Dark

MSTR20260717P55
MSTR Jul 17 2026 55.00 Put (MSTR260717P00055000)
option OPRA

EOD

Jul 1, 2026

0.4400-30.159%(-0.1900)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7600	0.7600	0.4100	0.4400	-30.159%	724	9,587	0.000%
2026-06-30	0.6200	0.8900	0.6200	0.6300	+31.250%	1,401	8,914	-30.159%
2026-06-29	0.8500	0.9300	0.4300	0.4800	-59.664%	944	7,603	-8.333%
2026-06-26	1.4200	1.4200	0.8000	1.1900	-2.459%	2,994	6,953	-63.025%
2026-06-25	0.7200	1.2800	0.7200	1.2200	+76.812%	5,960	4,864	-63.934%
2026-06-24	0.3400	1.0600	0.3400	0.6900	+137.931%	878	1,178	-36.232%
2026-06-23	0.3500	0.3500	0.2400	0.2900	-6.452%	531	830	+51.724%
2026-06-22	0.2000	0.3400	0.2000	0.3100	-22.500%	24	1,312	+41.935%
2026-06-18	0.4200	0.4200	0.3400	0.4000	+29.032%	3	1,262	+10.000%
2026-06-17	0.2300	0.3100	0.2200	0.3100	+29.167%	160	1,262	+41.935%
2026-06-16	0.1700	0.2500	0.1700	0.2400	+50.000%	768	1,262	+83.333%
2026-06-15	0.1600	0.1700	0.1000	0.1600	-15.789%	169	613	+175.000%
2026-06-12	0.2600	0.2600	0.1100	0.1900	-32.143%	67	546	+131.579%
2026-06-11	0.2500	0.3400	0.2500	0.2800	-12.500%	15	543	+57.143%
2026-06-10	0.0400	0.4700	0.0400	0.3200	-27.273%	23	556	+37.500%
2026-06-09	0.4000	0.4400	0.3400	0.4400	+25.714%	229	564	0.000%
2026-06-08	0.4800	0.4800	0.3400	0.3500	-50.704%	8	484	+25.714%
2026-06-05	0.5900	0.8400	0.5900	0.7100	+121.875%	97	488	-38.028%
2026-06-04	0.6400	0.6400	0.3100	0.3200	-28.889%	21	449	+37.500%
2026-06-03	0.3400	0.4500	0.3300	0.4500	+66.667%	63	443	-2.222%
2026-06-02	0.2700	0.2700	0.2700	0.2700	+80.000%	9	493	+62.963%
2026-06-01	0.2200	0.2200	0.1500	0.1500	+25.000%	3	486	+193.333%
2026-05-29	0.2300	0.2300	0.1100	0.1200	-29.412%	17	485	+266.667%
2026-05-28	0.1800	0.1800	0.1700	0.1700	+21.429%	2	494	+158.824%
2026-05-27	0.1300	0.1900	0.1200	0.1400	-17.647%	7	494	+214.286%
2026-05-26	0.3000	0.3000	0.1400	0.1700	+41.667%	15	493	+158.824%
2026-05-21	0.1500	0.1600	0.1200	0.1200	-25.000%	21	490	+266.667%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-5.882%	8	490	+175.000%
2026-05-18	0.1700	0.2600	0.1200	0.1700	-19.048%	24	472	+158.824%
2026-05-14	0.2100	0.2100	0.2100	0.2100	+40.000%	2	472	+109.524%
2026-05-13	0.1400	0.1800	0.1400	0.1500	-37.500%	841	1,083	+193.333%
2026-05-12	0.3300	0.4200	0.2400	0.2400	-38.462%	4	1,083	+83.333%
2026-05-11	0.3400	0.3900	0.2100	0.3900	+30.000%	6	1,083	+12.821%
2026-05-07	0.2300	0.3600	0.2300	0.3000	+11.111%	32	1,084	+46.667%
2026-05-06	0.2300	0.2700	0.2200	0.2700	+22.727%	4	1,076	+62.963%
2026-05-05	0.2200	0.2200	0.2200	0.2200	-56.863%	7	1,076	+100.000%
2026-05-01	0.5000	0.5100	0.5000	0.5100	+15.909%	3	1,071	-13.725%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-12.000%	25	1,071	0.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,071	-12.000%
