Dark

MSTR20260717P60
MSTR Jul 17 2026 60.00 Put (MSTR260717P00060000)
option OPRA

EOD

Jul 1, 2026

0.5500-40.217%(-0.3700)1,157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8900	0.8900	0.4900	0.5500	-40.217%	1,157	9,854	0.000%
2026-06-30	0.9300	1.2100	0.8000	0.9200	+46.032%	2,740	9,489	-40.217%
2026-06-29	1.3000	1.3200	0.5900	0.6300	-60.625%	6,000	9,013	-12.698%
2026-06-26	1.8800	1.8800	1.0800	1.6000	+1.266%	5,571	9,603	-65.625%
2026-06-25	0.8000	1.7700	0.8000	1.5800	+66.316%	3,726	6,253	-65.190%
2026-06-24	0.5000	1.3500	0.4900	0.9500	+111.111%	11,725	5,806	-42.105%
2026-06-23	0.4500	0.4700	0.3400	0.4500	+21.622%	1,617	2,198	+22.222%
2026-06-22	0.2500	0.4100	0.2500	0.3700	-17.778%	19	2,131	+48.649%
2026-06-18	0.4000	0.5500	0.4000	0.4500	+50.000%	33	2,117	+22.222%
2026-06-17	0.2900	0.3000	0.2900	0.3000	+3.448%	3	2,117	+83.333%
2026-06-16	0.3000	0.3000	0.2800	0.2900	+16.000%	72	2,117	+89.655%
2026-06-15	0.1600	0.2500	0.1100	0.2500	-7.407%	841	2,016	+120.000%
2026-06-12	0.3400	0.3800	0.2700	0.2700	-15.625%	33	1,471	+103.704%
2026-06-11	0.4600	0.4700	0.3200	0.3200	-34.694%	25	1,469	+71.875%
2026-06-10	0.5100	0.5100	0.4900	0.4900	-2.000%	5	1,456	+12.245%
2026-06-09	0.4100	0.6100	0.4000	0.5000	-3.846%	296	1,454	+10.000%
2026-06-08	0.6100	0.6800	0.5000	0.5200	-44.086%	30	1,349	+5.769%
2026-06-05	0.6000	1.0400	0.5800	0.9300	+111.364%	619	1,368	-40.860%
2026-06-04	0.6000	0.6000	0.4400	0.4400	-22.807%	217	1,316	+25.000%
2026-06-03	0.3700	0.6500	0.3200	0.5700	+42.500%	517	1,307	-3.509%
2026-06-02	0.4000	0.4900	0.2400	0.4000	+14.286%	50	1,138	+37.500%
2026-06-01	0.3500	0.3500	0.3500	0.3500	+29.630%	5	1,112	+57.143%
2026-05-29	0.2700	0.2700	0.2700	0.2700	-15.625%	1	1,107	+103.704%
2026-05-27	0.3200	0.3200	0.3200	0.3200	+33.333%	1	1,106	+71.875%
2026-05-22	0.2400	0.2400	0.2400	0.2400	+4.348%	2	1,105	+129.167%
2026-05-18	0.2200	0.2300	0.2200	0.2300	+15.000%	10	1,103	+139.130%
2026-05-15	0.4100	0.4100	0.2000	0.2000	+33.333%	2	1,103	+175.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-62.500%	10	1,102	+266.667%
2026-05-13	0.3800	0.4000	0.2200	0.4000	-2.439%	6	1,108	+37.500%
2026-05-12	0.3800	0.4100	0.2500	0.4100	+13.889%	8	1,108	+34.146%
2026-05-11	0.3900	0.3900	0.2500	0.3600	-14.286%	182	1,108	+52.778%
2026-05-08	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,050	+30.952%
2026-05-07	0.3000	0.4300	0.2900	0.4300	+19.444%	30	1,049	+27.907%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-16.279%	10	1,058	+52.778%
2026-05-04	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,058	+27.907%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,059	+10.000%
2026-04-28	0.5500	0.5500	0.5500	0.5500	-24.658%	20	1,059	0.000%
2026-04-22	0.7300	0.7300	0.7300	0.7300	+10.606%	10	1,039	-24.658%
2026-04-21	0.6600	0.6600	0.6600	0.6600	+6.452%	1	1,028	-16.667%
2026-04-20	0.5700	0.6300	0.5700	0.6200	-6.061%	21	1,028	-11.290%
