Dark

MSTR20260717P85
MSTR Jul 17 2026 85.00 Put (MSTR260717P00085000)
option OPRA

EOD

Jul 1, 2026

3.65-39.669%(-2.40)1,302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5000	6.5000	2.7000	3.6500	-39.669%	1,302	9,214	0.000%
2026-06-30	6.5200	8.0200	5.7100	6.0500	+42.353%	3,324	8,569	-39.669%
2026-06-29	6.4500	8.6000	3.8600	4.2500	-52.778%	4,793	8,869	-14.118%
2026-06-26	9.4200	9.8000	7.0000	9.0000	+10.974%	834	7,928	-59.444%
2026-06-25	4.8500	8.7500	4.7300	8.1100	+67.216%	3,065	7,881	-54.994%
2026-06-24	2.4700	5.9000	2.3100	4.8500	+124.537%	6,403	8,262	-24.742%
2026-06-23	2.1000	2.2100	1.7900	2.1600	+16.129%	503	4,676	+68.981%
2026-06-22	1.6800	1.8700	1.0100	1.8600	-3.125%	963	4,744	+96.237%
2026-06-18	1.4100	2.5400	1.4100	1.9200	+32.414%	2,068	3,409	+90.104%
2026-06-17	0.7600	1.4700	0.7600	1.4500	+66.667%	415	3,409	+151.724%
2026-06-16	0.9900	0.9900	0.6700	0.8700	+12.987%	1,059	3,409	+319.540%
2026-06-15	0.9000	0.9000	0.7000	0.7700	-39.844%	333	3,536	+374.026%
2026-06-12	1.6200	1.6500	1.1800	1.2800	-18.987%	438	3,249	+185.156%
2026-06-11	1.9800	2.2500	1.5800	1.5800	-24.038%	57	2,970	+131.013%
2026-06-10	2.3900	2.3900	1.9800	2.0800	-17.460%	1,020	2,955	+75.481%
2026-06-09	1.5900	2.5600	1.5900	2.5200	+61.538%	669	2,497	+44.841%
2026-06-08	0.9900	2.1300	0.9900	1.5600	-46.758%	132	2,496	+133.974%
2026-06-05	2.0000	3.5500	2.0000	2.9300	+76.506%	1,555	2,446	+24.573%
2026-06-04	2.2500	2.3000	1.6500	1.6600	-26.222%	549	1,151	+119.880%
2026-06-03	1.3100	2.2500	1.2600	2.2500	+54.110%	145	956	+62.222%
2026-06-02	1.0400	1.4600	1.0000	1.4600	+156.140%	168	876	+150.000%
2026-06-01	0.7300	0.7300	0.5700	0.5700	+9.615%	19	827	+540.351%
2026-05-29	0.6300	0.6900	0.5000	0.5200	-29.730%	14	827	+601.923%
2026-05-28	0.8000	0.8000	0.7400	0.7400	+27.586%	3	818	+393.243%
2026-05-27	0.5900	0.6500	0.5800	0.5800	+65.714%	27	816	+529.310%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-31.373%	1	809	+942.857%
2026-05-22	0.5100	0.5100	0.5100	0.5100	+2.000%	5	808	+615.686%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-27.536%	1	808	+630.000%
2026-05-19	0.6900	0.6900	0.6900	0.6900	+1.471%	1	808	+428.986%
2026-05-18	0.8100	0.8100	0.6800	0.6800	+4.615%	18	809	+436.765%
2026-05-15	1.5400	1.5400	0.6100	0.6500	+16.071%	4	809	+461.538%
2026-05-14	0.6700	0.7600	0.5500	0.5600	-27.273%	41	810	+551.786%
2026-05-13	0.7600	0.8700	0.6900	0.7700	+28.333%	69	804	+374.026%
2026-05-12	0.6400	0.7500	0.5900	0.6000	-10.448%	21	804	+508.333%
2026-05-11	0.7000	0.7300	0.6200	0.6700	-22.093%	37	804	+444.776%
2026-05-07	0.8300	0.8600	0.8300	0.8600	+7.500%	7	789	+324.419%
2026-05-06	0.8200	0.8500	0.7900	0.8000	-4.762%	20	791	+356.250%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-12.500%	1	772	+334.524%
2026-05-04	0.9400	0.9600	0.9400	0.9600	-14.286%	3	771	+280.208%
2026-05-01	1.1200	1.1200	1.1200	1.1200	-12.500%	1	768	+225.893%
2026-04-30	1.2800	1.2800	1.2800	1.2800	-15.789%	3	768	+185.156%
2026-04-29	1.5100	1.5500	1.5100	1.5200	+7.801%	7	768	+140.132%
2026-04-22	1.4100	1.4100	1.4100	1.4100	-7.237%	1	772	+158.865%
2026-04-21	1.4700	1.5500	1.4700	1.5200	+6.294%	12	784	+140.132%
2026-04-20	1.8300	1.8300	1.4000	1.4300	-21.858%	28	784	+155.245%
2026-04-17	1.8300	1.8300	1.8300	1.8300	-32.721%	8	783	+99.454%
2026-04-15	2.7200	2.7200	2.7200	2.7200	-1.449%	3	775	+34.191%
