Dark

MSTR20260717P45
MSTR Jul 17 2026 45.00 Put (MSTR260717P00045000)
option OPRA

EOD

Jul 1, 2026

0.2600-42.222%(-0.1900)828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4600	0.5400	0.2600	0.2600	-42.222%	828	3,775	0.000%
2026-06-30	0.3700	0.5500	0.3500	0.4500	+45.161%	920	3,445	-42.222%
2026-06-29	0.4700	0.5600	0.2800	0.3100	-56.944%	1,220	2,874	-16.129%
2026-06-26	0.7500	0.7500	0.4500	0.7200	+18.033%	675	2,079	-63.889%
2026-06-25	0.4000	0.7100	0.4000	0.6100	+29.787%	119	1,708	-57.377%
2026-06-24	0.1600	0.5600	0.1600	0.4700	+135.000%	433	1,743	-44.681%
2026-06-23	0.1900	0.2100	0.1900	0.2000	+42.857%	24	1,778	+30.000%
2026-06-22	0.1900	0.2500	0.1300	0.1400	-41.667%	748	1,779	+85.714%
2026-06-18	0.2200	0.2400	0.1700	0.2400	+20.000%	10	1,339	+8.333%
2026-06-17	0.2200	0.2200	0.1700	0.2000	+100.000%	32	1,339	+30.000%
2026-06-16	0.1800	0.1800	0.1000	0.1000	0.000%	259	1,339	+160.000%
2026-06-15	0.2200	0.2200	0.0500	0.1000	-16.667%	104	1,293	+160.000%
2026-06-12	0.1300	0.2600	0.1100	0.1200	0.000%	88	1,292	+116.667%
2026-06-11	0.1300	0.1700	0.0500	0.1200	-29.412%	24	1,287	+116.667%
2026-06-10	0.2500	0.2500	0.0500	0.1700	-15.000%	17	1,294	+52.941%
2026-06-09	0.1800	0.2600	0.1800	0.2000	0.000%	91	1,294	+30.000%
2026-06-08	0.4300	0.4300	0.2000	0.2000	-51.220%	194	1,237	+30.000%
2026-06-05	0.3500	0.4900	0.3500	0.4100	+86.364%	134	1,109	-36.585%
2026-06-04	0.4300	0.4300	0.2200	0.2200	-8.333%	15	1,003	+18.182%
2026-06-03	0.1600	0.3000	0.1300	0.2400	-27.273%	34	1,004	+8.333%
2026-06-02	0.2800	0.3300	0.1200	0.3300	+94.118%	22	1,001	-21.212%
2026-06-01	0.1900	0.1900	0.0900	0.1700	+54.545%	14	992	+52.941%
2026-05-29	0.2000	0.3000	0.0900	0.1100	+10.000%	17	992	+136.364%
2026-05-28	0.1900	0.1900	0.0900	0.1000	+11.111%	16	987	+160.000%
2026-05-27	0.1600	0.2200	0.0900	0.0900	0.000%	32	986	+188.889%
2026-05-26	0.0700	0.1500	0.0700	0.0900	0.000%	9	984	+188.889%
2026-05-22	0.2200	0.2200	0.0900	0.0900	-57.143%	14	989	+188.889%
2026-05-21	0.2300	0.2600	0.1200	0.2100	-16.000%	8	1,000	+23.810%
2026-05-20	0.2300	0.2600	0.1200	0.2500	+127.273%	14	1,000	+4.000%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-56.000%	5	1,003	+136.364%
2026-05-18	0.1000	0.2500	0.1000	0.2500	-35.897%	14	1,003	+4.000%
2026-05-15	0.4100	0.4100	0.3900	0.3900	+225.000%	2	1,003	-33.333%
2026-05-14	0.3400	0.3400	0.0900	0.1200	-58.621%	128	999	+116.667%
2026-05-13	0.1600	0.3400	0.1200	0.2900	+93.333%	51	906	-10.345%
2026-05-12	0.2500	0.2500	0.1400	0.1500	-11.765%	21	906	+73.333%
