Dark

MSTR20260717P95
MSTR Jul 17 2026 95.00 Put (MSTR260717P00095000)
option OPRA

EOD

Jul 1, 2026

8.00-31.915%(-3.75)1,416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1500	10.1500	5.9500	8.0000	-31.915%	1,416	4,975	0.000%
2026-06-30	12.8500	14.5600	11.7400	11.7500	+38.725%	147	5,214	-31.915%
2026-06-29	13.4300	14.1500	8.2100	8.4700	-45.879%	194	5,224	-5.549%
2026-06-26	15.6100	16.4000	12.4500	15.6500	+12.186%	101	5,286	-48.882%
2026-06-25	8.6000	14.7000	8.3000	13.9500	+57.627%	1,506	5,275	-42.652%
2026-06-24	5.0000	10.3500	4.7100	8.8500	+98.430%	2,086	6,057	-9.605%
2026-06-23	4.4000	4.5500	3.7000	4.4600	+28.530%	530	5,906	+79.372%
2026-06-22	2.6700	3.7500	1.9900	3.4700	+2.059%	864	5,578	+130.548%
2026-06-18	2.8500	4.4600	2.8500	3.4000	+21.864%	821	4,532	+135.294%
2026-06-17	1.5200	2.7900	1.5200	2.7900	+73.292%	75	4,532	+186.738%
2026-06-16	1.2500	1.6400	1.1700	1.6100	+29.839%	1,202	4,532	+396.894%
2026-06-15	1.5700	1.5700	1.1600	1.2400	-44.395%	339	3,589	+545.161%
2026-06-12	3.0000	3.0000	2.0800	2.2300	-23.368%	737	3,512	+258.744%
2026-06-11	3.7000	3.9000	2.8500	2.9100	-21.138%	341	3,342	+174.914%
2026-06-10	4.3300	4.3300	3.3500	3.6900	-9.780%	601	3,336	+116.802%
2026-06-09	2.6200	4.5200	2.6200	4.0900	+59.766%	493	3,237	+95.599%
2026-06-08	3.2500	3.5000	2.5600	2.5600	-48.283%	626	3,116	+212.500%
2026-06-05	3.4500	5.7000	3.3000	4.9500	+84.015%	1,441	3,239	+61.616%
2026-06-04	3.7000	3.7000	2.6000	2.6900	-20.882%	124	2,901	+197.398%
2026-06-03	2.2000	3.4000	2.1400	3.4000	+42.857%	701	2,888	+135.294%
2026-06-02	1.5300	2.4600	1.4900	2.3800	+133.333%	2,197	2,546	+236.134%
2026-06-01	1.1500	1.1500	0.9800	1.0200	+36.000%	56	855	+684.314%
2026-05-29	1.0300	1.0700	0.7500	0.7500	-22.680%	38	836	+966.667%
2026-05-28	1.1800	1.1800	0.9700	0.9700	+5.435%	44	826	+724.742%
2026-05-27	0.9500	0.9900	0.8900	0.9200	+4.545%	36	792	+769.565%
2026-05-26	0.8300	0.9100	0.7500	0.8800	-10.204%	12	767	+809.091%
2026-05-22	0.8500	0.9800	0.8500	0.9800	+3.158%	11	759	+716.327%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+5.556%	2	757	+742.105%
2026-05-20	1.0000	1.0000	0.9000	0.9000	-15.094%	2	757	+788.889%
2026-05-19	1.1200	1.1200	1.0500	1.0600	+1.923%	14	740	+654.717%
2026-05-18	1.0000	1.2900	1.0000	1.0400	+16.854%	11	740	+669.231%
2026-05-14	0.8500	0.9800	0.8500	0.8900	-8.247%	32	740	+798.876%
2026-05-13	0.8300	0.9800	0.8100	0.9700	+24.359%	26	728	+724.742%
2026-05-12	0.9500	1.0200	0.7800	0.7800	-2.500%	28	728	+925.641%
