Dark

MSTR20260717P25
MSTR Jul 17 2026 25.00 Put (MSTR260717P00025000)
option OPRA

EOD

Jul 1, 2026

0.0600-53.846%(-0.0700)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0600	0.0600	-53.846%	288	1,293	0.000%
2026-06-30	0.1100	0.1300	0.1100	0.1300	+30.000%	7	1,017	-53.846%
2026-06-29	0.1500	0.1500	0.0800	0.1000	-50.000%	34	1,010	-40.000%
2026-06-26	0.3000	0.3000	0.1300	0.2000	+25.000%	117	1,006	-70.000%
2026-06-25	0.1500	0.2500	0.1200	0.1600	+60.000%	226	967	-62.500%
2026-06-24	0.1500	0.1500	0.1000	0.1000	+100.000%	34	803	-40.000%
2026-06-17	0.1300	0.1400	0.0400	0.0500	-61.538%	20	802	+20.000%
2026-06-16	0.1200	0.1300	0.0500	0.1300	+85.714%	11	802	-53.846%
2026-06-15	0.1500	0.2100	0.0400	0.0700	-41.667%	33	802	-14.286%
2026-06-12	0.1200	0.1200	0.1200	0.1200	+140.000%	4	796	-50.000%
2026-06-11	0.0500	0.1200	0.0400	0.0500	+25.000%	46	796	+20.000%
2026-06-10	0.0900	0.0900	0.0400	0.0400	-55.556%	44	760	+50.000%
2026-06-09	0.1800	0.1800	0.0900	0.0900	+80.000%	3	752	-33.333%
2026-06-08	0.2900	0.2900	0.0500	0.0500	-54.545%	146	752	+20.000%
2026-06-05	0.2100	0.2900	0.0800	0.1100	-54.167%	336	725	-45.455%
2026-06-04	0.2100	0.2600	0.0600	0.2400	-14.286%	356	557	-75.000%
2026-06-03	0.0400	0.2800	0.0400	0.2800	+300.000%	59	473	-78.571%
2026-06-02	0.1700	0.2500	0.0100	0.0700	-41.667%	531	472	-14.286%
2026-06-01	0.2100	0.2100	0.0300	0.1200	+200.000%	172	378	-50.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	-83.333%	3	360	+50.000%
2026-05-28	0.2400	0.2400	0.2400	0.2400	+500.000%	1	360	-75.000%
2026-05-27	0.2000	0.2000	0.0200	0.0400	+33.333%	98	360	+50.000%
2026-05-26	0.2100	0.2200	0.0300	0.0300	-80.000%	72	342	+100.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	+275.000%	1	291	-60.000%
2026-05-21	0.0400	0.0400	0.0400	0.0400	0.000%	1	292	+50.000%
2026-05-20	0.0400	0.0400	0.0400	0.0400	-86.667%	13	292	+50.000%
2026-05-15	0.3000	0.3000	0.3000	0.3000	+400.000%	1	278	-80.000%
2026-05-13	0.0600	0.0600	0.0600	0.0600	-40.000%	2	277	0.000%
2026-05-07	0.0600	0.1000	0.0600	0.1000	+42.857%	60	275	-40.000%
2026-05-01	0.0900	0.0900	0.0700	0.0700	-41.667%	15	260	-14.286%
2026-04-29	0.1200	0.1200	0.1100	0.1200	0.000%	5	260	-50.000%
2026-04-27	0.1200	0.1200	0.1200	0.1200	+9.091%	3	256	-50.000%
2026-04-24	0.1200	0.1200	0.1100	0.1100	-21.429%	4	256	-45.455%
2026-04-15	0.2500	0.2500	0.1400	0.1400	-48.148%	23	256	-57.143%
2026-04-14	0.2600	0.2700	0.1500	0.2700	+17.391%	49	241	-77.778%
2026-04-13	0.2800	0.2800	0.1800	0.2300	+15.000%	11	239	-73.913%
2026-04-10	0.2300	0.2300	0.2000	0.2000	-13.043%	9	237	-70.000%
2026-04-09	0.3300	0.3300	0.2200	0.2300	+27.778%	21	232	-73.913%
2026-04-08	0.2500	0.2800	0.1800	0.1800	-51.351%	6	232	-66.667%
2026-04-07	0.3700	0.3700	0.3700	0.3700	+8.824%	4	234	-83.784%
2026-04-02	0.3400	0.3400	0.3400	0.3400	-8.108%	66	166	-82.353%
