Dark

MSTR20260717P80
MSTR Jul 17 2026 80.00 Put (MSTR260717P00080000)
option OPRA

EOD

Jul 1, 2026

2.43-40.732%(-1.67)4,164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	4.1000	1.7700	2.4300	-40.732%	4,164	13,864	0.000%
2026-06-30	4.2500	5.6100	3.1000	4.1000	+52.985%	2,174	13,100	-40.732%
2026-06-29	5.3900	6.4000	2.5100	2.6800	-60.876%	6,507	12,956	-9.328%
2026-06-26	6.3000	7.3100	4.7000	6.8500	+13.223%	2,336	11,711	-64.526%
2026-06-25	3.4000	6.5500	3.4000	6.0500	+72.365%	4,229	11,114	-59.835%
2026-06-24	1.6300	4.4900	1.6200	3.5100	+130.921%	3,572	11,077	-30.769%
2026-06-23	1.4400	1.5900	1.2900	1.5200	+16.923%	1,616	10,876	+59.868%
2026-06-22	0.9600	1.3600	0.7100	1.3000	+0.775%	4,917	10,118	+86.923%
2026-06-18	1.0500	1.9000	0.9200	1.2900	+15.179%	4,016	3,979	+88.372%
2026-06-17	0.6200	1.1200	0.6200	1.1200	+89.831%	446	3,979	+116.964%
2026-06-16	0.5600	0.7000	0.5600	0.5900	-3.279%	978	3,979	+311.864%
2026-06-15	0.5500	0.7200	0.4600	0.6100	-32.222%	580	3,365	+298.361%
2026-06-12	1.1700	1.2300	0.8000	0.9000	-24.370%	412	3,371	+170.000%
2026-06-11	1.5000	1.6100	1.1000	1.1900	-21.711%	473	3,559	+104.202%
2026-06-10	1.5500	1.6500	1.3800	1.5200	-12.139%	1,138	3,578	+59.868%
2026-06-09	1.2500	2.0100	1.1400	1.7300	+51.754%	605	3,670	+40.462%
2026-06-08	1.8600	1.8600	1.0500	1.1400	-48.182%	1,344	3,474	+113.158%
2026-06-05	1.8000	2.8200	1.5400	2.2000	+69.231%	10,238	4,020	+10.455%
2026-06-04	1.6500	1.7000	1.3000	1.3000	-18.239%	273	1,926	+86.923%
2026-06-03	1.2000	1.6000	0.9800	1.5900	+40.708%	239	1,923	+52.830%
2026-06-02	0.5900	1.1900	0.5900	1.1300	+121.569%	479	1,906	+115.044%
2026-06-01	0.5000	0.5500	0.4300	0.5100	+37.838%	34	1,712	+376.471%
2026-05-29	0.4800	0.6100	0.3200	0.3700	-26.000%	39	1,719	+556.757%
2026-05-28	0.5000	0.6100	0.4900	0.5000	+6.383%	30	1,724	+386.000%
2026-05-27	0.3600	0.6100	0.3600	0.4700	+6.818%	114	1,731	+417.021%
2026-05-26	0.6700	0.6700	0.3500	0.4400	0.000%	19	1,736	+452.273%
2026-05-22	0.5700	0.5700	0.4400	0.4400	-15.385%	7	1,732	+452.273%
2026-05-21	0.5400	0.5400	0.4100	0.5200	+8.333%	11	1,733	+367.308%
2026-05-20	0.5000	0.5000	0.4800	0.4800	-5.882%	5	1,733	+406.250%
2026-05-19	0.5100	0.5100	0.5100	0.5100	-13.559%	3	1,727	+376.471%
2026-05-18	0.3600	0.6100	0.3600	0.5900	+11.321%	44	1,727	+311.864%
2026-05-15	0.4000	0.5300	0.4000	0.5300	+15.217%	3	1,727	+358.491%
2026-05-14	0.7200	0.7500	0.4600	0.4600	-29.231%	73	1,749	+428.261%
2026-05-13	0.5800	0.6900	0.5300	0.6500	0.000%	48	1,706	+273.846%
2026-05-12	0.7300	0.7400	0.6500	0.6500	-2.985%	44	1,706	+273.846%
2026-05-11	0.6000	0.6700	0.5600	0.6700	+8.065%	55	1,706	+262.687%
