Dark

MSTR20260116C265
MSTR Jan 16 2026 265.00 Call (MSTR260116C00265000)
option OPRA

EOD

May 22, 2025

187.20+5.524%(+9.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	187.20	187.20	187.20	187.20	+5.524%	1	193	0.000%
2025-05-15	177.40	177.40	177.40	177.40	-7.844%	1	192	+5.524%
2025-05-14	192.50	192.50	192.50	192.50	+8.481%	4	192	-2.753%
2025-05-07	177.45	177.45	177.45	177.45	+5.412%	1	192	+5.495%
2025-05-06	168.65	168.65	168.34	168.34	+4.042%	6	192	+11.204%
2025-04-28	163.21	163.21	161.80	161.80	+10.746%	2	198	+15.698%
2025-04-22	132.60	146.15	132.60	146.10	+19.902%	12	200	+28.131%
2025-04-21	121.85	121.85	121.85	121.85	+24.337%	1	204	+53.632%
2025-04-11	98.00	98.00	98.00	98.00	+13.795%	2	205	+91.020%
2025-04-10	88.75	88.75	86.12	86.12	-7.398%	2	206	+117.371%
2025-04-09	80.41	93.00	80.41	93.00	-12.733%	9	206	+101.290%
2025-04-04	97.32	106.57	96.00	106.57	-4.950%	26	202	+75.659%
2025-04-02	112.12	112.12	112.12	112.12	+12.019%	1	207	+66.964%
2025-03-31	100.09	100.09	100.09	100.09	-16.592%	1	207	+87.032%
2025-03-28	120.00	120.00	120.00	120.00	-8.711%	2	207	+56.000%
2025-03-25	131.45	131.45	131.45	131.45	+3.586%	1	207	+42.412%
2025-03-24	126.00	127.00	126.00	126.90	+18.267%	10	207	+47.518%
2025-03-21	107.30	107.30	107.30	107.30	+0.468%	2	211	+74.464%
2025-03-19	105.25	107.50	105.25	106.80	+13.617%	7	211	+75.281%
2025-03-18	93.05	94.00	93.05	94.00	-13.364%	5	211	+99.149%
2025-03-14	98.00	108.80	94.65	108.50	+24.000%	32	211	+72.535%
2025-03-13	88.63	89.00	87.00	87.50	+1.922%	12	206	+113.943%
2025-03-12	85.85	85.85	85.85	85.85	-0.579%	1	206	+118.055%
2025-03-11	82.05	86.35	76.60	86.35	+11.650%	7	206	+116.792%
2025-03-10	83.89	83.89	75.82	77.34	-34.926%	19	203	+142.048%
2025-03-06	127.50	127.50	118.65	118.85	+25.767%	4	202	+57.509%
2025-03-05	94.50	94.50	94.50	94.50	-7.353%	2	204	+98.095%
2025-03-04	73.81	102.00	73.81	102.00	+14.568%	36	204	+83.529%
2025-03-03	94.00	94.00	86.36	89.03	+8.388%	12	201	+110.266%
2025-02-28	72.50	82.14	72.50	82.14	+2.932%	6	198	+127.904%
2025-02-27	89.35	89.35	79.80	79.80	+3.771%	4	196	+134.586%
2025-02-26	75.45	80.65	73.00	76.90	-4.780%	6	196	+143.433%
2025-02-25	87.41	87.41	80.00	80.76	-17.583%	17	186	+131.798%
2025-02-24	97.99	97.99	97.99	97.99	-22.168%	1	186	+91.040%
2025-02-21	125.90	125.90	125.90	125.90	+2.650%	20	186	+48.689%
2025-02-20	122.65	122.65	122.65	122.65	-8.120%	1	176	+52.629%
2025-02-18	135.77	135.77	133.49	133.49	+8.238%	4	176	+40.235%
2025-02-13	123.33	123.33	123.33	123.33	-4.742%	1	177	+51.788%
2025-02-12	129.47	129.47	129.47	129.47	+1.148%	1	177	+44.589%
2025-02-06	129.00	129.00	128.00	128.00	-16.038%	2	176	+46.250%
2025-02-04	152.45	152.45	152.45	152.45	+4.597%	10	176	+22.794%
2025-01-31	145.75	145.75	145.75	145.75	-9.388%	2	186	+28.439%
2025-01-30	160.85	160.85	160.85	160.85	+8.829%	2	184	+16.382%
2025-01-28	147.80	147.80	147.80	147.80	+0.442%	1	184	+26.658%
2025-01-27	151.05	151.05	146.95	147.15	-7.540%	45	183	+27.217%
2025-01-24	159.15	159.15	159.15	159.15	-12.555%	2	162	+17.625%
2025-01-23	193.01	193.01	182.00	182.00	-1.622%	4	162	+2.857%
2025-01-22	180.40	185.00	180.40	185.00	-2.065%	11	162	+1.189%
