Dark

MSTR20260717P30
MSTR Jul 17 2026 30.00 Put (MSTR260717P00030000)
option OPRA

EOD

Jul 1, 2026

0.0900-47.059%(-0.0800)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1800	0.0700	0.0900	-47.059%	442	4,863	0.000%
2026-06-30	0.1500	0.1900	0.1200	0.1700	+30.769%	105	4,435	-47.059%
2026-06-29	0.3300	0.3300	0.1000	0.1300	-55.172%	2,541	4,343	-30.769%
2026-06-26	0.2500	0.3100	0.1600	0.2900	+81.250%	150	1,889	-68.966%
2026-06-25	0.1600	0.2500	0.1500	0.1600	0.000%	77	1,824	-43.750%
2026-06-24	0.1500	0.2000	0.0600	0.1600	+166.667%	586	1,826	-43.750%
2026-06-23	0.0600	0.0600	0.0600	0.0600	-25.000%	3	1,740	+50.000%
2026-06-22	0.0600	0.0900	0.0500	0.0800	-38.462%	27	1,738	+12.500%
2026-06-18	0.1000	0.3000	0.1000	0.1300	+44.444%	106	1,679	-30.769%
2026-06-17	0.0700	0.0900	0.0700	0.0900	-35.714%	212	1,679	0.000%
2026-06-16	0.0700	0.1700	0.0700	0.1400	+100.000%	879	1,679	-35.714%
2026-06-15	0.0100	0.1300	0.0100	0.0700	-12.500%	263	987	+28.571%
2026-06-12	0.1300	0.1300	0.0500	0.0800	-74.194%	193	737	+12.500%
2026-06-09	0.3100	0.3100	0.3100	0.3100	+63.158%	1	632	-70.968%
2026-06-08	0.1900	0.1900	0.1900	0.1900	+11.765%	1	633	-52.632%
2026-06-05	0.2000	0.2600	0.1600	0.1700	+6.250%	15	632	-47.059%
2026-06-04	0.1600	0.1600	0.1600	0.1600	+60.000%	1	630	-43.750%
2026-06-03	0.0900	0.1600	0.0900	0.1000	+150.000%	30	629	-10.000%
2026-05-29	0.0500	0.0500	0.0400	0.0400	0.000%	15	625	+125.000%
2026-05-28	0.0400	0.0400	0.0400	0.0400	-60.000%	1	624	+125.000%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-66.667%	1	624	-10.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+200.000%	1	622	-70.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-56.522%	1	622	-10.000%
2026-05-07	0.2300	0.2300	0.2300	0.2300	-8.000%	1	621	-60.870%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+25.000%	1	620	-64.000%
2026-05-01	0.4200	0.4200	0.1000	0.2000	-33.333%	39	615	-55.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-9.091%	1	615	-70.000%
2026-04-28	0.3100	0.3300	0.3100	0.3300	+83.333%	2	615	-72.727%
2026-04-27	0.3000	0.3000	0.1800	0.1800	-37.931%	9	615	-50.000%
2026-04-24	0.2900	0.2900	0.2900	0.2900	+81.250%	1	611	-68.966%
2026-04-22	0.2900	0.3900	0.1500	0.1600	-5.882%	12	612	-43.750%
2026-04-21	0.2900	0.2900	0.1500	0.1700	-43.333%	4	610	-47.059%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+66.667%	1	610	-70.000%
2026-04-17	0.2000	0.2000	0.1800	0.1800	-53.846%	34	610	-50.000%
2026-04-16	0.2400	0.3900	0.2400	0.3900	+18.182%	13	623	-76.923%
2026-04-15	0.3300	0.3300	0.3300	0.3300	+37.500%	1	622	-72.727%
2026-04-14	0.2300	0.2400	0.2200	0.2400	-7.692%	9	622	-62.500%
2026-04-13	0.2400	0.3700	0.2400	0.2600	-7.143%	24	622	-65.385%
2026-04-10	0.3900	0.3900	0.2800	0.2800	-28.205%	33	619	-67.857%
2026-04-09	0.3900	0.3900	0.3800	0.3900	-2.500%	38	632	-76.923%
2026-04-08	0.4700	0.5900	0.2500	0.4000	-14.894%	19	614	-77.500%
2026-04-07	0.4400	0.4700	0.4300	0.4700	+20.513%	6	612	-80.851%
2026-04-06	0.4100	0.4100	0.3900	0.3900	-33.898%	2	609	-76.923%
