	2	5	-97.674%
2025-12-08	0.5100	0.5800	0.5100	0.5400	+390.909%	4	4	-98.148%
2025-12-05	0.5400	0.9000	0.1100	0.1100	-81.967%	3	3	-90.909%
2025-12-04	0.6700	0.6700	0.6100	0.6100	0.000%	2	1	-98.361%