2025-01-21	188.90	188.90	188.90	188.90	-3.128%	1	153	-0.900%
2025-01-17	195.30	195.30	195.00	195.00	+9.489%	6	153	-4.000%
2025-01-16	167.38	178.10	167.38	178.10	+5.372%	12	153	+5.109%
2025-01-15	170.40	170.40	169.02	169.02	+10.471%	3	153	+10.756%
2025-01-14	153.00	153.00	153.00	153.00	+11.378%	1	153	+22.353%
2025-01-13	135.45	137.54	135.45	137.37	-10.625%	3	152	+36.274%
2025-01-08	153.00	153.70	153.00	153.70	+1.472%	3	150	+21.796%
2025-01-03	130.80	151.47	130.80	151.47	+29.495%	4	150	+23.589%
2024-12-31	116.97	116.97	116.97	116.97	-26.364%	3	148	+60.041%
2024-12-26	166.90	166.90	158.20	158.85	-10.783%	6	148	+17.847%
2024-12-24	173.10	178.05	170.55	178.05	+11.981%	5	144	+5.139%
2024-12-23	172.05	172.75	159.00	159.00	-11.396%	10	144	+17.736%
2024-12-20	179.65	179.65	179.45	179.45	+12.156%	2	140	+4.319%
2024-12-19	166.15	166.90	160.00	160.00	-31.301%	6	139	+17.000%
2024-12-16	232.60	232.90	232.60	232.90	+8.883%	2	135	-19.622%
2024-12-13	219.45	219.45	213.90	213.90	-5.937%	8	135	-12.482%
2024-12-12	227.05	227.40	227.05	227.40	+0.834%	2	134	-17.678%
2024-12-11	225.52	225.52	225.52	225.52	+13.156%	2	134	-16.992%
2024-12-10	205.00	205.00	189.35	199.30	-0.638%	12	136	-6.071%
2024-12-09	220.30	220.85	200.00	200.58	-13.412%	12	138	-6.671%
2024-12-06	225.35	233.90	223.20	231.65	+6.335%	62	139	-19.188%
2024-12-05	233.45	234.20	217.85	217.85	+2.687%	6	140	-14.069%
2024-12-03	211.30	212.15	211.30	212.15	-8.729%	4	139	-11.761%
2024-11-26	232.44	232.44	232.44	232.44	-24.506%	1	141	-19.463%
2024-11-21	307.89	307.89	307.89	307.89	+23.452%	1	142	-39.199%
2024-11-19	249.40	249.40	249.40	249.40	+34.346%	1	142	-24.940%
2024-11-12	168.30	185.64	168.30	185.64	+23.760%	7	143	+0.840%
2024-11-11	132.00	150.00	132.00	150.00	+36.637%	10	146	+24.800%
2024-11-08	107.45	110.00	107.00	109.78	-5.010%	18	149	+70.523%
2024-11-07	108.30	116.86	108.30	115.57	+10.593%	116	151	+61.980%
2024-11-06	104.00	104.50	104.00	104.50	+16.370%	2	207	+79.139%
2024-11-05	88.60	89.80	88.60	89.80	+5.771%	2	209	+108.463%
2024-11-01	87.67	87.79	84.60	84.90	-11.553%	184	208	+120.495%
2024-10-31	97.14	97.14	91.08	95.99	-0.363%	25	175	+95.020%
2024-10-30	97.85	99.64	89.40	96.34	-7.641%	44	174	+94.312%
2024-10-29	104.85	110.00	104.31	104.31	+2.445%	5	154	+79.465%
2024-10-28	92.38	102.75	92.38	101.82	+16.539%	81	153	+83.854%
2024-10-25	87.37	87.37	87.37	87.37	+8.426%	20	149	+114.261%
2024-10-24	80.50	80.58	80.50	80.58	+22.202%	4	142	+132.316%
2024-10-23	72.88	72.88	65.05	65.94	-12.732%	62	140	+183.894%
2024-10-22	75.19	76.46	73.45	75.56	-3.227%	31	134	+147.750%
2024-10-21	76.46	78.28	76.42	78.08	+26.939%	69	118	+139.754%
2024-10-18	61.51	61.51	61.51	61.51	+2.278%	38	96	+204.341%
2024-10-17	61.03	61.09	59.95	60.14	+0.067%	62	96	+211.274%
2024-10-15	60.40	60.40	60.10	60.10	-16.932%	40	97	+211.481%
2024-10-14	72.35	72.35	72.35	72.35	+6.554%	1	57	+158.742%
2024-10-11	66.95	68.00	66.85	67.90	+34.322%	42	57	+175.700%
2024-10-10	50.55	50.55	50.55	50.55	+45.050%	1	43	+270.326%
2024-09-25	34.85	34.85	34.85	34.85	+7.231%	23	42	+437.159%
2024-09-19	32.50	32.50	32.50	32.50	0.000%	19	19	+476.000%