2026-04-02	0.5900	0.5900	0.4800	0.5900	+11.321%	4	608	-84.746%
2026-04-01	0.5300	0.5300	0.5300	0.5300	0.000%	2	608	-83.019%
2026-03-30	0.5400	0.5400	0.5300	0.5300	0.000%	14	607	-83.019%
2026-03-27	0.5800	0.5800	0.5300	0.5300	+32.500%	4	601	-83.019%
2026-03-26	0.4200	0.4200	0.4000	0.4000	0.000%	2	602	-77.500%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-4.762%	10	602	-77.500%
2026-03-23	0.4000	0.5400	0.4000	0.4200	-28.814%	51	602	-78.571%
2026-03-20	0.5900	0.5900	0.5900	0.5900	+9.259%	1	645	-84.746%
2026-03-17	0.5900	0.5900	0.5400	0.5400	-19.403%	17	644	-83.333%
2026-03-16	0.6600	0.6700	0.6600	0.6700	+13.559%	11	630	-86.567%
2026-03-13	0.5200	0.5900	0.5200	0.5900	+15.686%	4	630	-84.746%
2026-03-12	0.5100	0.5100	0.5100	0.5100	-21.538%	1	626	-82.353%
2026-03-09	0.6500	0.6500	0.6500	0.6500	-4.412%	1	626	-86.154%
2026-03-06	0.6800	0.6800	0.6800	0.6800	0.000%	1	627	-86.765%
2026-03-05	0.6800	0.6800	0.6800	0.6800	+4.615%	50	627	-86.765%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-23.529%	5	577	-86.154%
2026-03-03	0.8400	0.8500	0.8400	0.8500	+4.938%	6	577	-89.412%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-10.000%	1	576	-88.889%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-3.226%	1	575	-90.000%
2026-02-26	0.8900	1.0700	0.8900	0.9300	+3.333%	71	575	-90.323%
2026-02-25	0.9500	0.9500	0.8600	0.9000	-10.000%	6	504	-90.000%
2026-02-24	1.1500	1.1500	0.9900	1.0000	-2.913%	3	504	-91.000%
2026-02-23	1.0300	1.0300	1.0300	1.0300	+6.186%	2	505	-91.262%
2026-02-20	1.5800	1.5800	0.9700	0.9700	-9.346%	13	503	-90.722%
2026-02-17	1.1200	1.1200	1.0700	1.0700	+7.000%	6	503	-91.589%
2026-02-13	1.1900	1.1900	1.0000	1.0000	-12.281%	7	496	-91.000%
2026-02-11	1.1800	1.1800	1.1400	1.1400	+20.000%	41	496	-92.105%
2026-02-10	0.9700	1.0400	0.9500	0.9500	-13.636%	14	456	-90.526%
2026-02-09	1.3000	1.3000	1.1000	1.1000	-21.429%	11	445	-91.818%
2026-02-06	2.0000	2.0000	1.4000	1.4000	+8.527%	9	443	-93.571%
2026-02-05	1.0900	1.2900	1.0900	1.2900	+53.571%	83	437	-93.023%
2026-02-04	0.7600	0.9400	0.7600	0.8400	+115.385%	183	362	-89.286%
2026-01-15	0.3900	0.3900	0.3700	0.3900	0.000%	4	280	-76.923%
2026-01-14	0.4100	0.4100	0.3900	0.3900	-4.878%	2	280	-76.923%
2026-01-13	0.4500	0.4700	0.4000	0.4100	-51.190%	6	280	-78.049%
2025-12-26	0.8400	0.8400	0.8400	0.8400	-12.500%	1	279	-89.286%
2025-12-17	0.9600	0.9600	0.9600	0.9600	-13.514%	60	279	-90.625%
2025-12-16	0.9700	1.1100	0.9700	1.1100	+15.625%	44	219	-91.892%
2025-12-15	0.9600	0.9600	0.9600	0.9600	+6.667%	1	197	-90.625%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-6.250%	60	197	-90.000%
2025-12-11	0.9600	0.9600	0.9600	0.9600	-4.000%	60	137	-90.625%
2025-12-08	0.9900	1.1300	0.9900	1.0000	-4.762%	46	77	-91.000%
2025-12-03	1.0500	1.0500	1.0500	1.0500	-21.642%	1	60	-91.429%
2025-12-02	1.2400	1.4000	1.1400	1.3400	-2.190%	79	59	-93.284%
2025-12-01	1.3700	1.3700	1.3700	1.3700	+4.580%	2	35	-93.431%
2025-11-28	1.1100	1.3800	1.1000	1.3100	0.000%	72	33	-93.130%