Dark

MSTR20260717P70
MSTR Jul 17 2026 70.00 Put (MSTR260717P00070000)
option OPRA

EOD

Jul 1, 2026

0.9600-46.667%(-0.8400)2,845

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8500	1.8500	0.8300	0.9600	-46.667%	2,845	18,521	0.000%
2026-06-30	2.0000	2.5000	1.6600	1.8000	+53.846%	2,665	19,261	-46.667%
2026-06-29	2.5900	2.7100	1.1600	1.1700	-64.545%	6,626	18,805	-17.949%
2026-06-26	3.4000	3.9500	2.2400	3.3000	+7.492%	12,029	15,598	-70.909%
2026-06-25	1.9000	3.4000	1.7300	3.0700	+65.946%	7,160	15,711	-68.730%
2026-06-24	0.8600	2.4500	0.8100	1.8500	+128.395%	9,900	10,637	-48.108%
2026-06-23	0.7200	0.8200	0.6100	0.8100	+9.459%	1,189	5,177	+18.519%
2026-06-22	0.4900	0.7700	0.4200	0.7400	+5.714%	1,171	4,646	+29.730%
2026-06-18	0.7800	1.0200	0.6200	0.7000	+16.667%	1,731	1,712	+37.143%
2026-06-17	0.4100	0.6100	0.2800	0.6000	+53.846%	3,611	1,712	+60.000%
2026-06-16	0.3500	0.4500	0.3500	0.3900	+21.875%	25	1,712	+146.154%
2026-06-15	0.4100	0.6200	0.2900	0.3200	-39.623%	36	1,706	+200.000%
2026-06-12	0.6900	0.6900	0.4900	0.5300	-18.462%	30	1,720	+81.132%
2026-06-11	0.8400	0.8700	0.6300	0.6500	-28.571%	61	1,736	+47.692%
2026-06-10	0.8700	0.9100	0.7700	0.9100	-6.186%	435	1,713	+5.495%
2026-06-09	0.7900	1.1100	0.7200	0.9700	+29.333%	929	1,762	-1.031%
2026-06-08	0.7500	0.9200	0.7500	0.7500	-46.429%	384	1,715	+28.000%
2026-06-05	2.2500	2.2500	0.9200	1.4000	+72.840%	743	1,823	-31.429%
2026-06-04	1.1000	1.1000	0.7500	0.8100	-22.115%	1,546	1,765	+18.519%
2026-06-03	0.9500	1.0400	0.2500	1.0400	+48.571%	1,363	1,938	-7.692%
2026-06-02	0.6000	0.7000	0.5300	0.7000	+191.667%	295	1,405	+37.143%
2026-06-01	0.2500	0.3100	0.2200	0.2400	-25.000%	26	1,251	+300.000%
2026-05-29	0.4900	0.4900	0.2400	0.3200	-11.111%	44	1,257	+200.000%
2026-05-28	0.4900	0.4900	0.2900	0.3600	+28.571%	5	1,256	+166.667%
2026-05-27	0.3000	0.3700	0.2500	0.2800	+3.704%	94	1,254	+242.857%
2026-05-26	0.4000	0.4000	0.2200	0.2700	-42.553%	16	1,247	+255.556%
2026-05-22	0.3500	0.4700	0.2700	0.4700	+88.000%	14	1,252	+104.255%
2026-05-21	0.3400	0.3400	0.2500	0.2500	-16.667%	53	1,250	+284.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,250	+220.000%
2026-05-19	0.4000	0.4000	0.3400	0.3500	-2.778%	12	1,249	+174.286%
2026-05-18	0.3400	0.4800	0.3400	0.3600	+20.000%	29	1,249	+166.667%
2026-05-15	0.5800	0.5800	0.2000	0.3000	-16.667%	15	1,249	+220.000%
2026-05-14	0.5400	0.5400	0.3600	0.3600	-25.000%	3	1,243	+166.667%
2026-05-13	0.5200	0.5200	0.4500	0.4800	+17.073%	59	1,246	+100.000%
2026-05-12	0.5000	0.5200	0.3800	0.4100	-6.818%	63	1,246	+134.146%
2026-05-11	0.4900	0.5300	0.3800	0.4400	-2.222%	148	1,246	+118.182%
2026-05-08	0.4800	0.5600	0.4500	0.4500	-6.250%	5	1,224	+113.333%
2026-05-07	0.6200	0.6200	0.4800	0.4800	-9.434%	4	1,223	+100.000%
2026-05-06	0.4800	0.5300	0.4800	0.5300	-3.636%	39	1,222	+81.132%
2026-05-05	0.5300	0.5800	0.5300	0.5500	-5.172%	13	1,219	+74.545%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-9.375%	3	1,211	+65.517%
2026-05-01	0.7200	0.7600	0.6400	0.6400	-8.571%	12	1,200	+50.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-20.455%	1	1,200	+37.143%
2026-04-28	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,200	+9.091%
2026-04-27	0.8300	0.8900	0.8300	0.8900	+8.537%	45	1,200	+7.865%
2026-04-24	0.8500	0.8500	0.8200	0.8200	-2.381%	5	1,199	+17.073%
2026-04-22	0.8400	0.8700	0.8200	0.8400	-4.545%	10	1,200	+14.286%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-10.204%	1	1,194	+9.091%
