Dark

MSTR20260717P50
MSTR Jul 17 2026 50.00 Put (MSTR260717P00050000)
option OPRA

EOD

Jul 1, 2026

0.3600-35.714%(-0.2000)1,862

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7100	0.7100	0.2100	0.3600	-35.714%	1,862	10,578	0.000%
2026-06-30	0.4500	0.6900	0.4500	0.5600	+69.697%	3,751	9,551	-35.714%
2026-06-29	0.9900	0.9900	0.3300	0.3300	-64.130%	1,906	7,016	+9.091%
2026-06-26	0.9000	0.9700	0.6100	0.9200	+9.524%	2,315	6,381	-60.870%
2026-06-25	0.5000	0.9500	0.5000	0.8400	+58.491%	2,528	5,520	-57.143%
2026-06-24	0.2900	0.8000	0.1800	0.5300	+194.444%	3,787	5,235	-32.075%
2026-06-23	0.2200	0.2400	0.0500	0.1800	0.000%	823	3,851	+100.000%
2026-06-22	0.1900	0.2900	0.1700	0.1800	-40.000%	271	4,167	+100.000%
2026-06-18	0.2100	0.3300	0.2100	0.3000	-3.226%	358	3,888	+20.000%
2026-06-17	0.1300	0.3100	0.1300	0.3100	+55.000%	46	3,888	+16.129%
2026-06-16	0.1900	0.2100	0.1100	0.2000	+42.857%	60	3,888	+80.000%
2026-06-15	0.0900	0.1500	0.0900	0.1400	-12.500%	289	3,883	+157.143%
2026-06-12	0.2000	0.2500	0.0500	0.1600	-11.111%	129	3,906	+125.000%
2026-06-11	0.2800	0.2800	0.1800	0.1800	-28.000%	53	3,877	+100.000%
2026-06-10	0.2500	0.3000	0.2300	0.2500	-16.667%	129	3,859	+44.000%
2026-06-09	0.2700	0.3900	0.2100	0.3000	+11.111%	1,047	3,856	+20.000%
2026-06-08	0.3000	0.3500	0.2300	0.2700	-50.909%	121	3,318	+33.333%
2026-06-05	0.3500	0.6100	0.3300	0.5500	+71.875%	3,908	3,316	-34.545%
2026-06-04	0.3500	0.4000	0.3000	0.3200	-20.000%	709	2,478	+12.500%
2026-06-03	0.3000	0.4000	0.3000	0.4000	+90.476%	1,415	2,251	-10.000%
2026-06-02	0.1700	0.2900	0.1100	0.2100	+61.538%	548	960	+71.429%
2026-06-01	0.1500	0.2100	0.1000	0.1300	+8.333%	292	677	+176.923%
2026-05-29	0.2100	0.2100	0.1000	0.1200	0.000%	20	503	+200.000%
2026-05-28	0.2000	0.2000	0.1000	0.1200	0.000%	21	500	+200.000%
2026-05-27	0.1500	0.1500	0.1200	0.1200	+9.091%	39	500	+200.000%
2026-05-26	0.1600	0.1600	0.1100	0.1100	-21.429%	56	487	+227.273%
2026-05-21	0.2400	0.2900	0.1400	0.1400	-56.250%	6	474	+157.143%
2026-05-20	0.3200	0.3200	0.3200	0.3200	+220.000%	3	474	+12.500%
2026-05-19	0.4000	0.4000	0.1000	0.1000	-16.667%	2	471	+260.000%
2026-05-18	0.1900	0.2400	0.1200	0.1200	-29.412%	16	471	+200.000%
2026-05-13	0.2900	0.3500	0.1600	0.1700	-48.485%	33	471	+111.765%
2026-05-12	0.3500	0.3500	0.2900	0.3300	+65.000%	78	462	+9.091%
2026-05-11	0.2700	0.3400	0.2000	0.2000	-48.718%	9	462	+80.000%
2026-05-07	0.3700	0.4100	0.3700	0.3900	+77.273%	6	522	-7.692%
2026-05-06	0.2100	0.2200	0.2000	0.2200	+4.762%	137	522	+63.636%
2026-05-04	0.2100	0.2100	0.2100	0.2100	-25.000%	10	583	+71.429%
2026-05-01	0.3100	0.3100	0.2800	0.2800	-20.000%	2	584	+28.571%
2026-04-30	0.5100	0.5100	0.3500	0.3500	-25.532%	13	584	+2.857%
2026-04-29	0.4700	0.4700	0.4700	0.4700	+27.027%	1	584	-23.404%
2026-04-27	0.4100	0.4100	0.3700	0.3700	-13.953%	72	585	-2.703%
2026-04-24	0.4300	0.4300	0.4300	0.4300	+7.500%	1	524	-16.279%
2026-04-22	0.4100	0.4400	0.3400	0.4000	-2.439%	50	524	-10.000%
2026-04-21	0.4100	0.4100	0.4100	0.4100	-8.889%	3	497	-12.195%
2026-04-20	0.3400	0.4500	0.3400	0.4500	+12.500%	6	497	-20.000%
2026-04-17	0.5300	0.5300	0.3900	0.4000	-33.333%	42	497	-10.000%
2026-04-16	0.6200	0.6600	0.6000	0.6000	+7.143%	51	477	-40.000%