2026-05-11	0.9700	1.0200	0.8000	0.8000	-23.810%	47	728	+900.000%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-14.634%	1	684	+661.905%
2026-05-07	1.2300	1.2300	1.2300	1.2300	-23.125%	1	684	+550.407%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-12.568%	1	684	+400.000%
2026-04-30	1.9800	1.9800	1.8300	1.8300	-17.568%	32	684	+337.158%
2026-04-28	1.7200	2.2200	1.7200	2.2200	+18.085%	5	684	+260.360%
2026-04-23	1.9000	1.9000	1.7500	1.8800	-5.528%	13	682	+325.532%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-11.556%	1	628	+302.010%
2026-04-21	2.1400	2.3000	2.1400	2.2500	+4.651%	31	628	+255.556%
2026-04-20	2.4500	2.4500	2.1400	2.1500	-6.926%	14	628	+272.093%
2026-04-17	2.5000	2.5600	2.3100	2.3100	-31.045%	8	631	+246.320%
2026-04-16	3.8200	3.8200	3.3500	3.3500	-13.212%	140	634	+138.806%
2026-04-15	4.0700	4.0700	3.8600	3.8600	-8.095%	22	569	+107.254%
2026-04-14	4.0500	4.2000	3.9000	4.2000	-17.647%	27	560	+90.476%
2026-04-13	5.5000	5.5000	5.1000	5.1000	-8.929%	21	581	+56.863%
2026-04-10	5.6000	5.8500	5.4500	5.6000	0.000%	119	576	+42.857%
2026-04-09	6.0000	6.0500	5.6000	5.6000	-9.532%	69	522	+42.857%
2026-04-08	5.2500	6.1900	5.2500	6.1900	-18.766%	5	567	+29.241%
2026-04-07	7.6000	7.6200	7.6000	7.6200	+11.241%	13	566	+4.987%
2026-04-06	7.7400	7.7400	6.7700	6.8500	-21.714%	26	553	+16.788%
2026-04-02	9.1800	9.1900	8.7500	8.7500	+8.966%	17	558	-8.571%
2026-04-01	8.2500	8.2500	7.8400	8.0300	-4.970%	7	558	-0.374%
2026-03-31	9.4400	9.4400	8.4500	8.4500	-6.630%	9	557	-5.325%
2026-03-30	7.9200	9.0500	7.9200	9.0500	+12.422%	6	551	-11.602%
2026-03-27	8.6500	8.6500	8.0400	8.0500	+22.901%	13	545	-0.621%
2026-03-26	6.5500	6.5500	6.5500	6.5500	+8.804%	1	541	+22.137%
2026-03-25	5.9500	6.0200	5.9300	6.0200	-10.149%	26	541	+32.890%
2026-03-23	6.1500	6.7000	6.1500	6.7000	-5.899%	10	565	+19.403%
2026-03-20	7.1200	7.1200	7.1200	7.1200	+13.016%	1	565	+12.360%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+16.883%	10	564	+26.984%
2026-03-17	5.3900	5.3900	5.3900	5.3900	-12.215%	1	574	+48.423%
2026-03-16	6.0500	6.3000	6.0500	6.1400	-8.631%	31	574	+30.293%
2026-03-13	6.7200	6.7200	6.7200	6.7200	-14.937%	1	583	+19.048%
2026-03-12	8.0000	8.0000	7.8900	7.9000	+4.222%	5	583	+1.266%
2026-03-11	7.5500	7.5800	7.5500	7.5800	+3.270%	3	579	+5.541%
2026-03-10	7.6000	7.8000	7.3400	7.3400	-14.152%	82	577	+8.992%
2026-03-09	8.3500	8.5500	8.3500	8.5500	-8.065%	22	597	-6.433%