2026-04-17	0.7000	0.8200	0.6500	0.6600	-34.653%	12	1,007	-16.667%
2026-04-16	1.0100	1.0100	0.9800	1.0100	-3.810%	4	1,005	-45.545%
2026-04-15	1.0500	1.0500	1.0500	1.0500	+0.962%	5	1,003	-47.619%
2026-04-14	1.1100	1.1500	1.0400	1.0400	-16.800%	13	1,003	-47.115%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-7.407%	1	991	-56.000%
2026-04-10	1.3500	1.3500	1.3500	1.3500	-3.571%	20	990	-59.259%
2026-04-09	1.4000	1.4000	1.4000	1.4000	-24.731%	2	970	-60.714%
2026-04-07	2.0100	2.0100	1.8300	1.8600	+4.494%	28	968	-70.430%
2026-04-06	1.7800	1.7800	1.7800	1.7800	-22.609%	72	989	-69.101%
2026-04-02	2.3000	2.3000	2.3000	2.3000	+7.477%	1	989	-76.087%
2026-04-01	2.1500	2.1500	2.1400	2.1400	-6.957%	76	989	-74.299%
2026-03-31	2.5000	2.5000	2.3000	2.3000	+3.139%	103	914	-76.087%
2026-03-30	2.0400	2.2300	2.0400	2.2300	-1.762%	5	828	-75.336%
2026-03-27	2.2600	2.4000	2.2600	2.2700	+26.111%	503	830	-75.771%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+1.124%	2	443	-69.444%
2026-03-25	1.6000	1.7800	1.6000	1.7800	-2.732%	62	442	-69.101%
2026-03-24	1.8700	1.8700	1.8300	1.8300	-8.500%	62	381	-69.945%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+7.527%	1	335	-72.500%
2026-03-18	1.8500	1.8600	1.8500	1.8600	-1.064%	11	335	-70.430%
2026-03-17	1.8400	1.8800	1.7600	1.8800	-5.051%	5	331	-70.745%
2026-03-16	1.9800	1.9800	1.9800	1.9800	-14.655%	1	328	-72.222%
2026-03-11	2.3200	2.3200	2.3200	2.3200	-5.306%	2	328	-76.293%
2026-03-10	2.4500	2.4500	2.4500	2.4500	-6.489%	2	326	-77.551%
2026-03-09	2.5000	2.6400	2.5000	2.6200	-6.429%	6	324	-79.008%
2026-03-06	2.8000	2.8000	2.8000	2.8000	+14.754%	1	318	-80.357%
2026-03-05	2.3300	2.4400	2.3300	2.4400	-4.314%	2	317	-77.459%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-11.765%	6	316	-78.431%
2026-03-03	3.1600	3.1600	2.8900	2.8900	-10.526%	2	319	-80.969%
2026-02-26	3.1000	3.2300	3.1000	3.2300	-4.720%	3	318	-82.972%
2026-02-25	3.3900	3.3900	3.3900	3.3900	-10.317%	1	317	-83.776%
2026-02-24	3.9700	3.9700	3.7800	3.7800	+0.265%	7	317	-85.450%
2026-02-23	3.6700	3.7700	3.6700	3.7700	+5.014%	122	311	-85.411%
2026-02-20	3.4000	3.5900	3.4000	3.5900	-12.010%	4	308	-84.680%
2026-02-19	4.0800	4.0800	4.0800	4.0800	+7.652%	7	308	-86.520%
2026-02-17	3.7900	3.7900	3.7900	3.7900	+2.710%	1	308	-85.488%
2026-02-13	3.7800	3.7800	3.6900	3.6900	+4.533%	9	310	-85.095%
2026-02-09	4.5100	4.5100	3.5200	3.5300	-21.729%	7	310	-84.419%
2026-02-06	6.3600	6.3600	4.5000	4.5100	-40.265%	576	308	-87.805%
2026-02-05	4.5500	7.5500	4.5500	7.5500	+118.841%	217	232	-92.715%
2026-02-04	3.2400	3.7000	3.2400	3.4500	+23.214%	63	181	-84.058%
2026-02-03	2.8800	2.9200	2.7500	2.8000	+17.155%	25	46	-80.357%
2026-02-02	2.4300	2.4600	1.5000	2.3900	+3.017%	10	21	-76.987%
2026-01-30	2.1200	2.3200	2.1200	2.3200	+10.476%	20	20	-76.293%
2026-01-29	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-73.810%