Dark

MSTR20260116C100
MSTR Jan 16 2026 100.00 Call (MSTR260116C00100000)
option OPRA

EOD

May 22, 2025

310.15-5.008%(-16.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	309.65	310.38	309.65	310.15	-5.008%	6	4,523	0.000%
2025-05-21	326.50	326.50	326.50	326.50	+3.694%	1	4,522	-5.008%
2025-05-19	314.87	314.87	314.87	314.87	+4.058%	5	4,523	-1.499%
2025-05-15	304.62	304.62	302.59	302.59	+0.030%	11	4,528	+2.498%
2025-05-07	302.50	302.50	302.50	302.50	+2.525%	2	4,538	+2.529%
2025-05-06	295.05	295.05	295.05	295.05	+1.907%	1	4,536	+5.118%
2025-04-30	289.53	289.53	289.53	289.53	+1.323%	2	4,536	+7.122%
2025-04-29	282.98	285.81	282.98	285.75	+9.883%	12	4,536	+8.539%
2025-04-23	260.05	260.05	260.05	260.05	+1.404%	1	4,536	+19.266%
2025-04-22	256.45	256.45	256.45	256.45	+9.118%	20	4,536	+20.940%
2025-04-21	235.02	235.02	235.02	235.02	+6.677%	1	4,540	+31.967%
2025-04-17	221.82	221.82	220.31	220.31	+0.141%	4	4,539	+40.779%
2025-04-16	220.00	220.00	220.00	220.00	-1.606%	1	4,539	+40.977%
2025-04-15	223.59	223.59	223.59	223.59	+11.795%	1	4,538	+38.714%
2025-04-11	202.00	202.00	200.00	200.00	+4.712%	12	4,538	+55.075%
2025-04-10	197.00	197.00	191.00	191.00	-10.080%	6	4,538	+62.382%
2025-04-09	187.07	212.41	187.07	212.41	+21.620%	2	4,534	+46.015%
2025-04-08	174.89	174.89	174.65	174.65	-5.595%	5	4,534	+77.584%
2025-04-07	204.12	204.12	185.00	185.00	-10.181%	2	4,539	+67.649%
2025-04-04	191.90	205.97	191.90	205.97	+1.388%	8	4,538	+50.580%
2025-04-03	203.55	203.55	203.15	203.15	+0.779%	2	4,535	+52.670%
2025-04-01	203.40	203.40	201.58	201.58	+0.719%	2	4,535	+53.860%
2025-03-31	200.14	200.14	200.14	200.14	-14.834%	1	4,535	+54.967%
2025-03-26	235.00	235.00	235.00	235.00	+10.588%	1	4,534	+31.979%
2025-03-21	212.50	212.50	212.50	212.50	+6.607%	2	4,533	+45.953%
2025-03-17	199.33	199.33	199.33	199.33	+12.571%	1	4,533	+55.596%
2025-03-13	177.07	177.07	177.07	177.07	-2.521%	1	4,533	+75.157%
2025-03-12	181.65	181.65	181.65	181.65	+3.076%	2	4,533	+70.740%
2025-03-11	161.84	176.23	161.84	176.23	+13.550%	4	4,535	+75.992%
2025-03-10	169.90	169.90	155.20	155.20	-25.385%	13	4,534	+99.839%
2025-03-07	208.00	208.00	208.00	208.00	-6.306%	2	4,522	+49.111%
2025-03-06	215.00	222.00	214.00	222.00	+39.403%	5	4,521	+39.707%
2025-03-04	167.31	167.31	159.25	159.25	-2.837%	141	4,522	+94.757%
2025-03-03	204.40	204.40	163.90	163.90	+4.395%	53	4,522	+89.231%
2025-02-28	157.00	157.00	157.00	157.00	0.000%	2	4,536	+97.548%
2025-02-27	180.25	180.25	157.00	157.00	-8.107%	16	4,537	+97.548%
2025-02-26	165.05	172.05	165.05	170.85	+0.500%	1,877	4,542	+81.534%