2026-05-11	0.1800	0.2700	0.1600	0.1700	-43.333%	19	906	+52.941%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+66.667%	2	889	-13.333%
2026-05-06	0.2100	0.2500	0.1700	0.1800	-41.935%	10	888	+44.444%
2026-05-05	0.2900	0.3100	0.2900	0.3100	+63.158%	12	886	-16.129%
2026-05-04	0.3300	0.3300	0.1900	0.1900	-48.649%	11	885	+36.842%
2026-05-01	0.3500	0.4300	0.1900	0.3700	+19.355%	67	890	-29.730%
2026-04-30	0.3100	0.3100	0.3100	0.3100	-29.545%	2	890	-16.129%
2026-04-29	0.4400	0.4400	0.4400	0.4400	+33.333%	2	890	-40.909%
2026-04-27	0.4000	0.4000	0.3300	0.3300	-13.158%	4	890	-21.212%
2026-04-24	0.3800	0.3800	0.3800	0.3800	+35.714%	1	888	-31.579%
2026-04-22	0.4500	0.4500	0.2400	0.2800	-17.647%	93	888	-7.143%
2026-04-20	0.4300	0.4400	0.3400	0.3400	-15.000%	9	893	-23.529%
2026-04-17	0.3100	0.4400	0.3100	0.4000	-4.762%	11	892	-35.000%
2026-04-16	0.5000	0.5000	0.4200	0.4200	-32.258%	2	897	-38.095%
2026-04-15	0.5400	0.6200	0.5400	0.6200	+1.639%	5	898	-58.065%
2026-04-14	0.6500	0.6500	0.6100	0.6100	-15.278%	2	897	-57.377%
2026-04-09	0.7200	0.7200	0.7200	0.7200	+1.408%	1	896	-63.889%
2026-04-08	0.7500	0.7700	0.7100	0.7100	-31.068%	14	897	-63.380%
2026-04-06	1.0300	1.0300	1.0300	1.0300	-14.876%	3	885	-74.757%
2026-03-27	1.2100	1.2100	1.2100	1.2100	+17.476%	1	885	-78.512%
2026-03-26	1.0300	1.0300	1.0300	1.0300	+7.292%	10	884	-74.757%
2026-03-25	0.8700	0.9600	0.8500	0.9600	-3.030%	5	894	-72.917%
2026-03-24	0.9900	0.9900	0.9900	0.9900	-10.000%	12	894	-73.737%
2026-03-23	1.1000	1.1000	1.1000	1.1000	-7.563%	15	894	-76.364%
2026-03-20	1.1900	1.1900	1.1900	1.1900	+8.182%	30	894	-78.151%
2026-03-19	1.1000	1.1000	1.1000	1.1000	0.000%	3	924	-76.364%
2026-03-18	1.1400	1.1400	1.1000	1.1000	-6.780%	4	921	-76.364%
2026-03-17	1.1800	1.1800	1.1800	1.1800	+15.686%	10	921	-77.966%
2026-03-16	1.0400	1.0400	1.0200	1.0200	-31.081%	4	931	-74.510%
2026-03-06	1.4800	1.4800	1.4800	1.4800	+3.497%	1	928	-82.432%
2026-03-04	1.4500	1.4500	1.4300	1.4300	-19.663%	6	929	-81.818%
2026-03-03	1.8100	1.8100	1.7800	1.7800	+2.299%	7	924	-85.393%
2026-02-27	1.7800	1.7800	1.7400	1.7400	-2.247%	2	929	-85.057%
2026-02-26	1.7800	1.7800	1.7800	1.7800	-2.198%	1	929	-85.393%
2026-02-25	1.9100	1.9300	1.8000	1.8200	-14.953%	6	935	-85.714%
2026-02-24	2.0400	2.1400	2.0400	2.1400	+4.902%	15	935	-87.850%
2026-02-23	2.1000	2.1000	2.0400	2.0400	+5.155%	2	938	-87.255%
2026-02-20	1.9400	1.9400	1.9400	1.9400	-10.599%	6	940	-86.598%
