Dark

MSTR20260116C235
MSTR Jan 16 2026 235.00 Call (MSTR260116C00235000)
option OPRA

EOD

May 22, 2025

199.36-4.736%(-9.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	199.36	199.36	199.36	199.36	-4.736%	1	288	0.000%
2025-05-21	209.27	209.27	209.27	209.27	-3.616%	2	288	-4.736%
2025-05-12	217.12	217.12	217.12	217.12	+32.633%	2	289	-8.180%
2025-04-24	163.70	163.70	163.70	163.70	+4.835%	1	289	+21.784%
2025-04-22	156.35	156.35	156.15	156.15	+16.966%	2	289	+27.672%
2025-04-15	133.50	133.50	133.50	133.50	+25.529%	1	290	+49.333%
2025-04-10	106.35	106.35	106.35	106.35	-8.947%	2	290	+87.457%
2025-04-09	116.80	116.80	116.80	116.80	+39.379%	1	290	+70.685%
2025-04-08	100.30	100.30	83.80	83.80	-24.511%	2	290	+137.900%
2025-04-07	111.01	111.01	111.01	111.01	+1.741%	1	290	+79.587%
2025-04-04	109.11	109.11	109.11	109.11	-8.984%	2	291	+82.715%
2025-04-01	119.88	119.88	119.88	119.88	-16.267%	1	291	+66.300%
2025-03-24	143.17	143.17	143.17	143.17	+19.808%	2	291	+39.247%
2025-03-20	123.50	124.90	119.50	119.50	+2.067%	4	291	+66.828%
2025-03-17	117.08	117.08	117.08	117.08	+15.921%	1	291	+70.277%
2025-03-13	101.00	101.00	101.00	101.00	+12.222%	3	291	+97.386%
2025-03-12	102.00	102.00	90.00	90.00	-9.091%	2	291	+121.511%
2025-03-11	81.97	99.00	81.97	99.00	+14.690%	4	292	+101.374%
2025-03-10	97.47	97.47	83.85	86.32	-32.825%	22	291	+130.955%
2025-03-06	128.50	128.50	128.50	128.50	+2.595%	1	288	+55.144%
2025-03-05	125.25	125.25	125.25	125.25	+12.868%	2	288	+59.170%
2025-03-04	86.50	110.97	82.78	110.97	+30.231%	6	288	+79.652%
2025-02-28	81.27	90.75	81.27	85.21	-4.793%	22	285	+133.963%
2025-02-27	89.50	89.50	89.50	89.50	0.000%	1	288	+122.749%
2025-02-26	89.50	89.50	89.50	89.50	-3.763%	3	288	+122.749%
2025-02-25	97.00	97.00	87.00	93.00	-32.196%	5	288	+114.366%
2025-02-20	137.16	137.16	137.16	137.16	-0.917%	1	287	+45.348%
2025-02-13	138.43	138.43	138.43	138.43	-0.553%	4	287	+44.015%
2025-02-12	139.20	139.20	139.20	139.20	-2.793%	2	287	+43.218%
2025-02-11	142.88	143.20	142.88	143.20	-5.789%	2	288	+39.218%
2025-02-06	152.00	152.00	152.00	152.00	-1.618%	2	287	+31.158%
2025-02-03	154.50	154.50	154.50	154.50	-3.666%	5	287	+29.036%
2025-01-28	161.01	161.01	160.38	160.38	-16.858%	6	287	+24.305%
2025-01-24	191.78	192.90	191.78	192.90	-4.505%	10	287	+3.349%
2025-01-22	202.00	202.00	202.00	202.00	-1.703%	1	292	-1.307%
2025-01-21	205.50	205.50	205.50	205.50	-6.199%	2	292	-2.988%
2025-01-17	219.08	219.08	219.08	219.08	+37.053%	2	292	-9.001%
2025-01-10	159.75	159.85	159.75	159.85	-5.582%	4	292	+24.717%
2025-01-07	174.05	174.15	169.10	169.30	-18.703%	4	291	+17.755%
2025-01-06	208.00	208.25	208.00	208.25	+64.170%	2	289	-4.269%
2024-12-31	138.65	138.65	126.75	126.85	-14.204%	10	293	+57.162%
