Dark

MSTR20260717P200
MSTR Jul 17 2026 200.00 Put (MSTR260717P00200000)
option OPRA

Inactive

Jun 24, 2026

101.10+5.477%(+5.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	101.1000	101.1000	101.1000	101.1000	+5.477%	5	5	0.000%
2026-06-23	95.8500	95.8500	95.8500	95.8500	+7.023%	1	5	+5.477%
2026-06-18	85.7800	90.7900	85.7800	89.5600	+8.073%	291	1,695	+12.885%
2026-06-17	75.2700	82.8700	75.2700	82.8700	+9.111%	453	1,695	+21.998%
2026-06-16	70.2000	75.9500	69.0000	75.9500	+10.200%	4	1,695	+33.114%
2026-06-15	68.1400	68.9900	65.2500	68.9200	-10.307%	57	1,695	+46.692%
2026-06-12	81.0600	81.8000	74.3900	76.8400	-6.144%	260	1,721	+31.572%
2026-06-11	81.7900	86.5800	81.7900	81.8700	+2.019%	542	1,926	+23.488%
2026-06-10	80.2500	80.2500	80.2500	80.2500	-4.430%	1	1,392	+25.981%
2026-06-09	75.7500	83.9700	75.7500	83.9700	+1.413%	13	1,391	+20.400%
2026-06-05	78.4500	85.3500	78.4500	82.8000	+17.032%	81	1,379	+22.101%
2026-06-04	73.2400	73.2400	70.0900	70.7500	-1.818%	90	1,318	+42.898%
2026-06-03	67.7900	72.0600	64.8500	72.0600	+9.864%	86	1,245	+40.300%
2026-06-02	61.2000	66.0500	61.2000	65.5900	+29.089%	79	1,168	+54.139%
2026-06-01	55.6000	55.6000	50.5900	50.8100	+14.180%	15	1,126	+98.977%
2026-05-29	50.7000	50.7000	44.3700	44.5000	-12.142%	6	1,126	+127.191%
2026-05-28	55.4000	57.0000	50.3500	50.6500	+4.974%	36	1,129	+99.605%
2026-05-27	47.0800	48.5000	47.0800	48.2500	+8.990%	12	1,128	+109.534%
2026-05-26	42.0500	44.3000	39.6500	44.2700	-0.606%	71	1,126	+128.371%
2026-05-22	44.3000	44.7500	42.4000	44.5400	+9.140%	37	1,081	+126.987%
2026-05-21	41.0600	42.1500	39.5500	40.8100	+1.669%	18	1,078	+147.733%
2026-05-20	39.4000	40.1400	39.4000	40.1400	-1.133%	23	1,078	+151.868%
2026-05-19	42.5000	42.5000	39.6500	40.6000	-2.098%	144	1,155	+149.015%
2026-05-18	40.0000	43.8500	40.0000	41.4700	+16.325%	15	1,155	+143.791%
2026-05-15	35.5300	35.6500	35.4000	35.6500	+25.883%	3	1,155	+183.590%
2026-05-14	36.2400	36.2400	27.1000	28.3200	-15.890%	73	1,154	+256.992%
2026-05-13	31.1400	33.6700	31.1400	33.6700	+12.233%	45	1,072	+200.267%
2026-05-12	27.9500	30.0000	27.6500	30.0000	+17.786%	69	1,072	+237.000%
2026-05-11	30.8000	30.8000	24.8000	25.4700	-14.530%	138	1,072	+296.938%
2026-05-08	33.0000	33.7500	28.8500	29.8000	-12.353%	58	1,137	+239.262%
2026-05-07	31.0000	34.9500	31.0000	34.0000	+9.926%	8	1,103	+197.353%
2026-05-06	32.3500	32.3500	30.4800	30.9300	+0.162%	13	1,100	+226.867%
2026-05-05	31.2500	32.2000	30.6000	30.8800	-4.985%	90	1,107	+227.396%
2026-05-04	33.6200	33.6800	32.5000	32.5000	-8.062%	20	1,074	+211.077%
2026-05-01	40.0500	40.0500	35.3500	35.3500	-18.454%	13	1,062	+185.997%
2026-04-30	44.4900	44.5000	43.3500	43.3500	-9.969%	9	1,062	+133.218%
2026-04-29	48.1500	48.1500	48.1500	48.1500	+9.881%	1	1,063	+109.969%
2026-04-28	46.0800	46.0800	43.8200	43.8200	+1.553%	13	1,063	+130.717%
2026-04-27	43.1500	43.1500	43.1500	43.1500	+3.701%	3	1,056	+134.299%
2026-04-24	39.0500	41.6100	39.0500	41.6100	+3.766%	3	1,059	+142.970%
2026-04-23	37.4500	40.1000	37.4500	40.1000	+2.636%	11	1,058	+152.120%
2026-04-22	37.8300	39.4500	36.5000	39.0700	-10.184%	271	1,048	+158.766%
2026-04-21	43.6000	43.6000	43.5000	43.5000	-8.189%	111	639	+132.414%
2026-04-17	45.5500	47.3800	43.1000	47.3800	-18.521%	41	639	+113.381%
2026-04-16	59.1800	60.0000	58.1500	58.1500	-6.134%	4	601	+73.861%
2026-04-15	63.6000	63.6000	61.9500	61.9500	-2.241%	72	599	+63.196%
2026-04-14	63.3700	63.3700	63.3700	63.3700	-9.484%	1	527	+59.539%
