Dark

MSTR20260717P65
MSTR Jul 17 2026 65.00 Put (MSTR260717P00065000)
option OPRA

EOD

Jul 1, 2026

0.6800-45.161%(-0.5600)737

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2500	1.2500	0.6400	0.6800	-45.161%	737	8,265	0.000%
2026-06-30	1.1500	1.7000	1.1300	1.2400	+45.882%	599	8,398	-45.161%
2026-06-29	1.8000	1.8000	0.8200	0.8500	-62.389%	1,514	7,882	-20.000%
2026-06-26	2.6100	2.7500	1.5000	2.2600	+6.604%	2,301	7,657	-69.912%
2026-06-25	1.3000	2.4200	1.3000	2.1200	+60.606%	2,963	7,220	-67.925%
2026-06-24	0.6800	1.7900	0.6200	1.3200	+116.393%	1,831	5,499	-48.485%
2026-06-23	0.5800	0.7200	0.5000	0.6100	+10.909%	1,507	4,741	+11.475%
2026-06-22	0.3800	0.6000	0.3300	0.5500	+5.769%	870	3,699	+23.636%
2026-06-18	0.5000	0.7400	0.4700	0.5200	+73.333%	978	3,177	+30.769%
2026-06-17	0.2500	0.3400	0.2500	0.3000	-18.919%	13	3,177	+126.667%
2026-06-16	0.3100	0.3700	0.3100	0.3700	+23.333%	372	3,177	+83.784%
2026-06-15	0.3400	0.3500	0.2300	0.3000	-18.919%	28	2,817	+126.667%
2026-06-12	0.5300	0.5300	0.3700	0.3700	-33.929%	14	2,812	+83.784%
2026-06-11	0.6100	0.6700	0.4200	0.5600	-9.677%	70	2,802	+21.429%
2026-06-10	0.6200	0.6200	0.6200	0.6200	-20.513%	1	2,846	+9.677%
2026-06-09	0.4800	0.7800	0.4800	0.7800	+56.000%	317	2,846	-12.821%
2026-06-08	0.8600	0.8600	0.5000	0.5000	-57.983%	17	2,723	+36.000%
2026-06-05	2.0000	2.0000	0.7500	1.1900	+13.333%	246	2,719	-42.857%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+36.364%	2	2,715	-35.238%
2026-06-03	0.6200	0.8100	0.6200	0.7700	+45.283%	410	2,715	-11.688%
2026-06-02	0.3200	0.5300	0.3200	0.5300	+112.000%	14	2,495	+28.302%
2026-06-01	0.3100	0.3400	0.2200	0.2500	+25.000%	24	2,495	+172.000%
2026-05-29	0.3200	0.3600	0.2000	0.2000	-39.394%	23	2,485	+240.000%
2026-05-28	0.5300	0.5300	0.3300	0.3300	+17.857%	6	2,492	+106.061%
2026-05-27	0.0100	0.4100	0.0100	0.2800	+55.556%	7	2,498	+142.857%
2026-05-26	0.6400	0.6500	0.1800	0.1800	-14.286%	39	2,499	+277.778%
2026-05-21	0.2100	0.2100	0.2100	0.2100	-40.000%	10	2,474	+223.810%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-5.405%	2	2,474	+94.286%
2026-05-18	0.3100	0.3700	0.3100	0.3700	+32.143%	6	2,477	+83.784%
2026-05-15	0.2800	0.2800	0.2800	0.2800	-24.324%	3	2,477	+142.857%
2026-05-13	0.3200	0.3700	0.2800	0.3700	+37.037%	10	2,478	+83.784%
2026-05-12	0.2700	0.2700	0.2700	0.2700	-12.903%	3	2,479	+151.852%
2026-05-11	0.3400	0.5000	0.2100	0.3100	-55.714%	315	2,479	+119.355%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+75.000%	3	2,260	-2.857%
2026-05-07	0.5400	0.5400	0.4000	0.4000	-36.508%	2	2,263	+70.000%
2026-05-06	0.6300	0.6300	0.6300	0.6300	+12.500%	1	2,262	+7.937%
2026-05-05	0.5700	0.5700	0.5600	0.5600	+9.804%	3	2,261	+21.429%
2026-05-01	0.5200	0.6400	0.5100	0.5100	-17.742%	6	2,261	+33.333%
2026-04-30	0.6300	0.6300	0.6200	0.6200	-17.333%	3	2,261	+9.677%
2026-04-29	0.7600	0.7600	0.7500	0.7500	-6.250%	2	2,261	-9.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+12.676%	3	2,261	-15.000%
2026-04-27	0.6900	0.7100	0.6900	0.7100	+7.576%	12	2,258	-4.225%
2026-04-23	0.6600	0.6600	0.6600	0.6600	-5.714%	2	2,252	+3.030%
2026-04-22	0.8100	0.8100	0.7000	0.7000	-6.667%	11	2,251	-2.857%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+1.351%	2	2,258	-9.333%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-8.642%	2	2,258	-8.108%