2026-04-24	0.4300	0.4300	0.4300	0.4300	-34.848%	2	1,071	+2.326%
2026-04-17	0.6600	0.6600	0.6600	0.6600	-14.286%	1	1,071	-33.333%
2026-04-16	0.7700	0.7700	0.7700	0.7700	-16.304%	1	1,071	-42.857%
2026-04-15	0.8500	0.9300	0.8500	0.9200	-13.208%	800	1,070	-52.174%
2026-04-13	1.0600	1.0600	1.0600	1.0600	-4.505%	2	510	-58.491%
2026-04-09	1.1100	1.1100	1.1100	1.1100	-39.011%	1	509	-60.360%
2026-04-02	1.8200	1.8200	1.8200	1.8200	+5.202%	5	504	-75.824%
2026-04-01	1.7300	1.7300	1.7300	1.7300	-8.466%	23	504	-74.566%
2026-03-31	1.9200	1.9300	1.8900	1.8900	+6.180%	62	481	-76.720%
2026-03-30	1.7400	1.7800	1.7400	1.7800	+19.463%	61	479	-75.281%
2026-03-25	1.3500	1.5000	1.3400	1.4900	-2.614%	8	479	-70.470%
2026-03-24	1.5000	1.5300	1.4800	1.5300	-0.649%	12	475	-71.242%
2026-03-18	1.5700	1.5700	1.5400	1.5400	+7.692%	10	465	-71.429%
2026-03-17	1.5200	1.5500	1.4300	1.4300	-23.118%	9	465	-69.231%
2026-03-13	1.8000	1.8600	1.8000	1.8600	-4.615%	8	465	-76.344%
2026-03-12	1.9300	1.9500	1.9300	1.9500	-2.985%	4	473	-77.436%
2026-03-10	2.0200	2.0200	2.0100	2.0100	-9.050%	369	475	-78.109%
2026-03-09	2.2100	2.2100	2.2100	2.2100	-3.913%	1	188	-80.090%
2026-03-06	2.3400	2.3400	2.2800	2.3000	+17.347%	4	190	-80.870%
2026-03-05	1.9600	1.9600	1.9600	1.9600	-8.837%	2	190	-77.551%
2026-03-04	2.1500	2.1500	2.1500	2.1500	-6.522%	1	192	-79.535%
2026-03-02	2.4700	2.4700	2.3000	2.3000	-13.858%	10	192	-80.870%
2026-02-25	2.9500	2.9500	2.6600	2.6700	-16.563%	4	183	-83.521%
2026-02-24	3.3500	3.3500	3.1200	3.2000	+1.587%	11	183	-86.250%
2026-02-23	2.9900	3.1500	2.9900	3.1500	+10.140%	4	192	-86.032%
2026-02-20	2.9000	2.9000	2.4800	2.8600	-15.134%	142	189	-84.615%
2026-02-19	3.3700	3.3700	3.3700	3.3700	+8.710%	1	188	-86.944%
2026-02-18	3.0500	3.1000	3.0500	3.1000	-1.899%	4	189	-85.806%
2026-02-13	3.3700	3.4000	3.1000	3.1600	-10.986%	124	74	-86.076%
2026-02-11	3.3500	3.5500	3.3500	3.5500	+13.782%	2	74	-87.606%
2026-02-10	2.9900	3.1200	2.9200	3.1200	-14.754%	8	74	-85.897%
2026-02-09	3.7300	3.9500	3.6600	3.6600	-6.154%	25	68	-87.978%
2026-02-06	4.7900	4.7900	3.9000	3.9000	-45.148%	14	57	-88.718%
2026-02-05	5.3500	7.1100	5.3500	7.1100	+147.735%	32	61	-93.812%
2026-02-04	2.9000	2.9000	2.8700	2.8700	+11.240%	2	36	-84.669%
2026-02-03	1.9600	2.5800	1.9600	2.5800	+52.663%	11	36	-82.946%
2026-02-02	1.7000	1.7000	1.6900	1.6900	-8.152%	19	28	-73.964%
2026-01-30	1.8400	1.8400	1.8400	1.8400	+15.723%	2	18	-76.087%
2026-01-29	1.5900	1.5900	1.5900	1.5900	+2.581%	9	16	-72.327%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+18.321%	1	7	-71.613%
2026-01-16	1.3700	1.3700	1.3100	1.3100	-2.239%	4	6	-66.412%
2026-01-15	1.3300	1.3900	1.3300	1.3400	+0.752%	12	6	-67.164%
2026-01-14	1.3600	1.3600	1.3300	1.3300	0.000%	2	0	-66.917%