2026-04-01	0.3700	0.3700	0.3700	0.3700	0.000%	1	166	-83.784%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-21.277%	2	166	-83.784%
2026-03-30	0.5000	0.5000	0.3700	0.4700	+20.513%	15	166	-87.234%
2026-03-27	0.5100	0.5200	0.3900	0.3900	-17.021%	5	171	-84.615%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+9.302%	1	169	-87.234%
2026-03-25	0.2700	0.4300	0.2700	0.4300	+38.710%	5	169	-86.047%
2026-03-24	0.3400	0.3400	0.3100	0.3100	-8.824%	4	168	-80.645%
2026-03-20	0.4900	0.4900	0.3400	0.3400	-5.556%	2	167	-82.353%
2026-03-18	0.2500	0.4000	0.2500	0.3600	-20.000%	26	166	-83.333%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+36.364%	2	168	-86.667%
2026-03-16	0.3300	0.3300	0.3300	0.3300	-37.736%	2	167	-81.818%
2026-03-13	0.5300	0.5300	0.5300	0.5300	0.000%	2	169	-88.679%
2026-03-12	0.5300	0.5300	0.5300	0.5300	0.000%	1	170	-88.679%
2026-03-10	0.6400	0.6400	0.5300	0.5300	-11.667%	6	170	-88.679%
2026-03-09	0.5900	0.6200	0.5900	0.6000	+13.208%	5	173	-90.000%
2026-03-05	0.5300	0.5300	0.5300	0.5300	-11.667%	1	176	-88.679%
2026-03-04	0.6000	0.6000	0.6000	0.6000	+22.449%	1	175	-90.000%
2026-03-03	0.6100	0.6100	0.4900	0.4900	-18.333%	18	174	-87.755%
2026-02-27	0.6100	0.6100	0.6000	0.6000	-1.639%	3	168	-90.000%
2026-02-26	0.6200	0.6200	0.6100	0.6100	0.000%	3	170	-90.164%
2026-02-25	0.7200	0.7900	0.6100	0.6100	-21.795%	29	170	-90.164%
2026-02-24	0.7600	0.7800	0.7500	0.7800	-3.704%	4	170	-92.308%
2026-02-20	0.6900	1.2900	0.6300	0.8100	-5.814%	133	172	-92.593%
2026-02-13	0.8600	0.8600	0.8600	0.8600	0.000%	1	146	-93.023%
2026-02-11	0.8700	0.8700	0.8600	0.8600	+19.444%	21	146	-93.023%
2026-02-10	0.8500	0.8500	0.7200	0.7200	-19.101%	8	126	-91.667%
2026-02-09	0.9900	0.9900	0.8900	0.8900	-23.932%	2	121	-93.258%
2026-02-06	1.1600	1.2500	1.1600	1.1700	-41.500%	4	119	-94.872%
2026-02-05	1.0300	2.0000	1.0200	2.0000	+292.157%	68	119	-97.000%
2026-02-04	0.4300	0.6600	0.4300	0.5100	+34.211%	30	110	-88.235%
2026-02-03	0.3800	0.3800	0.3800	0.3800	+8.571%	1	118	-84.211%
2026-01-23	0.3500	0.3500	0.3500	0.3500	+6.061%	1	117	-82.857%
2026-01-22	0.3300	0.3300	0.3300	0.3300	-13.158%	1	116	-81.818%
2026-01-15	0.3800	0.3800	0.3800	0.3800	-5.000%	1	115	-84.211%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-6.977%	1	114	-85.000%
2026-01-05	0.4200	0.4300	0.4200	0.4300	-17.308%	22	107	-86.047%
2025-12-31	0.5300	0.5300	0.5200	0.5200	-26.761%	2	107	-88.462%
2025-12-12	0.7400	0.7400	0.7100	0.7100	+5.970%	104	107	-91.549%
2025-12-09	0.7200	0.7200	0.6700	0.6700	-50.370%	2	4	-91.045%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+62.651%	1	5	-95.556%
2025-12-04	0.8800	0.8800	0.8300	0.8300	-14.433%	2	4	-92.771%
2025-12-03	0.9100	0.9700	0.8800	0.9700	-1.020%	4	4	-93.814%
2025-12-02	0.8600	0.9800	0.8600	0.9800	-4.854%	2	2	-93.878%
2025-12-01	1.0700	1.0700	1.0300	1.0300	0.000%	3	2	-94.175%