2026-04-17	0.8000	0.8100	0.7900	0.8100	-32.500%	33	2,256	-16.049%
2026-04-15	1.2600	1.2800	1.2000	1.2000	-8.397%	30	2,239	-43.333%
2026-04-14	1.4300	1.4300	0.9800	1.3100	-18.125%	22	2,247	-48.092%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+10.345%	7	2,253	-57.500%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-12.121%	1	2,249	-53.103%
2026-04-09	1.6500	1.6500	1.6500	1.6500	-28.571%	1	2,248	-58.788%
2026-04-07	2.3200	2.3200	2.3100	2.3100	+7.442%	23	2,248	-70.563%
2026-04-06	2.1500	2.1500	2.1500	2.1500	-22.662%	6	2,225	-68.372%
2026-04-02	2.8100	2.8100	2.7800	2.7800	+8.171%	5	2,226	-75.540%
2026-04-01	2.6500	2.6500	2.5700	2.5700	-6.884%	4	2,226	-73.541%
2026-03-31	3.0500	3.0500	2.7600	2.7600	+5.747%	131	2,224	-75.362%
2026-03-30	2.6100	2.6100	2.6100	2.6100	-7.774%	2	2,215	-73.946%
2026-03-27	2.7600	2.8300	2.7600	2.8300	+15.510%	501	2,213	-75.972%
2026-03-26	2.1700	2.4500	2.1700	2.4500	+18.357%	4	2,040	-72.245%
2026-03-25	2.0700	2.0700	2.0700	2.0700	-8.811%	2	2,041	-67.150%
2026-03-24	2.2700	2.2800	2.2700	2.2700	+4.608%	4	2,041	-70.044%
2026-03-23	2.2400	2.2400	2.1500	2.1700	-2.252%	12	2,041	-68.664%
2026-03-18	2.2200	2.2200	2.2200	2.2200	+4.225%	4	2,034	-69.369%
2026-03-17	2.2400	2.2400	2.1300	2.1300	-8.190%	7	2,034	-68.075%
2026-03-16	2.3200	2.3200	2.3200	2.3200	-11.111%	1	2,034	-70.690%
2026-03-13	2.6100	2.6100	2.6100	2.6100	-9.059%	10	2,034	-73.946%
2026-03-12	2.8700	2.8700	2.8700	2.8700	+6.296%	1	2,034	-76.307%
2026-03-11	2.7000	2.7000	2.7000	2.7000	-14.013%	2	2,034	-74.815%
2026-03-09	3.0500	3.1400	3.0500	3.1400	+5.724%	5	2,032	-78.344%
2026-03-04	2.9700	2.9700	2.9700	2.9700	-13.913%	1	2,034	-77.104%
2026-03-03	3.4500	3.4500	3.4500	3.4500	-10.390%	10	2,033	-80.290%
2026-02-26	3.8500	3.8500	3.8500	3.8500	-2.532%	4	2,033	-82.338%
2026-02-25	3.9200	3.9500	3.9200	3.9500	-12.222%	2	2,033	-82.785%
2026-02-24	4.8500	4.8500	4.5000	4.5000	0.000%	6	2,033	-84.889%
2026-02-23	4.3100	4.5000	4.3100	4.5000	+7.143%	3	2,033	-84.889%
2026-02-20	4.3100	4.3100	4.2000	4.2000	-8.696%	8	2,033	-83.810%
2026-02-19	4.8500	4.8500	4.4500	4.6000	+4.072%	181	2,033	-85.217%
2026-02-18	4.2800	4.4200	4.2800	4.4200	-5.757%	11	2,033	-84.615%
2026-02-17	4.6700	4.6900	4.6700	4.6900	-3.893%	7	2,033	-85.501%
2026-02-12	4.8700	4.8800	4.8700	4.8800	+14.824%	2	2,033	-86.066%
2026-02-10	4.1500	4.2500	4.1000	4.2500	+3.659%	11	2,033	-84.000%
2026-02-09	5.0300	5.0800	4.1000	4.1000	-24.074%	10	2,033	-83.415%
2026-02-06	7.3000	7.3000	5.4000	5.4000	-33.333%	5	2,033	-87.407%
2026-02-05	7.4500	8.1000	7.4500	8.1000	+80.804%	34	2,032	-91.605%
2026-02-04	5.0500	5.0500	4.4500	4.4800	+14.286%	26	2,029	-84.821%
2026-02-03	3.0000	3.9200	3.0000	3.9200	+47.925%	2	2,019	-82.653%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-3.285%	1	2,019	-74.340%
2026-01-29	2.8000	2.8000	2.7400	2.7400	+28.638%	11	2,019	-75.182%
2026-01-27	2.0200	2.2100	1.9900	2.1300	+9.231%	128	2,009	-68.075%
2026-01-26	2.0100	2.0100	1.9500	1.9500	-11.364%	4	2,001	-65.128%
2026-01-23	2.2000	2.2000	2.2000	2.2000	-16.981%	1	2,000	-69.091%
2026-01-09	2.9000	2.9000	2.6500	2.6500	0.000%	2,000	2,000	-74.340%