2026-04-17	1.2000	1.2000	0.9700	0.9800	-28.467%	139	1,194	-2.041%
2026-04-16	1.4000	1.4200	1.3600	1.3700	-4.196%	34	1,186	-29.927%
2026-04-15	1.5400	1.5400	1.4300	1.4300	-5.921%	130	1,176	-32.867%
2026-04-14	1.6500	1.6500	1.4300	1.5200	-21.244%	13	1,169	-36.842%
2026-04-13	1.9300	1.9300	1.9300	1.9300	-6.311%	2	1,166	-50.259%
2026-04-09	2.0600	2.0600	2.0600	2.0600	-10.044%	10	1,164	-53.398%
2026-04-08	2.3000	2.3000	2.2900	2.2900	-18.794%	7	1,174	-58.079%
2026-04-07	2.7400	2.9300	2.7400	2.8200	+6.015%	8	1,177	-65.957%
2026-04-06	2.9500	2.9500	2.6600	2.6600	-21.994%	94	1,173	-63.910%
2026-04-02	3.4100	3.4100	3.4100	3.4100	+6.563%	16	1,149	-71.848%
2026-04-01	3.1000	3.2300	3.0400	3.2000	-4.478%	26	1,149	-70.000%
2026-03-31	3.4900	3.7100	3.3000	3.3500	-7.967%	47	1,133	-71.343%
2026-03-30	3.6400	3.6400	3.6400	3.6400	+10.303%	3	1,133	-73.626%
2026-03-27	3.2300	3.3000	3.2300	3.3000	+17.021%	290	1,130	-70.909%
2026-03-26	2.6000	2.8200	2.6000	2.8200	+18.987%	62	880	-65.957%
2026-03-25	2.3700	2.3800	2.3700	2.3700	-11.236%	4	819	-59.494%
2026-03-24	2.5800	2.7500	2.5800	2.6700	+2.692%	7	819	-64.045%
2026-03-23	2.8000	2.8000	2.6000	2.6000	-11.864%	14	819	-63.077%
2026-03-20	2.9100	2.9500	2.9100	2.9500	+12.595%	2	808	-67.458%
2026-03-18	2.7000	2.7000	2.6200	2.6200	+3.150%	11	809	-63.359%
2026-03-17	2.5400	2.5400	2.5400	2.5400	-2.682%	36	803	-62.205%
2026-03-16	2.6100	2.6100	2.6100	2.6100	-18.438%	1	769	-63.218%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-0.929%	2	768	-70.000%
2026-03-11	3.2000	3.2300	3.2000	3.2300	-1.524%	6	769	-70.279%
2026-03-10	3.4000	3.4000	3.2800	3.2800	-12.533%	2	767	-70.732%
2026-03-09	3.7300	3.7500	3.7300	3.7500	-4.337%	2	767	-74.400%
2026-03-06	3.8000	3.9500	3.8000	3.9200	+24.444%	538	790	-75.510%
2026-03-04	3.6000	3.6000	3.1500	3.1500	-25.000%	126	461	-69.524%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-6.667%	1	374	-77.143%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-2.386%	1	374	-78.667%
2026-02-26	4.6100	4.6100	4.6100	4.6100	+7.209%	1	373	-79.176%
2026-02-25	4.8500	4.8500	4.3000	4.3000	-21.389%	9	364	-77.674%
2026-02-24	5.5600	5.5600	5.4700	5.4700	+9.839%	4	364	-82.450%
2026-02-20	4.9000	5.3400	4.7200	4.9800	-4.231%	137	360	-80.723%
2026-02-18	5.3400	5.4900	5.2000	5.2000	-7.143%	3	292	-81.538%
2026-02-17	5.5600	5.6000	5.4300	5.6000	+7.692%	20	290	-82.857%
2026-02-13	5.3700	5.4000	5.0400	5.2000	-16.129%	16	278	-81.538%
2026-02-12	5.7500	6.2000	5.7500	6.2000	+2.479%	112	278	-84.516%
2026-02-11	5.3800	6.0500	5.3800	6.0500	+22.470%	13	174	-84.132%
2026-02-10	4.9700	4.9700	4.9400	4.9400	-4.264%	11	169	-80.567%
2026-02-09	6.7000	6.7000	5.1500	5.1600	-18.095%	30	158	-81.395%
2026-02-06	7.2900	7.2900	6.1300	6.3000	-35.714%	38	135	-84.762%
2026-02-05	6.2000	9.8000	6.2000	9.8000	+65.261%	110	109	-90.204%
2026-02-04	5.8400	5.9300	5.8400	5.9300	+20.774%	4	56	-83.811%
2026-02-03	3.6200	4.9100	3.6200	4.9100	+51.077%	16	53	-80.448%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+35.983%	1	52	-70.462%
2026-01-26	2.4500	2.4500	2.3500	2.3900	-4.400%	13	53	-59.833%
2026-01-23	2.5000	2.5000	2.5000	2.5000	0.000%	1	53	-61.600%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-10.072%	2	53	-61.600%
2026-01-20	2.8000	2.8300	2.7800	2.7800	+12.551%	7	55	-65.468%
2026-01-14	2.5000	2.5000	2.4700	2.4700	-25.152%	54	54	-61.134%
2026-01-09	3.2500	3.3000	3.2500	3.3000	0.000%	10	5	-70.909%