Dark

MSTR20260717P40
MSTR Jul 17 2026 40.00 Put (MSTR260717P00040000)
option OPRA

EOD

Jul 1, 2026

0.2000-37.500%(-0.1200)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.3100	0.1400	0.2000	-37.500%	280	1,732	0.000%
2026-06-30	0.2500	0.4400	0.2500	0.3200	+14.286%	107	1,459	-37.500%
2026-06-29	0.3300	0.4100	0.1900	0.2800	-44.000%	29	1,385	-28.571%
2026-06-26	0.5600	0.5600	0.3200	0.5000	+4.167%	43	1,370	-60.000%
2026-06-25	0.3200	0.7500	0.3200	0.4800	+33.333%	151	1,345	-58.333%
2026-06-24	0.1500	0.4100	0.1400	0.3600	+71.429%	399	1,322	-44.444%
2026-06-23	0.1900	0.2100	0.1500	0.2100	+10.526%	32	1,311	-4.762%
2026-06-22	0.2800	0.2800	0.1000	0.1900	-42.424%	35	1,303	+5.263%
2026-06-18	0.0900	0.3300	0.0900	0.3300	+57.143%	29	1,269	-39.394%
2026-06-17	0.2300	0.2300	0.1100	0.2100	+31.250%	74	1,269	-4.762%
2026-06-16	0.1100	0.2100	0.1100	0.1600	-11.111%	55	1,269	+25.000%
2026-06-15	0.1800	0.1900	0.0600	0.1800	+20.000%	348	1,228	+11.111%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+36.364%	2	968	+33.333%
2026-06-10	0.0800	0.1400	0.0800	0.1100	-21.429%	39	968	+81.818%
2026-06-09	0.1600	0.2300	0.1000	0.1400	+7.692%	36	942	+42.857%
2026-06-08	0.1700	0.2100	0.1000	0.1300	-55.172%	55	937	+53.846%
2026-06-05	0.1600	0.4100	0.1600	0.2900	+61.111%	51	931	-31.034%
2026-06-04	0.1700	0.2700	0.1400	0.1800	+38.462%	48	906	+11.111%
2026-06-03	0.3000	0.3000	0.0900	0.1300	-56.667%	27	878	+53.846%
2026-06-02	0.1800	0.3000	0.0600	0.3000	+275.000%	70	880	-33.333%
2026-06-01	0.2300	0.2300	0.0200	0.0800	-55.556%	188	855	+150.000%
2026-05-29	0.2100	0.2200	0.0600	0.1800	-10.000%	358	797	+11.111%
2026-05-28	0.3000	0.3000	0.0100	0.2000	+122.222%	203	618	0.000%
2026-05-27	0.0500	0.2000	0.0500	0.0900	+28.571%	395	622	+122.222%
2026-05-26	0.1800	0.1900	0.0700	0.0700	0.000%	92	512	+185.714%
2026-05-22	0.1000	0.1000	0.0700	0.0700	0.000%	8	498	+185.714%
2026-05-21	0.2500	0.2500	0.0700	0.0700	-65.000%	7	494	+185.714%
2026-05-20	0.2100	0.2200	0.2000	0.2000	-20.000%	22	494	0.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	+19.048%	1	470	-20.000%
2026-05-11	0.2300	0.2300	0.2100	0.2100	-32.258%	3	470	-4.762%
2026-05-05	0.3100	0.3100	0.3100	0.3100	+72.222%	1	467	-35.484%
2026-05-01	0.2900	0.3200	0.1500	0.1800	-55.000%	42	469	+11.111%
2026-04-30	0.4000	0.4000	0.4000	0.4000	+53.846%	1	469	-50.000%
2026-04-27	0.4400	0.4400	0.2600	0.2600	-3.704%	7	468	-23.077%
2026-04-24	0.3300	0.4300	0.2700	0.2700	+8.000%	6	472	-25.926%
2026-04-22	0.4000	0.4000	0.1900	0.2500	+4.167%	31	467	-20.000%
2026-04-21	0.2200	0.4200	0.2100	0.2400	-40.000%	288	473	-16.667%
2026-04-16	0.4200	0.4200	0.3700	0.4000	-2.439%	3	473	-50.000%
2026-04-15	0.4100	0.4100	0.4100	0.4100	+10.811%	1	474	-51.220%
2026-04-14	0.4000	0.4000	0.3600	0.3700	-41.270%	9	474	-45.946%
2026-04-10	0.6300	0.6300	0.6300	0.6300	+8.621%	25	480	-68.254%
2026-04-08	0.6500	0.6500	0.5800	0.5800	-22.667%	12	458	-65.517%
2026-04-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	455	-73.333%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-15.730%	6	454	-73.333%
