Dark

MSTR20260116C325
MSTR Jan 16 2026 325.00 Call (MSTR260116C00325000)
option OPRA

EOD

May 22, 2025

135.57-6.645%(-9.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	140.50	140.50	135.57	135.57	-6.645%	4	754	0.000%
2025-05-21	151.00	152.00	145.22	145.22	+0.526%	26	755	-6.645%
2025-05-20	144.46	144.46	144.46	144.46	-2.061%	1	775	-6.154%
2025-05-19	145.37	148.25	144.90	147.50	+4.610%	11	775	-8.088%
2025-05-16	135.45	142.00	135.45	141.00	+0.772%	26	773	-3.851%
2025-05-15	149.50	150.80	139.92	139.92	-13.603%	74	775	-3.109%
2025-05-13	161.95	161.95	161.95	161.95	+3.947%	5	835	-16.289%
2025-05-12	161.65	161.65	155.80	155.80	-2.880%	13	840	-12.985%
2025-05-09	167.25	169.29	157.00	160.42	-3.069%	22	853	-15.491%
2025-05-08	156.20	167.50	156.20	165.50	+14.771%	4	845	-18.085%
2025-05-07	145.52	145.52	144.20	144.20	+3.147%	7	843	-5.985%
2025-05-06	139.80	139.80	139.80	139.80	+4.829%	1	842	-3.026%
2025-05-05	133.50	133.68	133.30	133.36	-11.176%	9	843	+1.657%
2025-05-02	149.21	151.20	149.21	150.14	+7.166%	26	842	-9.704%
2025-05-01	152.55	152.55	140.10	140.10	+6.947%	16	838	-3.233%
2025-04-30	130.96	131.00	126.79	131.00	-6.395%	8	841	+3.489%
2025-04-29	140.00	141.33	139.95	139.95	+5.162%	7	849	-3.130%
2025-04-28	128.85	133.08	124.36	133.08	+0.514%	3	852	+1.871%
2025-04-25	125.20	136.18	125.20	132.40	+11.617%	82	852	+2.394%
2025-04-24	119.50	119.50	117.50	118.62	-2.531%	33	856	+14.289%
2025-04-23	125.00	125.00	118.30	121.70	+1.969%	4	866	+11.397%
2025-04-22	105.54	120.00	105.54	119.35	+19.890%	94	865	+13.590%
2025-04-21	99.55	99.55	99.55	99.55	+10.845%	1	841	+36.183%
2025-04-17	89.81	89.81	89.81	89.81	+2.722%	1	840	+50.952%
2025-04-16	89.39	89.39	87.43	87.43	-2.444%	2	840	+55.061%
2025-04-15	94.27	94.27	89.62	89.62	-1.732%	4	839	+51.272%
2025-04-14	91.20	91.20	91.20	91.20	+4.408%	1	840	+48.651%
2025-04-11	76.99	89.93	76.99	87.35	+21.319%	92	840	+55.203%
2025-04-10	72.00	72.00	72.00	72.00	-10.836%	10	832	+88.292%
2025-04-09	62.00	83.01	59.44	80.75	+41.667%	21	837	+67.889%
2025-04-08	74.35	74.76	57.00	57.00	-20.833%	12	831	+137.842%
2025-04-07	65.59	79.00	65.59	72.00	-11.111%	37	824	+88.292%
2025-04-04	81.00	81.00	81.00	81.00	+11.356%	4	824	+67.370%
2025-04-03	81.50	81.50	72.74	72.74	-16.869%	37	822	+86.376%
2025-04-02	87.50	87.50	87.50	87.50	+3.489%	5	796	+54.937%
2025-04-01	75.65	84.55	73.73	84.55	+10.827%	6	796	+60.343%
2025-03-31	73.78	77.15	68.75	76.29	-5.418%	82	796	+77.703%
2025-03-28	96.80	96.80	80.66	80.66	-18.747%	6	803	+68.076%
2025-03-27	103.50	103.50	99.27	99.27	-4.576%	9	802	+36.567%
2025-03-26	104.91	104.91	102.05	104.03	-7.799%	6	800	+30.318%
2025-03-25	111.00	112.83	108.50	112.83	+3.419%	6	797	+20.154%
2025-03-24	96.30	109.10	96.00	109.10	+30.502%	29	800	+24.262%
2025-03-21	86.15	88.35	83.60	83.60	-4.326%	206	807	+62.165%
2025-03-20	88.95	88.95	87.38	87.38	-5.891%	6	714	+55.150%
2025-03-19	83.92	92.85	83.92	92.85	+16.792%	13	708	+46.010%
2025-03-18	75.40	83.47	75.00	79.50	-4.217%	20	714	+70.528%
2025-03-17	83.38	87.30	81.48	83.00	-1.659%	27	718	+63.337%
2025-03-14	76.00	84.40	76.00	84.40	+18.656%	22	742	+60.628%