2025-02-25	166.51	170.00	160.00	170.00	-12.821%	29	4,678	+82.441%
2025-02-24	197.25	197.25	195.00	195.00	-7.828%	5	4,662	+59.051%
2025-02-21	236.20	236.20	211.56	211.56	-9.609%	162	4,663	+46.601%
2025-02-20	231.30	234.60	231.05	234.05	+0.515%	170	4,663	+32.514%
2025-02-19	248.00	250.58	230.75	232.85	-4.177%	1,536	4,663	+33.197%
2025-02-18	244.00	244.00	240.00	243.00	-1.818%	4	5,259	+27.634%
2025-02-14	247.50	247.50	247.50	247.50	+5.319%	2	5,259	+25.313%
2025-02-12	235.00	235.00	235.00	235.00	+2.174%	1	5,259	+31.979%
2025-02-11	233.40	233.40	230.00	230.00	-3.979%	4	5,259	+34.848%
2025-02-10	245.00	245.00	239.53	239.53	+0.634%	3	5,262	+29.483%
2025-02-06	237.35	238.02	237.35	238.02	-2.170%	2	5,263	+30.304%
2025-02-03	243.30	243.30	243.30	243.30	-8.379%	1	5,263	+27.476%
2025-01-30	265.55	265.55	265.55	265.55	+6.220%	1	5,265	+16.795%
2025-01-29	250.00	250.00	250.00	250.00	+1.215%	1	5,265	+24.060%
2025-01-27	259.00	259.62	242.09	247.00	-12.349%	24	5,266	+25.567%
2025-01-24	286.30	290.30	281.80	281.80	-1.993%	1,048	5,266	+10.060%
2025-01-23	290.00	298.28	287.00	287.53	+0.349%	157	5,434	+7.867%
2025-01-22	290.00	290.00	286.53	286.53	-5.094%	2	5,486	+8.243%
2025-01-21	301.91	301.91	301.91	301.91	-1.764%	1	5,488	+2.729%
2025-01-17	304.69	307.33	304.69	307.33	+10.750%	4	5,488	+0.918%
2025-01-16	262.00	277.50	260.00	277.50	+0.616%	3	5,488	+11.766%
2025-01-15	275.80	275.80	275.80	275.80	+6.077%	1	5,486	+12.455%
2025-01-14	254.00	260.00	254.00	260.00	+10.709%	3	5,486	+19.288%
2025-01-13	234.85	234.85	234.85	234.85	-2.207%	1	5,485	+32.063%
2025-01-10	240.05	240.15	240.05	240.15	-3.682%	4	5,485	+29.148%
2025-01-08	253.05	253.70	247.45	249.33	-0.689%	79	5,536	+24.393%
2025-01-07	280.70	280.70	251.06	251.06	-12.413%	23	5,536	+23.536%
2025-01-06	288.05	288.19	286.60	286.64	+12.113%	8	5,534	+8.202%
2025-01-03	223.70	256.40	220.05	255.67	+18.421%	852	5,535	+21.309%
2025-01-02	211.85	224.83	208.15	215.90	+5.348%	222	5,599	+43.654%
2024-12-31	221.30	222.95	201.45	204.94	-10.915%	88	5,663	+51.337%
2024-12-30	218.45	230.05	217.95	230.05	-6.240%	695	5,663	+34.819%
2024-12-27	249.65	249.65	245.36	245.36	-10.371%	6	6,211	+26.406%
2024-12-24	262.33	276.60	262.33	273.75	+11.849%	36	6,225	+13.297%
2024-12-19	268.10	268.45	244.68	244.75	-10.018%	87	6,225	+26.721%
2024-12-18	303.90	303.90	266.50	272.00	-16.562%	15	6,246	+14.026%
2024-12-16	325.99	325.99	325.99	325.99	+2.191%	10	6,247	-4.859%
2024-12-13	318.65	319.00	318.65	319.00	+3.086%	4	6,247	-2.774%
2024-12-12	309.45	309.45	309.45	309.45	-5.517%	1	6,247	+0.226%
