Dark

MSTR20260116C310
MSTR Jan 16 2026 310.00 Call (MSTR260116C00310000)
option OPRA

EOD

May 22, 2025

153.69-3.612%(-5.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	154.29	154.29	153.69	153.69	-3.612%	4	400	0.000%
2025-05-21	159.45	159.45	159.45	159.45	+0.063%	1	398	-3.612%
2025-05-20	155.13	159.35	155.13	159.35	+2.806%	2	398	-3.552%
2025-05-15	155.00	155.00	155.00	155.00	-8.877%	1	398	-0.845%
2025-05-14	173.18	173.45	170.10	170.10	+2.162%	5	398	-9.647%
2025-05-09	169.45	169.45	166.50	166.50	-3.768%	18	400	-7.694%
2025-05-08	175.38	175.38	173.02	173.02	+15.779%	7	404	-11.172%
2025-05-07	149.44	149.44	149.44	149.44	+1.542%	1	402	+2.844%
2025-05-06	143.42	147.17	143.42	147.17	-1.082%	2	402	+4.430%
2025-05-05	141.74	148.78	141.55	148.78	-5.692%	5	404	+3.300%
2025-05-02	156.86	157.76	156.86	157.76	+4.859%	4	407	-2.580%
2025-05-01	161.50	161.50	150.45	150.45	+7.989%	5	408	+2.154%
2025-04-25	137.01	139.41	137.01	139.32	+12.455%	28	409	+10.314%
2025-04-24	124.60	124.60	123.89	123.89	-2.449%	25	409	+24.054%
2025-04-23	129.40	129.40	127.00	127.00	+4.098%	21	424	+21.016%
2025-04-22	112.00	124.75	112.00	122.00	+22.318%	64	443	+25.975%
2025-04-21	105.00	110.00	99.74	99.74	-0.260%	32	444	+54.091%
2025-04-17	97.05	100.08	93.00	100.00	+4.167%	49	477	+53.690%
2025-04-16	100.00	100.00	92.43	96.00	+2.019%	18	477	+60.094%
2025-04-15	100.00	100.00	94.10	94.10	-0.686%	13	489	+63.326%
2025-04-14	97.34	100.37	94.75	94.75	+5.278%	17	500	+62.206%
2025-04-11	88.00	90.00	88.00	90.00	+23.288%	40	505	+70.767%
2025-04-10	75.00	78.00	70.00	73.00	-18.889%	30	515	+110.534%
2025-04-09	61.35	90.00	61.35	90.00	+53.322%	72	490	+70.767%
2025-04-08	80.00	80.00	58.70	58.70	-20.136%	46	503	+161.823%
2025-04-07	71.15	75.00	71.15	73.50	-16.855%	58	469	+109.102%
2025-04-04	76.55	89.80	74.35	88.40	+10.500%	116	486	+73.857%
2025-04-03	85.00	85.00	75.80	80.00	-15.227%	48	509	+92.113%
2025-04-02	91.90	100.00	91.90	94.37	+4.856%	29	513	+62.859%
2025-04-01	90.00	90.00	88.80	90.00	+6.383%	25	525	+70.767%
2025-03-31	76.35	85.00	74.50	84.60	-0.471%	38	540	+81.667%
2025-03-28	92.35	92.35	84.24	85.00	-18.230%	72	540	+80.812%
2025-03-27	103.95	103.95	103.95	103.95	-3.750%	1	531	+47.850%
2025-03-26	108.00	108.00	108.00	108.00	-6.469%	9	531	+42.306%
2025-03-24	102.00	115.47	101.80	115.47	+22.061%	51	522	+33.100%
2025-03-21	90.05	94.60	88.47	94.60	+4.530%	74	537	+62.463%
2025-03-20	98.10	98.94	89.75	90.50	-6.324%	11	535	+69.823%
2025-03-19	87.48	100.00	87.48	96.61	+13.326%	91	534	+59.083%
2025-03-18	78.80	85.25	78.80	85.25	-6.749%	25	552	+80.282%
2025-03-17	90.20	92.10	88.95	91.42	-1.699%	13	553	+68.114%
2025-03-14	84.00	93.00	80.00	93.00	+30.070%	70	557	+65.258%
2025-03-13	71.50	71.50	71.50	71.50	-4.667%	1	585	+114.951%
2025-03-12	77.50	77.50	68.00	75.00	+1.010%	20	585	+104.920%
2025-03-11	64.25	74.25	64.25	74.25	+17.391%	25	585	+106.990%
2025-03-10	81.80	81.80	63.17	63.25	-38.002%	71	590	+142.988%
2025-03-07	96.16	105.00	96.16	102.02	-1.430%	20	578	+50.647%
2025-03-06	97.00	110.80	95.10	103.50	+4.146%	31	575	+48.493%