2026-05-08	0.6300	0.6300	0.6200	0.6200	-8.824%	10	1,644	+291.935%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-9.333%	10	1,651	+257.353%
2026-05-06	0.7500	0.7500	0.7500	0.7500	+4.167%	2	1,641	+224.000%
2026-05-05	0.7200	0.7200	0.7200	0.7200	-10.000%	2	1,643	+237.500%
2026-05-04	0.8500	0.8500	0.8000	0.8000	-17.526%	7	1,641	+203.750%
2026-05-01	0.9700	0.9700	0.9700	0.9700	-15.652%	1	1,637	+150.515%
2026-04-30	1.2000	1.2000	1.1500	1.1500	-11.538%	3	1,637	+111.304%
2026-04-29	1.2300	1.3000	1.2300	1.3000	+7.438%	16	1,637	+86.923%
2026-04-27	1.2100	1.2600	1.2100	1.2100	+15.238%	131	1,637	+100.826%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-13.934%	3	1,599	+131.429%
2026-04-22	1.1700	1.2500	1.1700	1.2200	+3.390%	6	1,602	+99.180%
2026-04-20	1.3100	1.3100	1.1800	1.1800	-12.593%	4	1,601	+105.932%
2026-04-17	1.4000	1.4200	1.2900	1.3500	-33.498%	29	1,601	+80.000%
2026-04-16	2.1400	2.1400	2.0000	2.0300	-9.778%	9	1,591	+19.704%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-0.442%	1	1,591	+8.000%
2026-04-14	2.4000	2.4000	2.2400	2.2600	-18.412%	21	1,591	+7.522%
2026-04-13	2.9300	2.9300	2.7700	2.7700	-9.180%	4	1,571	-12.274%
2026-04-10	2.9600	3.0500	2.9600	3.0500	-11.079%	3	1,572	-20.328%
2026-04-08	3.3300	3.4300	3.2300	3.4300	-11.370%	203	1,571	-29.155%
2026-04-06	4.3500	4.3500	3.8300	3.8700	-20.041%	56	1,368	-37.209%
2026-04-02	4.7000	4.9500	4.7000	4.8400	+1.681%	138	1,250	-49.793%
2026-04-01	4.7000	4.7600	4.5500	4.7600	-10.189%	64	1,250	-48.950%
2026-03-31	5.1200	5.3000	5.1200	5.3000	+11.579%	15	1,234	-54.151%
2026-03-30	4.6500	4.7500	4.6500	4.7500	-2.062%	3	1,234	-48.842%
2026-03-27	4.8500	4.8500	4.8000	4.8500	+42.647%	4	1,232	-49.897%
2026-03-25	3.3200	3.4700	3.3100	3.4000	-12.821%	34	1,229	-28.529%
2026-03-24	3.9500	3.9500	3.8800	3.9000	+4.000%	60	1,233	-37.692%
2026-03-23	3.7000	3.9000	3.7000	3.7500	-11.765%	7	1,233	-35.200%
2026-03-20	4.3000	4.3000	4.1000	4.2500	+3.659%	53	1,237	-42.824%
2026-03-19	4.1000	4.1000	4.1000	4.1000	+7.612%	1	1,228	-40.732%
2026-03-18	3.6300	3.8100	3.6300	3.8100	+17.231%	43	1,229	-36.220%
2026-03-17	3.5000	3.5400	3.2500	3.2500	-13.333%	52	1,250	-25.231%
2026-03-16	3.7800	3.7800	3.7500	3.7500	-9.201%	7	1,255	-35.200%
2026-03-13	4.1300	4.1300	4.1300	4.1300	-10.991%	2	1,261	-41.162%
2026-03-11	4.4600	4.6400	4.4600	4.6400	-5.691%	51	1,259	-47.629%
2026-03-10	4.9400	4.9400	4.9200	4.9200	-5.385%	2	1,215	-50.610%
2026-03-09	5.3400	5.3400	5.2000	5.2000	-11.111%	4	1,213	-53.269%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+20.619%	3	1,210	-58.462%
