Dark

MSTR20260717P35
MSTR Jul 17 2026 35.00 Put (MSTR260717P00035000)
option OPRA

EOD

Jul 1, 2026

0.1400-41.667%(-0.1000)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.1300	0.1400	-41.667%	106	2,697	0.000%
2026-06-30	0.2500	0.3000	0.2400	0.2400	+26.316%	17	2,681	-41.667%
2026-06-29	0.3000	0.3000	0.1400	0.1900	-29.630%	91	2,686	-26.316%
2026-06-26	0.3600	0.4100	0.2300	0.2700	+17.391%	165	2,684	-48.148%
2026-06-25	0.2100	0.6300	0.1900	0.2300	+15.000%	305	2,674	-39.130%
2026-06-24	0.1200	0.3000	0.1100	0.2000	+5.263%	156	2,568	-30.000%
2026-06-23	0.1400	0.2500	0.1100	0.1900	+58.333%	11	2,592	-26.316%
2026-06-22	0.1400	0.1500	0.0800	0.1200	0.000%	58	2,590	+16.667%
2026-06-18	0.1500	0.1700	0.1200	0.1200	+9.091%	139	2,625	+16.667%
2026-06-17	0.1000	0.1100	0.0500	0.1100	-42.105%	39	2,625	+27.273%
2026-06-16	0.1400	0.1900	0.1100	0.1900	+18.750%	70	2,625	-26.316%
2026-06-15	0.1800	0.1800	0.1400	0.1600	+60.000%	10	2,614	-12.500%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,615	+40.000%
2026-06-08	0.1400	0.1400	0.1000	0.1000	-58.333%	11	2,615	+40.000%
2026-06-05	0.1600	0.3500	0.1600	0.2400	+26.316%	20	2,613	-41.667%
2026-06-03	0.2500	0.2900	0.0700	0.1900	+18.750%	2,290	2,610	-26.316%
2026-05-29	0.1500	0.1600	0.1500	0.1600	+166.667%	3	575	-12.500%
2026-05-28	0.0700	0.0700	0.0600	0.0600	-14.286%	3	575	+133.333%
2026-05-22	0.2000	0.2000	0.0700	0.0700	-72.000%	44	575	+100.000%
2026-05-14	0.2500	0.2700	0.2500	0.2500	+212.500%	6	560	-44.000%
2026-05-13	0.0800	0.2300	0.0800	0.0800	-55.556%	335	473	+75.000%
2026-05-12	0.1600	0.1800	0.1600	0.1800	+12.500%	6	473	-22.222%
2026-05-11	0.2500	0.2500	0.1000	0.1600	-52.941%	914	473	-12.500%
2026-05-08	0.3200	0.3400	0.3200	0.3400	+41.667%	2	296	-58.824%
2026-05-07	0.2300	0.2400	0.1300	0.2400	-20.000%	18	294	-41.667%
2026-05-06	0.3200	0.3200	0.2300	0.3000	+7.143%	4	287	-53.333%
2026-05-05	0.2800	0.2800	0.2300	0.2800	+12.000%	7	285	-50.000%
2026-05-04	0.2800	0.2800	0.2500	0.2500	+108.333%	2	282	-44.000%
2026-05-01	0.2700	0.3300	0.1200	0.1200	-33.333%	22	280	+16.667%
2026-04-30	0.3200	0.3200	0.1800	0.1800	-62.500%	6	280	-22.222%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+71.429%	1	278	-70.833%
2026-04-27	0.2800	0.2800	0.2800	0.2800	+75.000%	1	278	-50.000%
2026-04-24	0.2800	0.2800	0.1600	0.1600	-23.810%	7	278	-12.500%
2026-04-22	0.3500	0.3700	0.1200	0.2100	-44.737%	458	279	-33.333%
2026-04-21	0.3700	0.3800	0.3700	0.3800	+111.111%	2	309	-63.158%
2026-04-20	0.3000	0.3000	0.1800	0.1800	+5.882%	2	306	-22.222%
2026-04-17	0.3200	0.3200	0.1700	0.1700	-57.500%	14	305	-17.647%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-11.111%	2	314	-65.000%
2026-04-15	0.4700	0.4700	0.4500	0.4500	+18.421%	3	312	-68.889%
