Dark

MSTR20260717P90
MSTR Jul 17 2026 90.00 Put (MSTR260717P00090000)
option OPRA

EOD

Jul 1, 2026

5.50-36.782%(-3.20)2,165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.6000	6.6000	4.0000	5.5000	-36.782%	2,165	7,122	0.000%
2026-06-30	9.6500	11.0900	8.2500	8.7000	+44.279%	841	7,171	-36.782%
2026-06-29	10.0500	11.5600	5.6000	6.0300	-49.959%	5,939	6,719	-8.789%
2026-06-26	13.1100	13.1100	9.3500	12.0500	+9.545%	7,893	10,533	-54.357%
2026-06-25	6.7000	11.5000	6.6200	11.0000	+64.671%	2,172	16,308	-50.000%
2026-06-24	3.4000	7.8700	3.3000	6.6800	+112.063%	10,218	17,089	-17.665%
2026-06-23	3.0500	3.2500	2.5000	3.1500	+32.353%	1,025	13,163	+74.603%
2026-06-22	1.9000	2.7200	1.4200	2.3800	-4.032%	3,236	13,464	+131.092%
2026-06-18	1.9700	3.5500	1.9700	2.4800	+25.888%	12,652	8,648	+121.774%
2026-06-17	1.2500	2.0000	1.0800	1.9700	+58.871%	442	8,648	+179.188%
2026-06-16	0.9700	1.2400	0.8800	1.2400	+29.167%	1,542	8,648	+343.548%
2026-06-15	1.1600	1.1600	0.9000	0.9600	-41.463%	572	8,326	+472.917%
2026-06-12	2.2100	2.2500	1.5800	1.6400	-21.154%	655	8,036	+235.366%
2026-06-11	2.5900	2.9300	2.0800	2.0800	-23.810%	264	7,833	+164.423%
2026-06-10	3.0000	3.0000	2.5600	2.7300	-13.057%	75	7,810	+101.465%
2026-06-09	2.1500	3.5000	2.1000	3.1400	+73.481%	879	7,794	+75.159%
2026-06-08	2.8500	2.8500	1.8100	1.8100	-50.815%	401	7,649	+203.867%
2026-06-05	2.5700	4.5500	2.5300	3.6800	+76.077%	7,951	10,668	+49.457%
2026-06-04	3.0000	3.0000	2.0100	2.0900	-24.275%	2,583	9,482	+163.158%
2026-06-03	1.8500	2.7600	1.6900	2.7600	+55.056%	1,951	10,789	+99.275%
2026-06-02	1.1500	2.0000	1.0900	1.7800	+100.000%	333	10,573	+208.989%
2026-06-01	0.8800	0.8900	0.7400	0.8900	+41.270%	33	10,525	+517.978%
2026-05-29	0.8300	0.8300	0.5800	0.6300	-30.769%	10,104	10,524	+773.016%
2026-05-28	0.9500	1.0100	0.8200	0.9100	+40.000%	19	823	+504.396%
2026-05-27	0.7500	0.7700	0.6500	0.6500	+3.175%	42	814	+746.154%
2026-05-26	0.6000	0.6400	0.6000	0.6300	-22.222%	4	800	+773.016%
2026-05-22	0.6900	0.8100	0.6900	0.8100	+12.500%	7	800	+579.012%
2026-05-21	0.6800	0.7200	0.6700	0.7200	-4.000%	11	803	+663.889%
2026-05-20	0.8000	0.8000	0.7000	0.7500	-16.667%	17	803	+633.333%
2026-05-19	0.9000	0.9000	0.8100	0.9000	-4.255%	41	763	+511.111%
2026-05-18	0.8000	1.0700	0.8000	0.9400	+56.667%	38	763	+485.106%
2026-05-15	0.7500	0.9400	0.6000	0.6000	-23.077%	8	763	+816.667%
2026-05-14	0.7800	0.7800	0.7200	0.7800	0.000%	12	769	+605.128%
2026-05-13	0.8000	0.8000	0.7800	0.7800	-8.235%	45	750	+605.128%
2026-05-12	0.8500	0.8500	0.8500	0.8500	+1.190%	9	750	+547.059%
2026-05-11	0.8500	0.8800	0.8200	0.8400	-6.667%	16	750	+554.762%
2026-05-08	1.0000	1.0000	0.9000	0.9000	-12.621%	25	740	+511.111%
2026-05-06	0.9600	1.0600	0.9500	1.0300	-4.630%	13	746	+433.981%
2026-05-05	0.8700	1.3100	0.8700	1.0800	-6.087%	30	747	+409.259%