2024-12-30	147.60	147.85	147.60	147.85	-10.258%	2	293	+34.839%
2024-12-27	169.15	169.15	164.00	164.75	-4.215%	8	292	+21.008%
2024-12-26	177.40	177.85	171.45	172.00	-7.203%	4	290	+15.907%
2024-12-24	184.50	185.35	184.50	185.35	+0.325%	2	287	+7.559%
2024-12-23	184.50	184.75	184.50	184.75	-1.755%	2	287	+7.908%
2024-12-20	187.55	188.05	187.55	188.05	+12.470%	2	286	+6.014%
2024-12-19	174.85	177.15	166.75	167.20	-23.862%	10	285	+19.234%
2024-12-17	219.55	219.60	219.55	219.60	-11.807%	2	280	-9.217%
2024-12-16	248.65	249.00	248.65	249.00	+9.475%	2	278	-19.936%
2024-12-13	234.90	234.90	227.45	227.45	-5.564%	8	278	-12.350%
2024-12-12	240.35	240.85	240.35	240.85	+9.877%	2	276	-17.226%
2024-12-10	218.90	219.20	218.90	219.20	-2.077%	2	275	-9.051%
2024-12-09	223.75	223.85	223.75	223.85	-5.945%	2	274	-10.940%
2024-12-05	244.20	245.25	238.00	238.00	+4.226%	5	273	-16.235%
2024-12-04	228.50	228.50	228.35	228.35	+4.317%	2	272	-12.695%
2024-12-03	223.50	225.90	218.90	218.90	-14.157%	6	271	-8.926%
2024-11-25	255.00	255.00	255.00	255.00	+25.369%	1	267	-21.820%
2024-11-13	216.73	216.73	203.40	203.40	+36.739%	5	267	-1.986%
2024-11-12	148.75	148.75	148.75	148.75	-10.034%	1	268	+34.024%
2024-11-11	161.00	165.34	157.51	165.34	+28.609%	47	290	+20.576%
2024-11-07	117.45	128.56	117.40	128.56	+18.032%	45	268	+55.072%
2024-11-06	113.20	113.20	108.92	108.92	+16.905%	4	275	+83.033%
2024-11-05	99.15	99.15	92.20	93.17	+7.030%	32	277	+113.974%
2024-11-04	91.36	92.23	87.00	87.05	-5.360%	241	274	+129.018%
2024-11-01	94.44	96.45	90.80	91.98	-17.128%	158	253	+116.743%
2024-10-30	110.56	110.99	110.40	110.99	-4.811%	42	267	+79.620%
2024-10-29	116.50	119.13	116.33	116.60	+3.095%	29	255	+70.978%
2024-10-28	103.98	113.10	103.51	113.10	+11.275%	35	256	+76.269%
2024-10-25	100.14	102.21	99.90	101.64	+9.561%	40	271	+96.143%
2024-10-24	90.00	92.77	88.97	92.77	+24.390%	44	281	+114.897%
2024-10-23	81.21	81.55	73.38	74.58	-10.896%	122	292	+167.310%
2024-10-22	83.17	83.80	82.72	83.70	+22.530%	14	244	+138.184%
2024-10-16	66.76	69.09	65.65	68.31	-22.313%	46	244	+191.846%
2024-10-14	87.93	87.93	87.93	87.93	+24.812%	1	241	+126.726%
2024-10-11	70.45	70.45	70.45	70.45	+25.200%	6	241	+182.981%
2024-10-10	56.30	56.30	56.27	56.27	-10.753%	2	241	+254.292%
2024-10-09	64.93	69.10	63.05	63.05	-8.795%	73	240	+216.193%
2024-10-08	66.84	69.55	66.84	69.13	+22.789%	8	302	+188.384%
2024-09-27	56.30	56.30	56.30	56.30	+44.027%	2	297	+254.103%
2024-08-27	38.55	39.09	38.55	39.09	+5.222%	7	296	+410.003%
2024-08-14	35.38	37.15	35.38	37.15	-7.125%	20	289	+436.635%
2024-08-13	40.00	40.00	40.00	40.00	+7.325%	19	289	+398.400%
2024-08-12	37.27	37.27	37.27	37.27	0.000%	10	270	+434.907%