Dark

MSTR20260116C1070
MSTR Jan 16 2026 1070.00 Call (MSTR260116C01070000)
option OPRA

EOD

May 22, 2025

18.06-0.496%(-0.09)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	20.45	20.45	17.96	18.06	-0.496%	110	489	0.000%
2025-05-21	17.70	18.15	17.70	18.15	-8.333%	35	496	-0.496%
2025-05-20	19.80	19.80	19.80	19.80	-3.415%	7	497	-8.788%
2025-05-19	19.50	20.50	19.50	20.50	+1.485%	139	490	-11.902%
2025-05-16	21.05	21.05	19.30	20.20	-24.345%	554	420	-10.594%
2025-05-14	25.40	26.70	25.40	26.70	+4.706%	3	425	-32.360%
2025-05-13	25.50	25.63	25.50	25.50	-6.525%	3	423	-29.176%
2025-05-12	27.27	27.28	27.27	27.28	-5.736%	2	423	-33.798%
2025-05-08	28.70	29.30	28.70	28.94	+29.081%	97	425	-37.595%
2025-05-05	23.50	23.50	22.42	22.42	-11.906%	17	330	-19.447%
2025-05-02	25.45	25.45	25.45	25.45	-3.305%	2	330	-29.037%
2025-04-29	26.10	26.32	26.10	26.32	+10.821%	10	330	-31.383%
2025-04-25	23.83	24.89	23.75	23.75	+15.854%	40	330	-23.958%
2025-04-23	20.50	20.50	20.50	20.50	+86.364%	1	331	-11.902%
2025-04-14	11.00	11.00	11.00	11.00	-12.000%	10	331	+64.182%
2025-04-11	10.85	12.50	10.85	12.50	+33.262%	6	331	+44.480%
2025-04-07	12.36	12.36	9.38	9.38	-20.441%	2	333	+92.537%
2025-04-04	11.68	11.79	11.68	11.79	+5.268%	4	333	+53.181%
2025-04-03	11.20	11.20	11.20	11.20	-10.112%	1	332	+61.250%
2025-04-02	12.46	12.46	12.46	12.46	+8.726%	1	331	+44.944%
2025-04-01	11.46	11.46	11.46	11.46	+2.321%	1	330	+57.592%
2025-03-31	12.00	12.00	11.20	11.20	-12.637%	4	329	+61.250%
2025-03-28	15.31	15.31	12.82	12.82	-25.029%	6	328	+40.874%
2025-03-27	17.10	17.10	17.10	17.10	-12.173%	1	326	+5.614%
2025-03-26	19.47	19.47	19.47	19.47	-5.485%	1	326	-7.242%
2025-03-25	20.60	20.60	20.60	20.60	+8.995%	1	325	-12.330%
2025-03-24	19.20	19.20	18.90	18.90	+18.421%	2	324	-4.444%
2025-03-21	15.95	15.96	15.55	15.96	-12.739%	96	324	+13.158%
2025-03-19	18.56	18.56	18.29	18.29	+4.514%	2	327	-1.258%
2025-03-17	17.25	17.50	17.12	17.50	+2.339%	5	327	+3.200%
2025-03-14	14.65	17.10	14.65	17.10	+16.883%	52	328	+5.614%
2025-03-10	14.63	14.63	14.63	14.63	-45.062%	1	328	+23.445%
2025-03-07	26.63	26.63	26.63	26.63	+4.431%	2	328	-32.182%
2025-03-06	23.00	26.54	23.00	25.50	+9.208%	4	329	-29.176%
2025-03-05	23.35	23.35	23.35	23.35	+13.902%	5	329	-22.655%
2025-03-04	13.33	20.50	13.33	20.50	+31.410%	78	334	-11.902%
2025-03-03	20.39	20.39	15.60	15.60	+29.568%	5	408	+15.769%
2025-02-27	12.30	12.30	12.04	12.04	-5.197%	2	407	+50.000%
2025-02-26	12.35	12.70	12.35	12.70	+0.714%	2	406	+42.205%
2025-02-25	12.85	13.22	12.50	12.61	-30.752%	104	335	+43.220%
2025-02-24	19.00	19.00	17.00	18.21	-18.341%	21	335	-0.824%
2025-02-21	23.75	23.75	22.30	22.30	+1.226%	16	316	-19.013%
2025-02-20	22.03	22.03	22.03	22.03	+4.606%	1	320	-18.021%
2025-02-19	21.06	21.06	21.06	21.06	-4.055%	1	319	-14.245%
2025-02-18	21.95	21.95	21.95	21.95	-6.675%	2	319	-17.722%
2025-02-14	19.80	23.52	19.80	23.52	+25.775%	6	321	-23.214%
2025-02-13	18.80	18.80	18.70	18.70	-5.316%	22	299	-3.422%
2025-02-12	19.15	19.75	19.15	19.75	-1.250%	21	299	-8.557%
2025-02-11	20.10	20.10	20.00	20.00	-15.612%	4	287	-9.700%