2026-05-04	1.2400	1.2400	1.1500	1.1500	-13.534%	13	747	+378.261%
2026-05-01	1.3900	1.4200	1.3300	1.3300	-19.394%	8	747	+313.534%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-9.341%	1	747	+233.333%
2026-04-29	1.8200	1.8200	1.8200	1.8200	-5.208%	2	747	+202.198%
2026-04-28	1.8500	1.9200	1.8500	1.9200	+9.714%	4	747	+186.458%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+8.025%	20	747	+214.286%
2026-04-24	1.6200	1.6200	1.6200	1.6200	-5.263%	1	757	+239.506%
2026-04-22	1.6200	1.7900	1.6200	1.7100	-7.568%	19	756	+221.637%
2026-04-21	1.8600	1.8600	1.8500	1.8500	+6.936%	3	756	+197.297%
2026-04-20	1.8700	1.8700	1.7300	1.7300	-15.196%	33	756	+217.919%
2026-04-17	2.3600	2.3600	1.9400	2.0400	-24.444%	269	754	+169.608%
2026-04-16	2.8200	3.1700	2.7000	2.7000	-15.625%	9	784	+103.704%
2026-04-15	3.2500	3.3500	3.2000	3.2000	-6.433%	33	783	+71.875%
2026-04-14	3.6000	3.6000	3.2800	3.4200	-21.560%	158	771	+60.819%
2026-04-13	4.3600	4.3600	4.3600	4.3600	-7.822%	1	711	+26.147%
2026-04-10	4.4000	4.9000	4.4000	4.7300	-1.458%	6	712	+16.279%
2026-04-09	4.6500	4.8000	4.5500	4.8000	-6.796%	34	708	+14.583%
2026-04-08	3.8000	5.1500	3.8000	5.1500	-19.279%	56	739	+6.796%
2026-04-07	6.0500	6.3800	5.9000	6.3800	+11.538%	9	789	-13.793%
2026-04-06	6.4000	6.4500	5.6500	5.7200	-20.556%	46	787	-3.846%
2026-04-02	7.6900	7.8600	7.2000	7.2000	+7.463%	14	774	-23.611%
2026-04-01	6.7000	6.9000	6.4200	6.7000	-6.294%	52	774	-17.910%
2026-03-31	7.3300	7.3300	7.1500	7.1500	-6.536%	12	790	-23.077%
2026-03-30	6.2000	7.6500	6.2000	7.6500	+11.679%	26	790	-28.105%
2026-03-27	7.0900	7.3000	6.7900	6.8500	+18.103%	22	777	-19.708%
2026-03-26	5.2500	5.8000	5.2500	5.8000	+20.332%	39	769	-5.172%
2026-03-25	4.8200	4.8200	4.8200	4.8200	-5.490%	2	748	+14.108%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-6.934%	2	749	+7.843%
2026-03-23	5.6500	5.6500	5.4800	5.4800	-9.421%	15	749	+0.365%
2026-03-20	6.0500	6.0500	6.0500	6.0500	-2.419%	25	749	-9.091%
2026-03-19	5.8200	6.2000	5.8200	6.2000	+26.016%	32	734	-11.290%
2026-03-18	4.9200	4.9200	4.9200	4.9200	+8.850%	1	703	+11.789%
2026-03-17	4.9000	4.9000	4.5200	4.5200	-14.394%	38	704	+21.681%
2026-03-16	5.4000	5.4500	5.1500	5.2800	-19.389%	65	725	+4.167%
2026-03-10	6.8800	6.8800	6.5500	6.5500	+5.645%	11	766	-16.031%
2026-03-05	6.2000	6.2000	6.2000	6.2000	0.000%	3	766	-11.290%
2026-03-04	6.8000	6.9000	6.1500	6.2000	-21.420%	14	769	-11.290%
2026-03-03	7.8900	7.8900	7.8900	7.8900	-3.190%	8	769	-30.292%
2026-03-02	8.1500	8.1500	8.1500	8.1500	-2.161%	1	762	-32.515%
2026-02-26	8.1200	8.9400	8.1200	8.3300	+2.209%	13	761	-33.974%
2026-02-25	8.2000	8.2000	8.1500	8.1500	-22.529%	29	761	-32.515%
2026-02-24	10.6300	10.6300	10.5200	10.5200	+5.729%	51	761	-47.719%
2026-02-23	9.7500	9.9500	9.7500	9.9500	+6.989%	2	761	-44.724%