2025-03-13	68.50	71.13	67.00	71.13	+11.141%	71	675	+90.595%
2025-03-12	74.00	74.00	64.00	64.00	-6.200%	20	675	+111.828%
2025-03-11	59.65	68.23	59.65	68.23	+11.852%	42	663	+98.696%
2025-03-10	71.90	71.90	60.55	61.00	-37.768%	67	663	+122.246%
2025-03-07	89.76	98.02	86.36	98.02	-1.980%	38	672	+38.309%
2025-03-06	92.75	106.35	92.54	100.00	+8.354%	81	664	+35.570%
2025-03-05	81.75	92.70	77.55	92.29	+10.992%	45	661	+46.896%
2025-03-04	58.72	83.15	58.72	83.15	+32.194%	64	643	+63.043%
2025-03-03	87.28	87.28	62.90	62.90	-0.632%	16	638	+115.533%
2025-02-28	52.00	63.30	52.00	63.30	+12.035%	124	640	+114.171%
2025-02-27	60.00	62.00	55.61	56.50	-10.032%	23	628	+139.947%
2025-02-26	62.33	64.20	61.95	62.80	+3.494%	54	620	+115.876%
2025-02-25	68.95	68.95	60.00	60.68	-22.205%	73	600	+123.418%
2025-02-24	88.41	88.41	76.60	78.00	-22.000%	16	591	+73.808%
2025-02-21	106.00	106.00	100.00	100.00	+1.729%	6	589	+35.570%
2025-02-20	98.50	98.50	98.30	98.30	-1.945%	2	587	+37.915%
2025-02-19	110.37	110.37	99.08	100.25	-5.992%	4	587	+35.232%
2025-02-18	107.22	107.22	103.25	106.64	-5.402%	5	587	+27.129%
2025-02-14	101.61	112.73	101.43	112.73	+12.730%	14	586	+20.261%
2025-02-13	101.50	101.50	100.00	100.00	-1.816%	3	586	+35.570%
2025-02-12	96.25	103.81	96.25	101.85	+1.042%	23	586	+33.108%
2025-02-11	104.99	104.99	100.50	100.80	-6.606%	60	572	+34.494%
2025-02-10	111.45	111.45	107.93	107.93	+1.134%	7	581	+25.609%
2025-02-07	114.70	117.72	106.72	106.72	-0.262%	34	578	+27.033%
2025-02-06	112.30	112.30	104.30	107.00	-8.233%	12	578	+26.701%
2025-02-05	123.75	124.85	116.60	116.60	-8.088%	9	574	+16.269%
2025-02-04	126.86	126.86	126.86	126.86	+0.443%	1	574	+6.866%
2025-02-03	109.79	126.30	109.79	126.30	+7.930%	28	574	+7.340%
2025-01-31	118.30	118.30	116.25	117.02	-5.629%	6	594	+15.852%
2025-01-30	124.00	124.00	124.00	124.00	+0.243%	2	593	+9.331%
2025-01-29	123.70	123.70	123.70	123.70	-0.722%	1	593	+9.596%
2025-01-28	126.50	126.50	124.52	124.60	+4.706%	36	593	+8.804%
2025-01-27	130.00	134.45	116.20	119.00	-21.711%	28	628	+13.924%
2025-01-24	152.00	152.00	152.00	152.00	-5.325%	2	628	-10.809%
2025-01-22	159.60	160.55	159.60	160.55	-8.205%	61	628	-15.559%
2025-01-17	174.90	174.90	174.90	174.90	+21.399%	2	599	-22.487%
2025-01-16	138.00	144.07	138.00	144.07	+4.664%	3	599	-5.900%
2025-01-14	136.00	137.65	125.00	137.65	+23.786%	5	598	-1.511%
2025-01-13	111.00	121.70	111.00	111.20	-11.040%	6	598	+21.915%
2025-01-10	126.80	126.80	125.00	125.00	-4.979%	6	598	+8.456%
2025-01-08	127.15	131.55	127.15	131.55	-8.646%	6	598	+3.056%
2025-01-07	144.00	144.00	144.00	144.00	+21.008%	1	598	-5.854%
2025-01-03	119.00	119.00	119.00	119.00	+17.068%	4	598	+13.924%
2025-01-02	103.55	104.10	101.65	101.65	+8.184%	4	598	+33.369%
2024-12-31	111.75	111.75	93.96	93.96	-10.301%	48	570	+44.285%
2024-12-30	108.40	108.40	104.75	104.75	-16.534%	4	570	+29.422%
2024-12-27	126.50	126.50	124.75	125.50	-10.485%	26	572	+8.024%
2024-12-26	139.65	140.20	139.65	140.20	-9.256%	2	568	-3.302%
2024-12-24	154.45	154.50	154.45	154.50	+8.383%	2	568	-12.252%
2024-12-23	146.10	146.55	142.55	142.55	-9.693%	5	568	-4.897%
2024-12-20	134.55	157.85	134.55	157.85	+17.799%	27	568	-14.115%