2026-04-15	0.7000	0.7000	0.5600	0.5600	-13.846%	11	428	-35.714%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-7.143%	100	428	-44.615%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-26.316%	10	428	-48.571%
2026-04-08	0.9500	0.9600	0.9500	0.9500	-22.764%	18	418	-62.105%
2026-04-07	1.2700	1.2800	1.2200	1.2300	-15.172%	43	431	-70.732%
2026-04-02	1.5800	1.5800	1.4500	1.4500	+11.538%	63	421	-75.172%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-8.451%	2	421	-72.308%
2026-03-30	1.4200	1.4200	1.4200	1.4200	-1.389%	2	423	-74.648%
2026-03-27	1.5500	1.5600	1.4400	1.4400	+9.924%	13	423	-75.000%
2026-03-26	1.3100	1.3100	1.3100	1.3100	+12.931%	6	422	-72.519%
2026-03-25	1.0500	1.1600	1.0500	1.1600	-4.132%	10	416	-68.966%
2026-03-24	1.2000	1.2100	1.2000	1.2100	0.000%	2	412	-70.248%
2026-03-23	1.2100	1.2100	1.2100	1.2100	-11.679%	1	414	-70.248%
2026-03-19	1.3700	1.3700	1.3700	1.3700	+6.202%	1	414	-73.723%
2026-03-18	1.2900	1.2900	1.2100	1.2900	+4.878%	12	414	-72.093%
2026-03-17	1.2300	1.2300	1.2300	1.2300	0.000%	2	413	-70.732%
2026-03-16	1.4000	1.4000	1.2300	1.2300	-21.154%	12	415	-70.732%
2026-03-13	1.4500	1.5600	1.4500	1.5600	-2.500%	8	410	-76.923%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-0.621%	1	410	-77.500%
2026-03-10	1.6100	1.6100	1.6100	1.6100	-4.734%	10	411	-77.640%
2026-03-09	1.8300	1.8300	1.6900	1.6900	+11.184%	14	401	-78.698%
2026-03-04	1.7000	1.7600	1.5200	1.5200	-29.302%	23	415	-76.316%
2026-03-03	2.1500	2.1500	2.1500	2.1500	+10.256%	1	435	-83.256%
2026-03-02	2.0700	2.0700	1.9200	1.9500	-9.302%	13	436	-81.538%
2026-02-27	2.1600	2.1600	2.1500	2.1500	+4.878%	12	431	-83.256%
2026-02-26	2.2300	2.2300	2.0500	2.0500	-5.530%	4	419	-82.439%
2026-02-25	2.3800	2.3800	2.1500	2.1700	-17.803%	14	418	-83.410%
2026-02-24	2.8200	2.8200	2.6000	2.6400	-1.124%	12	418	-86.364%
2026-02-23	2.3900	2.6700	2.3700	2.6700	-0.743%	4	423	-86.517%
2026-02-19	2.5000	2.7100	2.5000	2.6900	+5.490%	10	424	-86.617%
2026-02-18	2.4400	2.5500	2.4400	2.5500	-4.851%	8	423	-85.882%
2026-02-17	2.8300	2.8300	2.6500	2.6800	+2.290%	26	424	-86.567%
2026-02-13	2.7200	2.7200	2.6100	2.6200	-13.531%	124	310	-86.260%
2026-02-12	3.0300	3.0300	3.0300	3.0300	+3.767%	1	310	-88.119%
2026-02-11	2.5000	2.9200	2.5000	2.9200	+15.415%	18	310	-87.671%
2026-02-10	2.4100	2.6100	2.4000	2.5300	+1.200%	22	302	-85.771%
2026-02-09	3.3500	3.3500	2.4500	2.5000	-23.077%	39	284	-85.600%
2026-02-06	4.8000	4.8000	3.1000	3.2500	-36.893%	443	256	-88.923%
2026-02-05	3.1500	5.1500	3.1500	5.1500	+101.172%	21	57	-93.010%
2026-02-04	2.3200	2.5600	2.3200	2.5600	+20.755%	5	49	-85.938%
2026-02-03	2.1200	2.1200	2.1200	2.1200	+58.209%	1	46	-83.019%
2026-02-02	1.3300	1.3400	1.3000	1.3400	+21.818%	16	45	-73.134%
2026-01-23	1.1000	1.1000	1.1000	1.1000	0.000%	3	29	-67.273%
2026-01-22	1.1000	1.1000	1.1000	1.1000	-4.348%	20	26	-67.273%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+11.650%	1	13	-68.696%
2026-01-16	1.0500	1.0600	1.0100	1.0300	-6.364%	8	10	-65.049%
2026-01-15	1.1200	1.1200	1.1000	1.1000	-1.786%	2	10	-67.273%
2026-01-14	1.1500	1.1500	1.1200	1.1200	-27.742%	2	10	-67.857%
2026-01-09	1.5000	1.5500	1.5000	1.5500	+6.164%	2	10	-76.774%
2026-01-08	1.4000	1.4600	1.4000	1.4600	0.000%	8	8	-75.342%