2024-12-11	327.52	327.52	327.52	327.52	+16.327%	1	6,246	-5.303%
2024-12-10	281.90	281.90	281.55	281.55	-1.037%	2	6,245	+10.158%
2024-12-09	284.30	284.50	284.30	284.50	-9.230%	2	6,244	+9.016%
2024-12-05	325.05	326.66	313.35	313.43	+2.572%	216	6,243	-1.046%
2024-12-04	305.57	305.57	305.57	305.57	+1.955%	1	6,443	+1.499%
2024-12-02	299.71	299.71	299.71	299.71	-2.088%	10	6,444	+3.483%
2024-11-29	304.46	306.10	304.46	306.10	-0.701%	8	6,444	+1.323%
2024-11-27	306.55	308.26	306.55	308.26	-2.449%	2	6,443	+0.613%
2024-11-26	316.00	316.00	315.75	316.00	-13.661%	100	6,443	-1.851%
2024-11-22	366.00	366.00	366.00	366.00	+15.131%	2	6,528	-15.260%
2024-11-21	407.18	407.18	317.90	317.90	-24.310%	4	6,528	-2.438%
2024-11-20	380.85	420.00	380.85	420.00	+27.273%	863	6,529	-26.155%
2024-11-19	302.86	330.00	302.86	330.00	+11.520%	12	6,876	-6.015%
2024-11-18	290.00	297.00	290.00	295.91	+19.811%	5	6,867	+4.812%
2024-11-13	290.00	290.00	246.98	246.98	-5.798%	13	6,869	+25.577%
2024-11-12	262.18	262.18	262.18	262.18	+4.872%	2	6,869	+18.297%
2024-11-11	239.00	250.00	233.28	250.00	+33.333%	71	6,869	+24.060%
2024-11-08	192.50	192.50	185.80	187.50	-4.667%	22	6,899	+65.413%
2024-11-07	189.60	196.68	189.60	196.68	+9.036%	9	6,896	+57.693%
2024-11-06	177.75	180.38	177.70	180.38	+14.165%	4	6,896	+71.943%
2024-11-05	158.00	158.00	158.00	158.00	+4.983%	30	6,896	+96.297%
2024-11-01	165.00	165.00	150.50	150.50	-8.953%	62	6,896	+106.080%
2024-10-31	166.07	166.07	165.30	165.30	-3.333%	4	6,878	+87.629%
2024-10-30	163.85	171.00	160.95	171.00	-4.469%	4	6,877	+81.374%
2024-10-29	181.30	182.00	179.00	179.00	+6.560%	12	6,876	+73.268%
2024-10-28	169.00	169.00	167.47	167.98	+11.430%	6	6,880	+84.635%
2024-10-25	155.65	155.65	150.75	150.75	+11.156%	10	6,885	+105.738%
2024-10-23	139.82	139.82	131.45	135.62	-6.171%	17	6,885	+128.690%
2024-10-22	144.54	144.54	144.54	144.54	+1.077%	1	6,896	+114.577%
2024-10-21	133.89	143.00	133.89	143.00	+3.093%	26	6,896	+116.888%
2024-10-18	130.00	139.91	129.00	138.71	+13.325%	30	6,896	+123.596%
2024-10-17	117.67	122.40	117.35	122.40	+3.378%	23	6,896	+153.391%
2024-10-16	118.40	118.40	118.40	118.40	-5.151%	1	6,896	+161.951%
2024-10-15	128.50	130.00	118.79	124.83	-1.879%	53	6,896	+148.458%
2024-10-14	138.65	148.19	127.22	127.22	-5.951%	16	6,892	+143.790%
2024-10-11	120.38	135.27	120.38	135.27	+25.681%	202	6,893	+129.282%
2024-10-10	110.00	112.58	107.08	107.63	-5.172%	26	6,813	+188.163%
2024-10-09	119.16	119.16	113.50	113.50	-8.172%	3	6,816	+173.260%