2025-03-05	95.00	100.00	94.98	99.38	+8.292%	14	575	+54.649%
2025-03-04	62.50	91.77	62.50	91.77	+39.256%	32	576	+67.473%
2025-03-03	91.05	91.05	65.90	65.90	+0.996%	16	577	+133.217%
2025-02-28	57.71	65.25	57.71	65.25	+4.904%	12	571	+135.540%
2025-02-27	65.30	67.54	61.60	62.20	-2.964%	93	571	+147.090%
2025-02-26	65.80	65.80	64.00	64.10	-3.026%	39	549	+139.766%
2025-02-25	73.07	73.07	62.50	66.10	-22.006%	16	545	+132.511%
2025-02-24	84.20	84.75	83.13	84.75	-12.203%	25	540	+81.345%
2025-02-21	105.00	105.00	96.00	96.53	-7.004%	42	522	+59.215%
2025-02-20	104.05	105.00	103.80	103.80	-3.889%	9	523	+48.064%
2025-02-19	112.00	113.00	108.00	108.00	-5.263%	72	516	+42.306%
2025-02-18	112.00	114.00	112.00	114.00	-3.553%	11	485	+34.816%
2025-02-14	108.20	118.20	108.20	118.20	+16.568%	18	492	+30.025%
2025-02-13	102.00	102.00	101.40	101.40	-4.141%	3	489	+51.568%
2025-02-12	104.00	106.33	101.60	105.78	+0.551%	5	489	+45.292%
2025-02-11	114.50	114.50	105.20	105.20	-8.625%	6	487	+46.093%
2025-02-06	117.00	117.00	114.20	115.13	-13.786%	3	481	+33.493%
2025-02-04	132.00	133.54	131.00	133.54	+8.764%	108	480	+15.089%
2025-01-31	131.85	133.80	122.78	122.78	-2.556%	10	469	+25.175%
2025-01-27	126.00	126.00	126.00	126.00	-19.745%	4	469	+21.976%
2025-01-24	155.50	158.00	155.50	157.00	-4.151%	30	469	-2.108%
2025-01-22	163.80	163.80	163.80	163.80	-9.267%	4	461	-6.172%
2025-01-17	180.53	180.53	180.53	180.53	+13.541%	2	462	-14.867%
2025-01-16	159.00	159.00	159.00	159.00	+5.648%	15	462	-3.340%
2025-01-15	151.49	153.00	150.50	150.50	+6.738%	3	453	+2.120%
2025-01-14	141.00	141.00	141.00	141.00	+18.647%	1	453	+9.000%
2025-01-13	116.00	118.84	116.00	118.84	-9.282%	3	453	+29.325%
2025-01-10	131.50	131.50	129.15	131.00	-2.443%	20	451	+17.321%
2025-01-08	134.28	134.28	134.28	134.28	-12.235%	1	446	+14.455%
2025-01-07	153.00	153.00	153.00	153.00	-12.491%	16	446	+0.451%
2025-01-06	154.63	174.84	154.63	174.84	+24.886%	133	431	-12.097%
2025-01-03	115.50	140.00	112.82	140.00	+32.013%	38	352	+9.779%
2025-01-02	105.30	113.35	105.30	106.05	+6.637%	15	360	+44.922%
2024-12-31	114.20	114.20	98.00	99.45	-9.261%	19	346	+54.540%
2024-12-30	120.95	122.00	109.60	109.60	-20.029%	43	346	+40.228%
2024-12-27	136.30	137.05	136.30	137.05	-5.613%	8	322	+12.142%
2024-12-26	147.63	150.02	144.65	145.20	-8.908%	11	321	+5.847%
2024-12-24	151.60	159.40	151.60	159.40	+10.296%	4	319	-3.582%
2024-12-23	151.75	151.90	144.27	144.52	-6.156%	7	319	+6.345%
2024-12-20	146.40	154.00	146.40	154.00	+11.231%	4	318	-0.201%
2024-12-19	164.59	164.59	138.45	138.45	-20.659%	7	317	+11.008%
2024-12-18	174.50	174.50	174.50	174.50	-8.687%	2	314	-11.926%
2024-12-17	205.28	205.28	190.55	191.10	-5.723%	5	314	-19.576%
2024-12-16	217.20	217.95	202.48	202.70	+0.496%	11	315	-24.179%
2024-12-13	204.45	204.45	201.70	201.70	-4.408%	16	319	-23.803%
2024-12-12	211.00	211.00	211.00	211.00	-2.855%	2	316	-27.161%
2024-12-11	216.45	217.20	212.00	217.20	+15.378%	6	315	-29.240%
2024-12-10	191.25	191.90	180.05	188.25	+0.534%	4	315	-18.359%