2026-02-20	9.0100	9.3000	9.0100	9.3000	-6.720%	11	759	-40.860%
2026-02-19	10.2500	10.4500	9.9000	9.9700	-1.287%	72	759	-44.835%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+0.498%	30	704	-45.545%
2026-02-17	10.2800	10.6500	9.9100	10.0500	+3.608%	57	704	-45.274%
2026-02-13	10.9100	10.9100	9.7000	9.7000	-15.284%	22	671	-43.299%
2026-02-12	10.6800	11.4500	10.6800	11.4500	+4.950%	20	671	-51.965%
2026-02-11	11.0400	11.0400	10.9100	10.9100	+21.088%	5	672	-49.588%
2026-02-10	9.2500	9.2500	9.0100	9.0100	-18.682%	5	672	-38.957%
2026-02-09	11.1800	11.1800	11.0800	11.0800	+3.166%	2	674	-50.361%
2026-02-06	14.2900	14.2900	10.7400	10.7400	-44.063%	88	674	-48.790%
2026-02-05	12.1400	19.2000	11.8500	19.2000	+82.163%	58	629	-71.354%
2026-02-04	9.7000	12.0200	9.7000	10.5400	+9.677%	26	586	-47.818%
2026-02-03	7.9800	10.0000	7.9800	9.6100	+31.644%	26	567	-42.768%
2026-02-02	7.3000	7.3000	7.3000	7.3000	-2.013%	1	542	-24.658%
2026-01-29	5.5100	7.4500	5.5100	7.4500	+45.224%	11	542	-26.174%
2026-01-28	4.9500	5.1300	4.9500	5.1300	+2.600%	6	534	+7.212%
2026-01-27	5.0000	5.0000	5.0000	5.0000	0.000%	10	531	+10.000%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+6.383%	5	531	+10.000%
2026-01-16	4.8000	4.8000	4.7000	4.7000	0.000%	100	481	+17.021%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-10.985%	2	481	+17.021%
2026-01-13	5.3500	5.3500	5.2500	5.2800	-10.508%	7	483	+4.167%
2026-01-12	5.9000	5.9000	5.9000	5.9000	-4.839%	2	477	-6.780%
2026-01-09	5.7500	6.8000	5.7500	6.2000	-7.463%	112	477	-11.290%
2026-01-07	6.7000	6.7000	6.7000	6.7000	-6.294%	1	475	-17.910%
2026-01-06	6.5700	7.1500	6.5700	7.1500	+10.169%	16	476	-23.077%
2026-01-05	6.6000	6.6000	6.1800	6.4900	-13.235%	13	460	-15.254%
2025-12-30	7.4800	7.4800	7.4800	7.4800	-4.225%	1	456	-26.471%
2025-12-29	7.8100	7.8100	7.8100	7.8100	+0.774%	1	456	-29.577%
2025-12-23	7.5300	7.7500	7.5300	7.7500	-3.125%	6	456	-29.032%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-8.571%	1	452	-31.250%
2025-12-15	8.3200	8.7500	8.3200	8.7500	+26.081%	4	451	-37.143%
2025-12-11	6.9400	6.9400	6.9400	6.9400	-2.391%	5	449	-20.749%
2025-12-10	7.1100	7.1100	7.1100	7.1100	+4.559%	1	449	-22.644%
2025-12-09	7.3300	7.3300	6.5000	6.8000	-12.821%	5	448	-19.118%
2025-12-08	7.8000	7.8000	7.8000	7.8000	+1.299%	1	449	-29.487%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-4.348%	10	448	-28.571%
2025-12-03	8.0000	8.1500	7.9300	8.0500	-5.848%	101	448	-31.677%
2025-12-02	8.9000	8.9000	8.5500	8.5500	-24.336%	201	452	-35.673%
2025-12-01	10.1500	11.3000	10.1500	11.3000	+28.702%	5	298	-51.327%
2025-11-28	8.7200	8.7800	8.4400	8.7800	-8.255%	104	294	-37.358%
2025-11-25	9.8300	9.8300	9.5700	9.5700	+4.590%	383	346	-42.529%
2025-11-24	9.7700	9.8200	9.1100	9.1500	0.000%	308	154	-39.891%