2024-10-08	117.10	124.00	117.10	123.60	+10.259%	4	6,816	+150.930%
2024-10-07	113.00	117.95	112.00	112.10	+13.232%	8	6,816	+176.673%
2024-10-02	99.00	99.00	99.00	99.00	+9.235%	1	6,817	+213.283%
2024-10-01	93.15	93.15	89.80	90.63	-5.643%	12	6,817	+242.216%
2024-09-30	97.50	97.50	96.00	96.05	-5.042%	13	6,816	+222.905%
2024-09-27	96.95	104.50	96.95	101.15	+7.287%	210	6,804	+206.624%
2024-09-26	86.50	94.28	86.50	94.28	+16.252%	2	6,804	+228.967%
2024-09-25	81.20	84.15	81.00	81.10	-1.697%	268	6,804	+282.429%
2024-09-24	81.30	82.50	81.30	82.50	+4.828%	5	6,807	+275.939%
2024-09-23	74.85	78.70	74.85	78.70	+6.366%	2	6,807	+294.091%
2024-09-20	74.10	74.10	73.75	73.99	-3.909%	6	6,807	+319.178%
2024-09-19	73.00	77.44	73.00	77.00	+11.919%	9	6,807	+302.792%
2024-09-18	66.66	70.47	65.40	68.80	+5.279%	80	6,808	+350.799%
2024-09-17	69.85	69.85	65.35	65.35	-5.971%	22	6,808	+374.598%
2024-09-16	67.50	69.82	67.50	69.50	-7.333%	35	6,808	+346.259%
2024-09-13	65.93	75.00	65.93	75.00	+14.416%	36	6,807	+313.533%
2024-09-12	66.21	66.21	65.55	65.55	+0.583%	8	6,816	+373.150%
2024-09-11	59.50	65.35	59.50	65.17	+1.353%	4	6,821	+375.909%
2024-09-10	62.75	64.30	62.75	64.30	+4.130%	16	6,821	+382.348%
2024-09-09	56.70	61.75	56.70	61.75	+13.678%	24	6,814	+402.267%
2024-09-06	61.75	61.75	54.32	54.32	-8.706%	34	6,809	+470.968%
2024-09-05	59.30	59.50	59.30	59.50	-3.252%	11	6,809	+421.261%
2024-09-04	61.70	61.70	61.50	61.50	+1.235%	2	6,809	+404.309%
2024-09-03	65.11	65.19	60.75	60.75	-9.866%	5	6,809	+410.535%
2024-08-30	65.93	67.40	65.93	67.40	-0.590%	6	6,809	+360.163%
2024-08-29	70.11	70.11	67.80	67.80	-1.867%	11	6,809	+357.448%
2024-08-28	69.00	69.09	67.54	69.09	-14.174%	6	6,810	+348.907%
2024-08-26	82.60	83.75	80.50	80.50	+0.814%	12	6,811	+285.280%
2024-08-23	74.50	79.85	74.50	79.85	+12.228%	40	6,811	+288.416%
2024-08-22	71.15	71.15	71.15	71.15	-0.490%	1	6,811	+335.910%
2024-08-21	71.50	71.50	71.50	71.50	-4.297%	10	6,811	+333.776%
2024-08-20	75.00	75.00	74.71	74.71	+6.729%	141	6,811	+315.139%
2024-08-19	71.36	71.36	70.00	70.00	-0.667%	6	6,811	+343.071%
2024-08-16	70.00	70.47	68.95	70.47	-0.255%	10	6,811	+340.116%
2024-08-15	71.25	71.25	70.65	70.65	-2.255%	13	6,811	+338.995%
2024-08-13	71.54	72.28	71.15	72.28	+3.036%	7	6,811	+329.095%
2024-08-12	68.90	75.70	68.90	70.15	-2.569%	9	6,812	+342.124%
2024-08-09	71.65	72.00	69.55	72.00	-3.872%	130	6,812	+330.764%
2024-08-08	68.80	74.90	64.30	74.90	-92.911%	19	6,812	+314.085%
2024-03-05	1,056.63	1,056.63	1,056.63	1,056.63	+32.576%	1	1	-70.647%
2024-02-27	797.00	797.00	797.00	797.00	0.000%	1	1	-61.085%