2024-12-19	145.62	145.62	134.00	134.00	-26.252%	4	574	+1.172%
2024-12-17	181.30	181.70	181.30	181.70	-8.316%	2	574	-25.388%
2024-12-16	211.60	212.70	198.18	198.18	+0.676%	6	575	-31.592%
2024-12-13	196.55	196.85	196.55	196.85	-6.373%	4	576	-31.130%
2024-12-12	202.00	210.25	202.00	210.25	+2.063%	3	577	-35.520%
2024-12-11	193.90	206.00	193.90	206.00	+18.221%	4	577	-34.189%
2024-12-10	173.90	174.25	173.90	174.25	-9.292%	2	578	-22.198%
2024-12-09	192.05	192.10	192.05	192.10	-7.198%	2	579	-29.427%
2024-12-06	212.16	212.16	207.00	207.00	-2.012%	6	580	-34.507%
2024-12-05	224.65	225.55	211.25	211.25	+9.399%	3	581	-35.825%
2024-12-03	192.35	194.85	192.35	193.10	-5.445%	8	581	-29.793%
2024-11-27	204.22	204.22	204.22	204.22	+15.379%	1	584	-33.616%
2024-11-26	207.48	207.48	177.00	177.00	-28.195%	3	584	-23.407%
2024-11-22	246.50	246.50	246.50	246.50	-13.220%	4	583	-45.002%
2024-11-21	284.05	284.05	284.05	284.05	-6.130%	1	583	-52.272%
2024-11-20	278.25	306.95	278.25	302.60	+26.083%	39	583	-55.198%
2024-11-19	212.90	240.00	212.90	240.00	+29.730%	6	588	-43.513%
2024-11-18	185.00	185.00	185.00	185.00	+18.060%	15	593	-26.719%
2024-11-15	158.35	158.35	155.50	156.70	-4.509%	26	593	-13.484%
2024-11-14	154.50	164.10	152.25	164.10	+6.269%	216	593	-17.386%
2024-11-13	185.76	185.76	154.42	154.42	-8.703%	2	617	-12.207%
2024-11-12	148.65	169.14	141.99	169.14	+12.266%	97	616	-19.847%
2024-11-11	130.64	150.66	129.72	150.66	+61.134%	120	672	-10.016%
2024-11-08	95.60	95.60	93.50	93.50	+3.659%	6	627	+44.995%
2024-11-07	90.20	90.20	90.20	90.20	+5.993%	4	626	+50.299%
2024-11-06	86.30	86.50	83.50	85.10	+12.566%	34	622	+59.307%
2024-11-05	78.55	78.55	74.39	75.60	+11.884%	69	652	+79.325%
2024-11-04	71.30	71.30	67.47	67.57	-14.262%	13	653	+100.636%
2024-10-31	81.35	81.35	78.81	78.81	-4.473%	7	658	+72.021%
2024-10-30	83.05	85.95	82.50	82.50	-7.157%	17	651	+64.327%
2024-10-29	90.66	92.22	85.90	88.86	+11.830%	27	648	+52.566%
2024-10-28	79.46	79.46	79.46	79.46	+5.820%	2	634	+70.614%
2024-10-25	75.09	75.09	75.09	75.09	+10.022%	4	632	+80.543%
2024-10-24	65.20	69.23	64.53	68.25	+13.466%	59	632	+98.637%
2024-10-22	60.15	60.15	60.15	60.15	-4.478%	250	588	+125.387%
2024-10-21	63.33	63.33	62.97	62.97	+23.471%	70	413	+115.293%
2024-10-15	51.00	51.00	51.00	51.00	-6.764%	2	378	+165.824%
2024-10-14	54.70	54.70	54.70	54.70	-2.356%	1	379	+147.843%
2024-10-11	47.50	56.02	47.50	56.02	+29.676%	12	378	+142.003%
2024-10-10	43.70	43.70	43.20	43.20	-10.000%	2	372	+213.819%
2024-10-08	48.00	48.00	48.00	48.00	+41.635%	5	371	+182.438%
2024-10-02	36.02	36.39	33.89	33.89	-15.592%	92	371	+300.030%
2024-09-27	40.15	40.15	40.15	40.15	+47.882%	10	339	+237.659%
2024-09-25	27.15	27.15	27.15	27.15	+13.125%	10	334	+399.337%
2024-09-19	24.50	25.00	24.00	24.00	+6.904%	317	324	+464.875%
2024-09-12	23.00	23.00	22.44	22.45	-1.319%	17	18	+503.875%
2024-09-11	22.50	22.75	22.50	22.75	+2.247%	4	22	+495.912%
2024-09-10	22.00	22.25	22.00	22.25	+2.299%	3	18	+509.303%
2024-09-03	21.75	21.75	21.75	21.75	-12.651%	14	16	+523.310%
2024-08-20	24.90	24.90	24.90	24.90	-7.778%	1	2	+444.458%
2024-08-08	27.00	27.00	27.00	27.00	0.000%	1	0	+402.111%