Dark

MSTR20260717P75
MSTR Jul 17 2026 75.00 Put (MSTR260717P00075000)
option OPRA

EOD

Jul 1, 2026

1.50-44.238%(-1.19)623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4500	2.4500	1.1100	1.5000	-44.238%	623	11,286	0.000%
2026-06-30	3.1200	3.7900	2.5100	2.6900	+50.279%	1,658	11,182	-44.238%
2026-06-29	3.5000	4.0500	1.7000	1.7900	-61.255%	3,698	10,747	-16.201%
2026-06-26	5.0000	5.1000	3.2500	4.6200	+10.791%	6,855	10,524	-67.532%
2026-06-25	2.5000	4.8500	2.4400	4.1700	+56.767%	2,666	13,477	-64.029%
2026-06-24	1.1900	3.2500	1.1000	2.6600	+139.640%	5,227	12,920	-43.609%
2026-06-23	1.0900	1.1100	0.8900	1.1100	+24.719%	1,756	9,229	+35.135%
2026-06-22	0.9900	1.0200	0.3900	0.8900	-2.198%	3,079	8,530	+68.539%
2026-06-18	0.7900	1.3900	0.7600	0.9100	+22.973%	8,099	2,682	+64.835%
2026-06-17	0.4500	0.8000	0.4500	0.7400	+37.037%	363	2,682	+102.703%
2026-06-16	0.5200	0.6000	0.4300	0.5400	+12.500%	421	2,682	+177.778%
2026-06-15	0.5300	0.5600	0.4000	0.4800	-33.333%	539	2,345	+212.500%
2026-06-12	0.8900	0.8900	0.6500	0.7200	-15.294%	315	2,109	+108.333%
2026-06-11	1.0300	1.1500	0.8500	0.8500	-26.724%	313	1,886	+76.471%
2026-06-10	1.2300	1.3100	1.1500	1.1600	-14.074%	209	1,889	+29.310%
2026-06-09	1.0500	1.4700	0.9500	1.3500	+50.000%	508	1,790	+11.111%
2026-06-08	1.1500	1.2800	0.9000	0.9000	-51.351%	313	1,521	+66.667%
2026-06-05	2.5000	2.5000	1.6500	1.8500	+86.869%	1,060	1,764	-18.919%
2026-06-04	1.3200	1.3200	0.9900	0.9900	-19.512%	83	1,498	+51.515%
2026-06-03	0.8000	1.2700	0.8000	1.2300	+39.773%	480	1,462	+21.951%
2026-06-02	0.6800	0.8900	0.6800	0.8800	+125.641%	22	1,228	+70.455%
2026-06-01	1.3700	1.3700	0.3500	0.3900	+25.806%	47	1,223	+284.615%
2026-05-29	0.3300	0.3900	0.3100	0.3100	-24.390%	136	1,245	+383.871%
2026-05-28	0.2600	0.4100	0.2600	0.4100	+5.128%	7	1,244	+265.854%
2026-05-27	0.3700	0.3900	0.3700	0.3900	-7.143%	5	1,240	+284.615%
2026-05-26	0.4200	0.4200	0.4200	0.4200	+16.667%	16	1,238	+257.143%
2026-05-22	0.4700	0.4700	0.3300	0.3600	+12.500%	10	1,250	+316.667%
2026-05-21	0.3800	0.3800	0.3200	0.3200	-46.667%	9	1,249	+368.750%
2026-05-20	0.5900	0.6000	0.5900	0.6000	+17.647%	3	1,249	+150.000%
2026-05-18	0.5700	0.5700	0.4500	0.5100	+10.870%	477	1,237	+194.118%
2026-05-15	0.3500	0.4600	0.3500	0.4600	+27.778%	11	1,237	+226.087%
2026-05-14	0.3800	0.4300	0.3600	0.3600	-7.692%	29	959	+316.667%
2026-05-13	0.3600	0.4500	0.3000	0.3900	-18.750%	119	869	+284.615%
2026-05-12	0.4800	0.5000	0.4300	0.4800	+14.286%	85	869	+212.500%
2026-05-11	0.4900	0.5000	0.4200	0.4200	-34.375%	45	869	+257.143%
2026-05-07	0.4300	0.6500	0.4300	0.6400	+3.226%	289	825	+134.375%
2026-05-06	0.6100	0.6200	0.6100	0.6200	+3.333%	5	586	+141.935%
2026-05-05	0.6200	0.6200	0.6000	0.6000	-13.043%	7	586	+150.000%
2026-05-04	0.6900	0.6900	0.6900	0.6900	-27.368%	1	593	+117.391%
2026-04-30	0.8300	0.9500	0.8300	0.9500	-3.061%	11	594	+57.895%
2026-04-29	0.9800	0.9800	0.9800	0.9800	-10.909%	5	595	+53.061%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+10.000%	2	595	+36.364%
2026-04-27	1.0000	1.0000	1.0000	1.0000	0.000%	4	595	+50.000%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+5.263%	1	595	+50.000%
2026-04-23	1.0700	1.0700	0.9000	0.9500	-9.524%	11	594	+57.895%
2026-04-22	1.0100	1.0500	1.0000	1.0500	-5.405%	35	589	+42.857%
2026-04-21	1.0900	1.1100	1.0900	1.1100	+5.714%	6	577	+35.135%
2026-04-20	1.1400	1.2000	1.0500	1.0500	-7.895%	25	577	+42.857%
2026-04-17	1.5000	1.5000	1.1000	1.1400	-28.302%	29	575	+31.579%