2026-04-14	2.7600	2.7600	2.7600	2.7600	-20.000%	5	775	+32.246%
2026-04-13	4.0300	4.0300	3.4500	3.4500	-10.390%	156	780	+5.797%
2026-04-10	3.8500	3.8500	3.7800	3.8500	-3.023%	122	630	-5.195%
2026-04-09	3.8000	3.9700	3.7700	3.9700	-3.171%	155	511	-8.060%
2026-04-08	3.9400	4.1200	3.9400	4.1000	-19.608%	4	360	-10.976%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+2.000%	2	361	-28.431%
2026-04-06	5.1300	5.1500	4.7000	5.0000	-12.281%	14	359	-27.000%
2026-04-01	5.6300	5.7000	5.4500	5.7000	-4.202%	189	360	-35.965%
2026-03-31	6.1600	6.1600	5.9500	5.9500	-7.321%	4	205	-38.655%
2026-03-30	6.4200	6.4200	6.4200	6.4200	+11.073%	1	202	-43.146%
2026-03-27	6.0500	6.0500	5.7800	5.7800	+35.363%	2	202	-36.851%
2026-03-25	4.2500	4.2700	4.2500	4.2700	-11.959%	2	202	-14.520%
2026-03-24	4.5900	4.8500	4.5500	4.8500	0.000%	4	202	-24.742%
2026-03-20	4.8500	4.8500	4.8500	4.8500	+14.118%	4	204	-24.742%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+2.410%	1	204	-14.118%
2026-03-17	4.1500	4.1500	4.1200	4.1500	-5.682%	5	204	-12.048%
2026-03-16	4.4500	4.5000	4.4000	4.4000	-15.385%	49	204	-17.045%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-8.451%	1	207	-29.808%
2026-03-12	5.6000	5.9400	5.6000	5.6800	+6.168%	42	206	-35.739%
2026-03-10	5.7100	5.7100	5.3500	5.3500	-14.125%	11	205	-31.776%
2026-03-09	6.2800	6.2800	6.0500	6.2300	-2.044%	10	205	-41.413%
2026-03-06	6.5900	6.5900	6.3600	6.3600	+9.655%	4	207	-42.610%
2026-03-05	5.5000	5.8000	5.5000	5.8000	+10.476%	2	205	-37.069%
2026-03-04	5.2500	5.2500	5.2500	5.2500	-23.913%	7	204	-30.476%
2026-03-03	7.5100	7.7000	6.9000	6.9000	+2.679%	3	209	-47.101%
2026-03-02	6.7200	6.7200	6.7200	6.7200	-14.066%	1	210	-45.685%
2026-02-27	7.8200	7.8200	7.8200	7.8200	+0.903%	1	211	-53.325%
2026-02-26	7.2100	7.7500	7.2100	7.7500	+10.714%	10	212	-52.903%
2026-02-25	7.9000	8.2000	7.0000	7.0000	-19.075%	17	202	-47.857%
2026-02-24	9.0100	9.1700	8.6500	8.6500	+3.593%	26	202	-57.803%
2026-02-23	8.3500	8.3500	8.3500	8.3500	+3.598%	3	201	-56.287%
2026-02-20	8.0600	8.0600	8.0600	8.0600	-5.176%	1	201	-54.715%
2026-02-18	8.8700	8.8700	8.4500	8.5000	-2.968%	46	201	-57.059%
2026-02-17	8.8500	8.8500	8.7600	8.7600	+3.669%	14	160	-58.333%
2026-02-13	8.4800	8.4800	8.3500	8.4500	-17.802%	24	144	-56.805%
2026-02-12	9.5000	10.2800	9.2800	10.2800	+6.528%	71	144	-64.494%
2026-02-09	9.6500	9.6500	9.6500	9.6500	+0.521%	30	137	-62.176%
2026-02-06	11.5000	11.5000	9.4500	9.6000	-40.923%	124	137	-61.979%
2026-02-05	10.4600	16.2500	10.4600	16.2500	+82.584%	82	141	-77.538%
2026-02-04	8.3700	10.0500	8.3700	8.9000	+6.587%	65	73	-58.989%
2026-02-03	7.3900	8.8000	7.3900	8.3500	+46.491%	68	82	-56.287%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+35.714%	2	26	-35.965%
2026-01-28	4.0100	4.2000	4.0100	4.2000	-1.869%	2	24	-13.095%
2026-01-26	4.2800	4.2800	4.2800	4.2800	-0.465%	1	24	-14.720%
2026-01-22	4.3400	4.3400	4.3000	4.3000	+1.176%	5	23	-15.116%
2026-01-16	4.2000	4.2500	4.2000	4.2500	-2.299%	3	20	-14.118%
2026-01-13	4.7000	4.7000	4.3500	4.3500	-7.447%	6	20	-16.092%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-12.963%	2	19	-22.340%
2026-01-07	5.3700	5.6700	5.3500	5.4000	-17.557%	5	18	-32.407%
2025-12-30	6.5000	6.5500	6.5000	6.5500	-4.380%	11	18	-44.275%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+6.202%	1	7	-46.715%
2025-12-22	6.3600	6.4500	6.3600	6.4500	0.000%	7	6	-43.411%