2026-03-06	8.6700	9.3000	8.6700	9.3000	+20.779%	5	587	-13.978%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+8.604%	1	588	+3.896%
2026-03-04	7.8000	8.0000	7.0900	7.0900	-23.517%	34	588	+12.835%
2026-03-03	10.7900	10.7900	9.2700	9.2700	+2.205%	2	581	-13.700%
2026-03-02	9.4500	9.5000	9.0700	9.0700	-11.942%	5	579	-11.797%
2026-02-27	10.6000	10.6000	10.2100	10.3000	+9.226%	7	576	-22.330%
2026-02-25	10.2600	10.3000	9.4300	9.4300	-23.644%	7	575	-15.164%
2026-02-24	12.3500	12.3500	12.3500	12.3500	+5.375%	1	575	-35.223%
2026-02-23	11.1000	11.7500	10.9700	11.7200	+12.153%	322	574	-31.741%
2026-02-20	10.7000	10.7000	10.2700	10.4500	-12.552%	54	259	-23.445%
2026-02-19	11.9500	11.9500	11.9500	11.9500	+3.017%	1	259	-33.054%
2026-02-18	11.4000	11.6000	11.4000	11.6000	+7.907%	34	259	-31.034%
2026-02-13	12.4100	12.4100	10.7000	10.7500	-15.686%	177	206	-25.581%
2026-02-12	12.7000	12.7500	12.7000	12.7500	+0.394%	10	206	-37.255%
2026-02-11	11.3500	12.7000	11.3500	12.7000	+20.952%	14	197	-37.008%
2026-02-10	10.6500	10.6500	10.5000	10.5000	-0.662%	8	185	-23.810%
2026-02-09	11.8300	11.8300	10.4500	10.5700	-14.065%	5	185	-24.314%
2026-02-06	13.7700	13.8400	12.3000	12.3000	-37.245%	7	184	-34.959%
2026-02-05	13.7500	19.6100	13.7500	19.6000	+47.147%	209	182	-59.184%
2026-02-04	11.9500	13.3200	11.9000	13.3200	+17.357%	12	142	-39.940%
2026-02-03	9.3000	11.7000	8.9500	11.3500	+35.928%	49	137	-29.515%
2026-02-02	8.3500	8.3500	8.3500	8.3500	+6.505%	2	102	-4.192%
2026-01-29	8.2800	8.2800	7.8400	7.8400	+36.348%	72	100	+2.041%
2026-01-26	5.7500	5.7500	5.7500	5.7500	-4.959%	1	83	+39.130%
2026-01-22	6.0500	6.0500	6.0500	6.0500	+13.084%	1	82	+32.231%
2026-01-16	5.3500	5.3500	5.3500	5.3500	+3.083%	1	80	+49.533%
2026-01-14	5.1900	5.1900	5.1900	5.1900	-25.216%	2	80	+54.143%
2026-01-12	6.9400	6.9400	6.9400	6.9400	-4.011%	1	80	+15.274%
2026-01-07	7.2300	7.2300	7.2300	7.2300	-10.741%	1	80	+10.650%
2026-01-06	7.9500	8.1000	7.9500	8.1000	-12.052%	3	79	-1.235%
2025-12-16	9.1000	9.2100	9.1000	9.2100	+15.995%	4	79	-13.138%
2025-12-11	8.9900	8.9900	7.9400	7.9400	+0.506%	7	78	+0.756%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-11.435%	47	77	+1.266%
2025-12-03	9.5400	9.5400	8.8500	8.9200	-4.497%	51	30	-10.314%
2025-12-02	9.3600	9.3600	9.3400	9.3400	-15.552%	2	6	-14.347%
2025-12-01	10.9000	11.0600	10.9000	11.0600	+14.849%	2	5	-27.667%
2025-11-28	9.4300	9.6300	9.4300	9.6300	-9.237%	10	5	-16.926%
2025-11-25	10.6800	10.6800	10.6100	10.6100	0.000%	2	1	-24.599%