2026-04-16	1.7000	1.7000	1.5900	1.5900	-12.637%	29	586	-5.660%
2026-04-15	1.9100	1.9100	1.8000	1.8200	-2.151%	92	558	-17.582%
2026-04-14	1.9900	2.0400	1.8600	1.8600	-23.140%	22	489	-19.355%
2026-04-13	2.4500	2.4500	2.4200	2.4200	-3.968%	2	494	-38.017%
2026-04-10	2.5000	2.5200	2.5000	2.5200	-11.579%	3	495	-40.476%
2026-04-09	2.8500	2.8500	2.8500	2.8500	+2.518%	3	494	-47.368%
2026-04-08	2.7800	2.7800	2.7400	2.7800	-20.115%	14	497	-46.043%
2026-04-07	3.4800	3.4800	3.4800	3.4800	+4.505%	2	497	-56.897%
2026-04-06	3.1600	3.5500	3.1500	3.3300	-18.780%	6	497	-54.955%
2026-04-02	4.4500	4.4500	3.9000	4.1000	+2.500%	87	436	-63.415%
2026-03-31	4.0000	4.0000	4.0000	4.0000	0.000%	1	436	-62.500%
2026-03-27	4.2500	4.2500	3.9900	4.0000	+29.870%	5	436	-62.500%
2026-03-25	2.8700	3.1000	2.8200	3.0800	-6.667%	14	438	-51.299%
2026-03-24	3.2500	3.3200	3.2500	3.3000	+8.197%	11	434	-54.545%
2026-03-23	3.1400	3.2000	3.0500	3.0500	-14.085%	15	430	-50.820%
2026-03-19	3.5400	3.6000	3.5400	3.5500	+12.698%	4	440	-57.746%
2026-03-18	3.1500	3.1500	3.1500	3.1500	+6.061%	2	441	-52.381%
2026-03-17	3.0200	3.0200	2.9700	2.9700	-22.251%	49	441	-49.495%
2026-03-13	3.5000	3.8200	3.5000	3.8200	-6.829%	83	394	-60.733%
2026-03-12	4.1200	4.1200	4.1000	4.1000	-6.818%	19	337	-63.415%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-5.376%	1	337	-65.909%
2026-03-06	4.5100	4.6500	4.5100	4.6500	+20.779%	6	338	-67.742%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+4.054%	18	333	-61.039%
2026-03-04	4.1000	4.2000	3.5500	3.7000	-27.022%	18	333	-59.459%
2026-03-02	5.0700	5.0700	5.0700	5.0700	-5.234%	2	331	-70.414%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+4.288%	2	331	-71.963%
2026-02-25	5.4500	5.4500	5.1300	5.1300	-23.661%	10	331	-70.760%
2026-02-24	6.7200	6.7200	6.5200	6.7200	+15.464%	14	331	-77.679%
2026-02-20	5.7100	6.3200	5.7100	5.8200	-11.952%	31	321	-74.227%
2026-02-19	6.6100	6.6100	6.6100	6.6100	+1.692%	1	290	-77.307%
2026-02-18	6.4200	6.5000	6.0000	6.5000	-0.307%	15	289	-76.923%
2026-02-17	6.4400	6.5500	6.3500	6.5200	+10.321%	108	281	-76.994%
2026-02-13	6.7500	6.7500	5.9100	5.9100	-19.592%	6	221	-74.619%
2026-02-12	6.8000	7.6000	6.8000	7.3500	+3.960%	13	221	-79.592%
2026-02-11	6.2100	7.1100	6.2100	7.0700	+18.824%	4	215	-78.784%
2026-02-10	5.9300	5.9500	5.6900	5.9500	+1.536%	85	215	-74.790%
2026-02-09	7.5000	7.5000	5.8400	5.8600	-18.837%	41	216	-74.403%
2026-02-06	8.3000	8.3000	7.1500	7.2200	-42.698%	35	223	-79.224%
2026-02-05	9.1400	12.6000	9.1400	12.6000	+96.875%	68	213	-88.095%
2026-02-04	5.9500	7.5000	5.9500	6.4000	+14.286%	53	246	-76.563%
2026-02-03	6.2000	6.2100	5.5200	5.6000	+38.272%	6	244	-73.214%
2026-01-29	3.5500	4.0500	3.5500	4.0500	+37.288%	49	246	-62.963%
2026-01-28	2.8200	3.0200	2.8200	2.9500	+3.509%	16	198	-49.153%
2026-01-27	2.8500	2.8500	2.8500	2.8500	0.000%	1	194	-47.368%
2026-01-26	2.9200	2.9700	2.8500	2.8500	-5.941%	8	194	-47.368%
2026-01-22	3.0000	3.0500	3.0000	3.0300	-8.182%	19	197	-50.495%
2026-01-21	3.3300	3.3300	3.1500	3.3000	-1.493%	12	189	-54.545%
2026-01-20	3.0000	3.4000	2.8100	3.3500	+15.120%	109	181	-55.224%
2026-01-16	2.8600	2.9200	2.8400	2.9100	+0.692%	13	73	-48.454%
2026-01-15	2.9200	2.9200	2.8900	2.8900	-5.246%	6	73	-48.097%
2026-01-14	2.8200	3.0500	2.8200	3.0500	-2.244%	13	75	-50.820%
2026-01-13	3.3600	3.3600	3.1200	3.1200	-17.678%	11	66	-51.923%
2026-01-09	3.7900	3.7900	3.7900	3.7900	+5.278%	1	62	-60.422%
2026-01-08	3.6000	3.6000	3.6000	3.6000	0.000%	66	61	-58.333%