2026-04-14	0.3900	0.3900	0.3800	0.3800	-17.391%	7	310	-63.158%
2026-04-13	0.3500	0.4900	0.3500	0.4600	+31.429%	12	303	-69.565%
2026-04-10	0.5300	0.5300	0.3300	0.3500	-20.455%	10	308	-60.000%
2026-04-09	0.4500	0.4500	0.4400	0.4400	-25.424%	8	301	-68.182%
2026-04-06	0.5900	0.5900	0.5900	0.5900	-13.235%	72	299	-76.271%
2026-04-02	0.6800	0.6800	0.6800	0.6800	-2.857%	72	217	-79.412%
2026-03-30	0.7100	0.7100	0.7000	0.7000	+27.273%	3	217	-80.000%
2026-03-23	0.5600	0.7600	0.5500	0.5500	-24.658%	100	214	-74.545%
2026-03-20	0.7300	0.7300	0.7300	0.7300	+8.955%	10	247	-80.822%
2026-03-18	0.6700	0.6700	0.6700	0.6700	+1.515%	2	247	-79.104%
2026-03-16	0.6600	0.6600	0.6600	0.6600	-29.787%	5	245	-78.788%
2026-03-06	0.9500	0.9500	0.9400	0.9400	0.000%	3	245	-85.106%
2026-03-04	0.9400	0.9400	0.9400	0.9400	-16.071%	12	245	-85.106%
2026-03-03	1.1200	1.1200	1.1200	1.1200	-20.567%	1	233	-87.500%
2026-02-24	1.3700	1.4100	1.3700	1.4100	+4.444%	7	233	-90.071%
2026-02-23	1.3500	1.3500	1.3500	1.3500	-8.784%	1	233	-89.630%
2026-02-20	1.2500	1.4800	1.2500	1.4800	+5.714%	6	233	-90.541%
2026-02-19	1.4600	1.4600	1.4000	1.4000	-2.778%	21	233	-90.000%
2026-02-11	1.4400	1.4400	1.4400	1.4400	+9.091%	1	212	-90.278%
2026-02-10	1.3000	1.3200	1.2500	1.3200	-13.158%	11	212	-89.394%
2026-02-09	1.8200	1.8700	1.5200	1.5200	-16.484%	142	211	-90.789%
2026-02-06	2.1000	2.2500	1.8000	1.8200	-36.140%	20	244	-92.308%
2026-02-05	1.5400	2.8500	1.4500	2.8500	+120.930%	72	246	-95.088%
2026-02-04	1.2600	1.2900	1.2600	1.2900	+65.385%	3	185	-89.147%
2026-02-03	0.7000	0.8000	0.7000	0.7800	+52.941%	87	183	-82.051%
2026-01-15	0.5300	0.5500	0.5100	0.5100	+2.000%	4	115	-72.549%
2026-01-14	0.4900	0.5500	0.4900	0.5000	-9.091%	8	113	-72.000%
2026-01-13	0.6000	0.6000	0.5500	0.5500	-26.667%	2	110	-74.545%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-11.765%	4	111	-81.333%
2026-01-07	0.8500	0.8500	0.8500	0.8500	-15.842%	1	107	-83.529%
2025-12-29	1.0100	1.0100	1.0100	1.0100	-26.812%	1	106	-86.139%
2025-12-26	1.3800	1.3800	1.3800	1.3800	+16.949%	1	107	-89.855%
2025-12-22	1.1800	1.1800	1.1800	1.1800	-4.839%	45	106	-88.136%
2025-12-18	1.2400	1.2400	1.2400	1.2400	-10.145%	1	106	-88.710%
2025-12-16	1.3300	1.4200	1.3300	1.3800	+0.730%	10	106	-89.855%
2025-12-15	1.2800	1.3700	1.2800	1.3700	+11.382%	11	105	-89.781%
2025-12-12	1.2300	1.2300	1.2300	1.2300	-3.150%	35	95	-88.618%
2025-12-10	1.2700	1.2700	1.2700	1.2700	-12.414%	1	60	-88.976%
2025-12-08	1.2700	1.4500	1.2200	1.4500	-1.361%	22	59	-90.345%
2025-12-05	1.4700	1.4700	1.4700	1.4700	-5.161%	10	51	-90.476%
2025-12-02	1.5500	1.7400	1.5300	1.5500	-18.848%	24	41	-90.968%
2025-12-01	1.8100	1.9500	1.8100	1.9100	+17.901%	4	32	-92.670%
2025-11-28	1.4900	1.7600	1.4700	1.6200	0.000%	70	32	-91.358%