2024-12-09	195.36	195.36	187.25	187.25	-13.789%	23	315	-17.923%
2024-12-06	209.18	217.20	209.18	217.20	-1.853%	32	300	-29.240%
2024-12-05	220.35	221.30	220.35	221.30	+16.566%	2	314	-30.551%
2024-12-04	189.85	189.85	189.85	189.85	-3.335%	2	313	-19.047%
2024-12-03	202.50	202.50	195.95	196.40	-7.139%	4	312	-21.746%
2024-12-02	211.50	211.50	211.50	211.50	+1.668%	1	309	-27.333%
2024-11-26	209.80	209.80	203.10	208.03	-15.845%	5	308	-26.121%
2024-11-21	247.20	247.20	247.20	247.20	-19.633%	2	308	-37.828%
2024-11-20	305.60	308.00	305.60	307.59	+24.103%	9	306	-50.034%
2024-11-19	226.24	247.85	226.24	247.85	+36.211%	10	311	-37.991%
2024-11-18	181.89	181.96	181.86	181.96	+14.881%	6	316	-15.536%
2024-11-15	165.10	166.03	158.39	158.39	-4.584%	16	322	-2.967%
2024-11-14	162.14	166.90	162.14	166.00	+4.805%	15	325	-7.416%
2024-11-13	192.18	192.37	158.39	158.39	-4.688%	41	336	-2.967%
2024-11-12	148.80	166.73	148.80	166.18	+27.078%	167	339	-7.516%
2024-11-11	115.91	131.05	115.66	130.77	+32.761%	23	386	+17.527%
2024-11-08	103.03	103.72	92.72	98.50	-6.900%	100	368	+56.030%
2024-11-07	89.74	105.86	89.74	105.80	+17.686%	31	363	+45.265%
2024-11-06	91.79	92.20	89.90	89.90	+18.994%	15	389	+70.957%
2024-11-05	77.35	78.39	75.46	75.55	+4.063%	24	390	+103.428%
2024-11-04	71.91	72.70	71.91	72.60	-2.550%	3	390	+111.694%
2024-11-01	85.29	85.29	74.50	74.50	-11.310%	24	388	+106.295%
2024-10-31	84.00	84.00	84.00	84.00	-3.137%	2	388	+82.964%
2024-10-30	88.74	88.74	86.23	86.72	-3.698%	7	386	+77.226%
2024-10-29	94.78	94.78	90.05	90.05	+6.796%	7	386	+70.672%
2024-10-28	83.97	84.70	83.97	84.32	+7.073%	50	386	+82.270%
2024-10-25	78.60	80.70	78.60	78.75	+3.687%	12	336	+95.162%
2024-10-24	71.79	75.95	70.19	75.95	+12.769%	10	338	+102.357%
2024-10-21	61.64	67.35	61.64	67.35	+29.295%	11	337	+128.196%
2024-10-16	51.31	52.29	51.31	52.09	-3.893%	20	336	+195.047%
2024-10-15	53.30	54.20	53.30	54.20	-7.382%	21	356	+183.561%
2024-10-14	65.91	70.10	58.09	58.52	-1.730%	163	372	+162.628%
2024-10-11	47.01	59.55	47.01	59.55	+37.815%	140	397	+158.086%
2024-10-10	45.99	45.99	43.21	43.21	-8.220%	10	452	+255.682%
2024-10-09	51.54	52.11	47.08	47.08	-8.583%	550	450	+226.444%
2024-10-08	51.50	51.50	51.50	51.50	+7.404%	1	115	+198.427%
2024-10-07	47.95	47.95	47.95	47.95	+40.123%	11	115	+220.521%
2024-10-03	34.70	34.70	34.22	34.22	+0.411%	2	104	+349.123%
2024-10-01	34.03	34.08	34.03	34.08	+57.778%	60	105	+350.968%
2024-09-18	21.67	21.67	21.60	21.60	-17.871%	2	45	+611.528%
2024-09-17	26.30	26.30	26.30	26.30	-9.498%	5	43	+484.373%
2024-08-27	29.06	29.06	29.06	29.06	+4.158%	6	38	+428.871%
2024-08-16	27.90	27.90	27.90	27.90	-97.949%	4	32	+450.860%
2024-05-24	1,360.00	1,360.00	1,360.00	1,360.00	+200.353%	40	22	-88.699%
2024-02-21	452.80	452.80	452.80	452.80	+2.085%	1	22	-66.058%
2024-02-12	443.55	443.55	443.55	443.55	+73.975%	1	22	-65.350%
2024-01-22	254.95	254.95	254.95	254.95	-40.012%	20	21	-39.718%
2023-12-27	425.00	425.00	425.00	425.00	+12.377%	1	1	-63.838%
2023-12-26	378.19	378.19	378.19	378.19	0.000%	1	1	-59.362%