2026-04-13	70.0000	70.0500	70.0000	70.0100	+2.444%	18	528	+44.408%
2026-04-08	68.3400	68.3400	68.3400	68.3400	-13.230%	1	543	+47.937%
2026-04-07	78.7600	78.7600	78.7600	78.7600	-0.931%	10	542	+28.365%
2026-04-01	76.6000	79.5000	76.6000	79.5000	+1.571%	130	542	+27.170%
2026-03-31	79.2500	83.0000	78.2700	78.2700	-2.951%	37	492	+29.168%
2026-03-30	74.7800	80.6500	74.7800	80.6500	+16.884%	7	455	+25.356%
2026-03-26	67.4500	69.0000	67.4500	69.0000	+4.261%	11	458	+46.522%
2026-03-25	66.1800	66.1800	66.1800	66.1800	+2.668%	10	447	+52.765%
2026-03-18	64.4600	64.4600	64.4600	64.4600	+12.300%	60	447	+56.841%
2026-03-17	59.0000	59.0000	57.4000	57.4000	-14.849%	6	387	+76.132%
2026-03-10	67.6700	68.0000	66.5500	67.4100	-3.341%	34	389	+49.978%
2026-03-09	69.7400	69.7400	69.7400	69.7400	+3.319%	1	356	+44.967%
2026-03-05	67.5000	67.5000	67.5000	67.5000	+7.211%	1	355	+49.778%
2026-03-04	65.5300	65.5300	62.9600	62.9600	-14.212%	3	356	+60.578%
2026-03-03	76.7700	76.7700	72.1600	73.3900	+4.395%	30	355	+37.757%
2026-03-02	70.9100	71.6100	70.3000	70.3000	-8.284%	30	325	+43.812%
2026-02-27	76.6500	76.8200	76.1100	76.6500	+7.098%	30	295	+31.898%
2026-02-25	74.9800	74.9800	70.6400	71.5700	-10.927%	51	216	+41.260%
2026-02-24	84.0300	84.0300	79.6600	80.3500	-1.508%	51	216	+25.825%
2026-02-23	78.5400	81.5800	78.5400	81.5800	+5.237%	44	165	+23.927%
2026-02-13	79.9200	79.9200	77.5200	77.5200	-5.648%	3	120	+30.418%
2026-02-12	79.0500	82.1600	79.0500	82.1600	+14.990%	3	120	+23.053%
2026-02-09	71.4500	71.4500	71.4500	71.4500	-9.728%	1	117	+41.498%
2026-02-06	80.0000	80.0000	79.1000	79.1500	-16.772%	11	116	+27.732%
2026-02-05	85.0900	95.2300	85.0900	95.1000	+23.571%	82	116	+6.309%
2026-02-03	72.3300	80.0000	72.3300	76.9600	+15.296%	15	180	+31.367%
2026-02-02	68.0000	68.0000	66.7500	66.7500	+5.118%	13	180	+51.461%
2026-01-30	68.8100	68.8100	63.5000	63.5000	-8.921%	2	174	+59.213%
2026-01-29	69.7200	69.7200	69.7200	69.7200	+23.398%	1	172	+45.009%
2026-01-28	56.5000	56.5000	56.5000	56.5000	+5.116%	1	171	+78.938%
2026-01-23	53.7500	53.7500	53.7500	53.7500	-10.417%	1	170	+88.093%
2026-01-21	60.0000	60.0000	60.0000	60.0000	+6.534%	1	166	+68.500%
2026-01-20	55.9500	57.7500	55.9500	56.3200	+10.975%	67	165	+79.510%
2026-01-16	52.4900	52.4900	50.7500	50.7500	+11.075%	21	93	+99.212%
2026-01-14	44.5000	45.6900	44.5000	45.6900	-22.703%	3	93	+121.274%
2026-01-09	57.6700	59.1100	57.6700	59.1100	+4.564%	3	90	+71.037%
2026-01-07	56.5300	56.5300	56.5300	56.5300	-10.270%	2	89	+78.843%
2025-12-31	62.9000	63.0000	62.9000	63.0000	+3.448%	11	89	+60.476%
2025-12-30	61.4700	61.7800	60.9000	60.9000	+0.561%	3	89	+66.010%
2025-12-26	61.5300	61.5300	60.5600	60.5600	-1.768%	62	87	+66.942%
2025-12-24	61.6500	61.6500	61.6500	61.6500	+7.367%	1	27	+63.990%
2025-12-22	57.4200	57.4200	57.4200	57.4200	-6.253%	10	27	+76.071%
2025-12-17	56.1200	61.2500	56.1200	61.2500	+2.700%	12	17	+65.061%
2025-12-16	59.6400	59.6400	59.6400	59.6400	+1.723%	1	6	+69.517%
2025-12-15	58.6300	58.6300	58.6300	58.6300	+17.707%	1	5	+72.437%
2025-12-10	49.8100	49.8100	49.8100	49.8100	-4.906%	1	4	+102.971%
2025-12-08	52.3800	52.3800	52.3800	52.3800	+4.343%	2	4	+93.013%
2025-12-04	50.2000	50.2000	50.2000	50.2000	-7.226%	1	2	+101.394%
2025-12-02	54.1100	54.1100	54.1100	54.1100	+2.094%	1	2	+86.842%
2025-11-28	53.0000	53.0000	53.0000	53.0000	-4.349%	1	1	+90.755%
2025-11-24	55.4100	55.4100	55.4100	55.4100	0.000%	1	1	+82.458%