2026-03-05	5.0000	5.0000	4.8500	4.8500	+8.989%	16	1,207	-49.897%
2026-03-04	5.0200	5.0200	4.4000	4.4500	-23.010%	6	1,207	-45.393%
2026-03-03	5.7500	5.7800	5.7500	5.7800	+2.847%	2	1,210	-57.958%
2026-03-02	6.1000	6.1000	5.5600	5.6200	-7.107%	45	1,211	-56.762%
2026-02-26	6.0500	6.0500	6.0500	6.0500	-11.290%	10	1,189	-59.835%
2026-02-25	6.8200	6.8200	6.8200	6.8200	-12.788%	1	1,179	-64.370%
2026-02-24	8.3500	8.3500	7.8000	7.8200	+10.452%	9	1,179	-68.926%
2026-02-23	7.1200	7.1200	7.0800	7.0800	+2.017%	114	1,175	-65.678%
2026-02-20	6.7700	6.9400	6.7300	6.9400	-9.870%	9	1,175	-64.986%
2026-02-19	7.7500	7.7500	7.7000	7.7000	+4.054%	20	1,175	-68.442%
2026-02-18	7.5200	7.5200	7.3500	7.4000	-0.671%	14	1,178	-67.162%
2026-02-17	7.5700	7.5700	7.4500	7.4500	+2.055%	18	1,178	-67.383%
2026-02-13	7.1800	7.3000	7.1800	7.3000	-13.609%	2	1,177	-66.712%
2026-02-12	8.0000	8.4500	8.0000	8.4500	+1.807%	13	1,177	-71.243%
2026-02-11	8.0000	8.3000	8.0000	8.3000	+22.781%	14	1,178	-70.723%
2026-02-10	6.6000	6.8300	6.6000	6.7600	+2.424%	31	1,181	-64.053%
2026-02-09	7.9300	7.9300	6.6000	6.6000	-20.482%	19	1,177	-63.182%
2026-02-06	9.9000	9.9000	8.3000	8.3000	-38.060%	129	1,178	-70.723%
2026-02-05	12.4000	13.4000	12.4000	13.4000	+75.163%	28	1,169	-81.866%
2026-02-04	7.2000	8.1500	7.2000	7.6500	+17.692%	5	1,144	-68.235%
2026-02-03	5.3000	7.3500	5.3000	6.5000	+35.417%	9	1,145	-62.615%
2026-02-02	5.0500	5.1500	4.5000	4.8000	+4.348%	12	1,142	-49.375%
2026-01-30	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1,137	-47.174%
2026-01-29	3.7000	5.0000	3.7000	5.0000	+40.056%	5	1,137	-51.400%
2026-01-26	3.5700	3.5700	3.5700	3.5700	+3.478%	1	1,133	-31.933%
2026-01-23	3.5500	3.5500	3.4500	3.4500	-5.479%	13	1,133	-29.565%
2026-01-22	3.6600	3.6600	3.6000	3.6500	-8.750%	10	1,137	-33.425%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-0.498%	2	1,133	-39.250%
2026-01-20	4.0500	4.0500	4.0000	4.0200	+10.137%	13	1,131	-39.552%
2026-01-16	3.6000	3.6500	3.6000	3.6500	+0.551%	2	1,123	-33.425%
2026-01-15	3.6400	3.6400	3.5700	3.6300	+5.217%	5	1,123	-33.058%
2026-01-14	3.4500	3.4500	3.4500	3.4500	-5.995%	60	1,125	-29.565%
2026-01-13	3.9000	3.9000	3.6700	3.6700	-14.052%	2	1,065	-33.787%
2026-01-12	4.2700	4.2700	4.2700	4.2700	-4.045%	92	1,064	-43.091%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-3.261%	1	1,062	-45.393%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-4.959%	1,000	1,061	-47.174%
2026-01-06	4.8400	4.8400	4.8400	4.8400	+0.833%	60	71	-49.793%
2026-01-05	4.7700	4.8000	4.7700	4.8000	-9.434%	22	1	-49.375%
2026-01-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-54.151%