2026-04-02	1.0000	1.0000	0.8800	0.8900	+5.952%	80	380	-77.528%
2026-04-01	0.8400	0.8400	0.8400	0.8400	-9.677%	4	380	-76.190%
2026-03-31	0.6700	0.9300	0.6700	0.9300	+5.682%	20	380	-78.495%
2026-03-27	0.8800	0.8800	0.8800	0.8800	+12.821%	1	368	-77.273%
2026-03-26	0.5800	0.7800	0.5800	0.7800	+6.849%	4	368	-74.359%
2026-03-25	0.6500	0.7300	0.6400	0.7300	-14.118%	26	367	-72.603%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-24.107%	3	391	-76.471%
2026-03-12	1.0400	1.1200	1.0300	1.1200	+1.818%	3	388	-82.143%
2026-03-10	1.1500	1.1600	1.1000	1.1000	-10.569%	12	387	-81.818%
2026-03-06	1.2300	1.2300	1.2300	1.2300	+0.820%	2	377	-83.740%
2026-03-04	1.2200	1.2200	1.2200	1.2200	-14.685%	4	379	-83.607%
2026-03-03	1.4200	1.4300	1.4200	1.4300	+8.333%	3	380	-86.014%
2026-03-02	1.2900	1.3200	1.2900	1.3200	-5.714%	4	383	-84.848%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-8.497%	1	381	-85.714%
2026-02-25	1.5200	1.5500	1.4700	1.5300	-21.538%	6	383	-86.928%
2026-02-24	1.7700	1.9500	1.6300	1.9500	+13.372%	14	383	-89.744%
2026-02-23	1.7000	1.7200	1.7000	1.7200	+12.418%	12	392	-88.372%
2026-02-20	1.5100	1.5300	1.5100	1.5300	-14.525%	8	397	-86.928%
2026-02-17	1.8400	1.9500	1.7900	1.7900	+5.294%	18	391	-88.827%
2026-02-13	1.7500	1.7500	1.6600	1.7000	+9.677%	9	376	-88.235%
2026-02-10	1.5500	1.5500	1.5500	1.5500	-17.989%	2	376	-87.097%
2026-02-09	2.3800	2.3800	1.8900	1.8900	-12.903%	47	374	-89.418%
2026-02-06	3.4600	3.4600	2.1700	2.1700	-41.033%	187	332	-90.783%
2026-02-05	2.6700	3.6800	2.6700	3.6800	+134.395%	39	236	-94.565%
2026-02-04	1.7400	1.7400	1.5700	1.5700	+50.962%	3	235	-87.261%
2026-02-03	1.0400	1.0400	1.0400	1.0400	+48.571%	38	236	-80.769%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+12.903%	1	236	-71.429%
2026-01-27	0.6200	0.6200	0.6200	0.6200	-6.061%	1	237	-67.742%
2026-01-26	0.6600	0.6600	0.6600	0.6600	0.000%	1	237	-69.697%
2026-01-15	0.6900	0.6900	0.6600	0.6600	-7.042%	2	236	-69.697%
2026-01-14	0.6700	0.7100	0.6700	0.7100	-6.579%	2	236	-71.831%
2026-01-13	0.8100	0.8100	0.7600	0.7600	-28.302%	2	235	-73.684%
2026-01-09	1.0600	1.0600	1.0600	1.0600	+3.922%	14	235	-81.132%
2026-01-08	1.0400	1.0400	1.0200	1.0200	-22.727%	62	235	-80.392%
2025-12-30	1.3600	1.3600	1.2500	1.3200	-4.348%	7	175	-84.848%
2025-12-26	1.3800	1.3800	1.3800	1.3800	-4.167%	3	175	-85.507%
2025-12-22	1.4600	1.4600	1.3600	1.4400	-11.656%	5	178	-86.111%
2025-12-17	1.6300	1.6300	1.6300	1.6300	-6.857%	2	178	-87.730%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+15.894%	1	177	-88.571%
2025-12-12	1.5100	1.5100	1.5100	1.5100	-14.205%	7	178	-86.755%
2025-12-11	1.1000	1.7600	1.1000	1.7600	+0.571%	65	171	-88.636%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-2.235%	5	111	-88.571%
2025-12-05	1.7900	1.7900	1.7900	1.7900	-6.771%	7	111	-88.827%
2025-12-04	1.8500	1.9200	1.8500	1.9200	+5.495%	10	111	-89.583%
2025-12-03	1.9500	1.9500	1.8200	1.8200	-24.481%	2	106	-89.011%
2025-12-01	2.4700	2.4700	2.4100	2.4100	+13.679%	72	105	-91.701%
2025-11-28	1.8700	2.1300	1.8600	2.1200	0.000%	212	70	-90.566%