2026-02-19	2.1900	2.2000	2.1700	2.1700	-0.913%	12	934	-88.018%
2026-02-18	2.2100	2.2100	2.1700	2.1900	+1.860%	98	924	-88.128%
2026-02-17	2.4600	2.4600	2.1300	2.1500	+0.467%	319	875	-87.907%
2026-02-13	2.2000	2.2600	2.1100	2.1400	-10.833%	265	625	-87.850%
2026-02-12	2.2000	2.4800	2.1500	2.4000	+5.263%	9	625	-89.167%
2026-02-11	2.2700	2.3700	2.2700	2.2800	-1.724%	14	617	-88.596%
2026-02-09	2.9200	3.0900	2.3200	2.3200	-11.450%	601	604	-88.793%
2026-02-06	3.8200	3.8200	2.5700	2.6200	-39.070%	24	455	-90.076%
2026-02-05	2.5800	4.3000	2.5800	4.3000	+128.723%	41	458	-93.953%
2026-02-04	1.9100	1.9100	1.8700	1.8800	+25.333%	4	436	-86.170%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+22.951%	1	432	-82.667%
2026-02-02	1.0000	1.2200	1.0000	1.2200	+34.066%	14	433	-78.689%
2026-01-30	1.0700	1.0700	0.9100	0.9100	-13.333%	3	433	-71.429%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+28.049%	10	434	-75.238%
2026-01-26	0.8200	0.8200	0.8200	0.8200	0.000%	1	424	-68.293%
2026-01-16	0.8400	0.8400	0.8200	0.8200	-4.651%	2	424	-68.293%
2026-01-15	0.8300	0.9200	0.8300	0.8600	0.000%	8	424	-69.767%
2026-01-14	0.8900	0.8900	0.8600	0.8600	-6.522%	2	422	-69.767%
2026-01-09	1.2600	1.2600	0.9200	0.9200	-35.664%	26	423	-71.739%
2026-01-06	1.3800	1.4300	1.3800	1.4300	+1.418%	61	436	-81.818%
2026-01-05	1.4100	1.4100	1.3900	1.4100	-23.370%	4	316	-81.560%
2025-12-31	1.7600	1.8500	1.6400	1.8400	+5.747%	180	316	-85.870%
2025-12-26	1.7400	1.7400	1.7400	1.7400	+1.163%	1	316	-85.057%
2025-12-24	1.7200	1.7200	1.7200	1.7200	-2.273%	1	315	-84.884%
2025-12-22	1.6700	1.7600	1.6700	1.7600	-9.744%	40	315	-85.227%
2025-12-17	2.0300	2.0300	1.9000	1.9500	-4.878%	56	315	-86.667%
2025-12-16	2.0600	2.2100	2.0500	2.0500	-5.093%	58	261	-87.317%
2025-12-15	1.9800	2.1700	1.9800	2.1600	+6.404%	3	236	-87.963%
2025-12-12	1.9400	2.0300	1.9400	2.0300	-1.456%	48	236	-87.192%
2025-12-11	2.0600	2.0600	2.0600	2.0600	+5.102%	2	188	-87.379%
2025-12-10	1.9200	2.0200	1.8000	1.9600	+12.644%	82	188	-86.735%
2025-12-09	2.0500	2.0500	1.7400	1.7400	-19.070%	9	148	-85.057%
2025-12-08	2.0500	2.1800	1.9500	2.1500	-2.273%	81	145	-87.907%
2025-12-05	2.5600	2.5600	2.2000	2.2000	-3.930%	12	122	-88.182%
2025-12-04	2.3300	2.3300	2.2900	2.2900	+4.091%	2	111	-88.646%
2025-12-03	2.2400	2.2400	2.2000	2.2000	-9.836%	2	110	-88.182%
2025-12-02	2.4100	2.6800	2.2400	2.4400	-18.667%	103	110	-89.344%
2025-12-01	2.9100	3.1000	2.9100	3.0000	+21.951%	79	83	-91.333%
2025-11-28	2.1900	2.5900	2.1900	2.4600	0.000%	148	79	-89.431%