2025-02-10	23.70	23.70	23.70	23.70	-9.265%	12	287	-23.797%
2025-02-06	27.42	27.42	25.60	26.12	-7.112%	39	299	-30.858%
2025-02-05	29.05	29.05	27.79	28.12	-13.210%	8	284	-35.775%
2025-02-04	32.60	32.60	32.40	32.40	+7.605%	13	285	-44.259%
2025-02-03	26.80	30.11	26.80	30.11	-4.108%	3	272	-40.020%
2025-01-31	33.89	33.89	31.40	31.40	-14.697%	18	270	-42.484%
2025-01-30	36.81	36.81	36.81	36.81	+13.681%	7	275	-50.937%
2025-01-29	32.38	32.38	32.38	32.38	-5.872%	6	275	-44.225%
2025-01-28	34.22	34.40	34.22	34.40	+5.846%	4	269	-47.500%
2025-01-27	38.25	39.15	32.50	32.50	-30.600%	4	272	-44.431%
2025-01-24	54.00	54.00	46.72	46.83	-11.273%	6	272	-61.435%
2025-01-23	53.20	53.99	52.78	52.78	+3.086%	11	271	-65.782%
2025-01-22	55.00	55.00	51.00	51.20	-24.316%	13	268	-64.727%
2025-01-21	65.00	67.65	54.00	67.65	+2.036%	15	266	-73.304%
2025-01-17	54.98	66.30	54.98	66.30	+32.600%	78	253	-72.760%
2025-01-16	43.74	50.00	43.74	50.00	+2.354%	4	253	-63.880%
2025-01-15	46.34	48.85	45.80	48.85	+14.752%	13	252	-63.030%
2025-01-14	39.37	43.96	39.37	42.57	+17.922%	14	251	-57.576%
2025-01-13	31.44	36.26	31.44	36.10	-5.621%	49	254	-49.972%
2025-01-10	38.98	39.06	38.25	38.25	-6.204%	62	269	-52.784%
2025-01-08	43.65	44.87	40.70	40.78	-5.755%	47	270	-55.714%
2025-01-07	56.28	57.39	43.27	43.27	-29.574%	56	270	-58.262%
2025-01-06	44.65	61.44	44.65	61.44	+49.854%	185	269	-70.605%
2025-01-03	28.67	41.43	28.67	41.00	+57.148%	86	150	-55.951%
2025-01-02	25.57	26.75	25.57	26.09	+6.533%	15	158	-30.778%
2024-12-31	26.30	27.03	24.49	24.49	-5.808%	13	137	-26.256%
2024-12-30	27.34	28.18	25.80	26.00	-36.508%	48	137	-30.538%
2024-12-26	44.40	44.40	40.70	40.95	-18.911%	3	126	-55.897%
2024-12-24	50.50	50.50	50.50	50.50	+8.299%	1	127	-64.238%
2024-12-23	47.30	48.32	45.95	46.63	-1.061%	4	127	-61.270%
2024-12-20	47.15	47.16	47.13	47.13	+9.173%	43	125	-61.680%
2024-12-19	47.73	47.73	43.17	43.17	-10.063%	12	91	-58.165%
2024-12-18	60.58	60.58	48.00	48.00	-31.015%	14	80	-62.375%
2024-12-17	69.57	69.58	69.57	69.58	-19.468%	12	66	-74.044%
2024-12-16	85.48	86.40	85.48	86.40	+0.524%	12	58	-79.097%
2024-12-13	85.95	85.95	85.95	85.95	-7.976%	2	58	-78.988%
2024-12-12	93.39	93.40	93.39	93.40	-0.744%	8	58	-80.664%
2024-12-11	93.68	95.73	93.68	94.10	+4.208%	12	59	-80.808%
2024-12-09	101.55	101.55	89.50	90.30	-14.691%	32	57	-80.000%
2024-12-06	105.93	105.93	105.85	105.85	-17.511%	4	56	-82.938%
2024-12-05	128.32	128.32	128.32	128.32	+37.830%	1	56	-85.926%
2024-12-04	94.20	94.20	93.10	93.10	-6.206%	2	56	-80.602%
2024-12-02	99.26	99.26	99.26	99.26	-16.166%	1	56	-81.805%
2024-11-27	118.40	118.40	118.40	118.40	+21.611%	50	18	-84.747%
2024-11-26	115.35	115.35	97.36	97.36	-22.920%	10	18	-81.450%
2024-11-25	127.88	128.92	125.80	126.31	-16.296%	16	10	-85.702%
2024-11-22	147.56	150.90	147.56	150.90	-84.182%	4	2	-88.032%
2024-05-17	954.00	954.00	954.00	954.00	+88.166%	2	2	-98.107%
2024-05-01	507.00	507.00	507.00	507.00	+100.237%	1	2	-96.438%
2024-02-14	253.20	253.20	253.20	253.20	+29.879%	1	1	-92.867%
2024-02-13	194.95	194.95	194.95	194.95	0.000%	1	1	-90.736%