Dark

MSTR20260116C400
MSTR Jan 16 2026 400.00 Call (MSTR260116C00400000)
option OPRA

EOD

May 22, 2025

100.50-3.365%(-3.50)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	117.00	118.00	100.00	100.50	-3.365%	138	2,942	0.000%
2025-05-21	113.70	116.80	100.00	104.00	-8.168%	174	2,951	-3.365%
2025-05-20	110.80	113.50	107.15	113.25	+0.044%	128	2,941	-11.258%
2025-05-19	102.59	113.20	101.80	113.20	+6.571%	91	2,868	-11.219%
2025-05-16	109.84	111.62	103.30	106.22	-1.785%	188	2,856	-5.385%
2025-05-15	121.70	121.70	107.38	108.15	-12.535%	168	2,871	-7.074%
2025-05-14	128.14	130.88	120.00	123.65	-2.638%	84	2,825	-18.722%
2025-05-13	123.55	128.15	118.85	127.00	+7.038%	318	2,810	-20.866%
2025-05-12	131.65	131.65	118.00	118.65	-8.023%	168	2,929	-15.297%
2025-05-09	129.65	137.31	122.75	129.00	+2.017%	230	2,894	-22.093%
2025-05-08	122.00	132.35	120.66	126.45	+13.919%	188	2,875	-20.522%
2025-05-07	112.50	114.99	110.00	111.00	+2.493%	48	2,859	-9.459%
2025-05-06	109.50	109.50	104.45	108.30	-1.276%	15	2,866	-7.202%
2025-05-05	108.23	113.00	102.15	109.70	-3.772%	315	2,862	-8.387%
2025-05-02	113.58	119.32	111.75	114.00	+6.254%	2,272	2,795	-11.842%
2025-05-01	115.90	122.37	107.29	107.29	+0.365%	282	3,395	-6.329%
2025-04-30	105.00	111.40	99.25	106.90	-2.374%	101	3,383	-5.987%
2025-04-29	105.00	111.70	104.68	109.50	+6.105%	86	3,401	-8.219%
2025-04-28	104.00	105.00	97.00	103.20	+0.762%	93	3,409	-2.616%
2025-04-25	98.00	107.10	98.00	102.42	+11.326%	302	3,385	-1.875%
2025-04-24	94.20	94.20	89.50	92.00	-0.141%	25	3,408	+9.239%
2025-04-23	94.86	95.13	89.35	92.13	+2.027%	323	3,571	+9.085%
2025-04-22	78.53	93.00	78.53	90.30	+23.563%	89	3,398	+11.296%
2025-04-21	72.00	76.54	69.70	73.08	+5.760%	44	3,398	+37.521%
2025-04-17	69.00	71.25	64.85	69.10	+6.471%	57	3,422	+45.441%
2025-04-16	64.00	70.00	64.00	64.90	-2.288%	42	3,422	+54.854%
2025-04-15	71.45	71.60	64.45	66.42	-5.385%	46	3,441	+51.310%
2025-04-14	66.39	71.30	64.50	70.20	+6.768%	170	3,389	+43.162%
2025-04-11	59.00	67.29	56.80	65.75	+26.857%	56	3,369	+52.852%
2025-04-10	55.00	57.50	49.60	51.83	-15.792%	97	3,372	+93.903%
2025-04-09	44.96	62.09	43.45	61.55	+49.757%	121	3,377	+63.282%
2025-04-08	54.80	54.80	39.85	41.10	-22.889%	199	3,415	+144.526%
2025-04-07	54.20	68.00	49.00	53.30	-11.521%	348	3,454	+88.555%
2025-04-04	58.25	65.15	54.00	60.24	+7.189%	106	3,606	+66.833%
2025-04-03	56.80	60.32	53.23	56.20	-16.864%	101	3,608	+78.826%
2025-04-02	65.00	71.94	63.35	67.60	+6.911%	153	3,619	+48.669%
2025-04-01	58.00	65.00	54.49	63.23	+9.394%	97	3,555	+58.944%
2025-03-31	53.45	59.30	52.67	57.80	-2.200%	185	3,606	+73.875%
2025-03-28	73.25	73.25	59.10	59.10	-22.237%	698	3,526	+70.051%
2025-03-27	77.80	81.00	73.80	76.00	-4.607%	81	3,469	+32.237%
2025-03-26	84.00	85.89	76.00	79.67	-7.014%	90	3,460	+26.145%
2025-03-25	82.00	87.96	81.71	85.68	+0.800%	285	3,455	+17.297%
2025-03-24	74.70	85.00	73.15	85.00	+27.724%	101	3,386	+18.235%
2025-03-21	63.50	66.55	63.50	66.55	-0.300%	174	3,344	+51.014%
2025-03-20	69.00	73.60	63.20	66.75	-9.430%	47	3,335	+50.562%
2025-03-19	64.58	73.70	64.58	73.70	+20.425%	167	3,342	+36.364%
2025-03-18	61.05	65.40	56.10	61.20	-8.725%	37	3,262	+64.216%
2025-03-17	67.02	67.72	61.75	67.05	-0.149%	139	3,256	+49.888%
2025-03-14	60.18	68.25	57.20	67.15	+26.103%	116	3,262	+49.665%
2025-03-13	53.00	55.80	50.10	53.25	+1.044%	74	3,246	+88.732%
2025-03-12	57.00	57.00	49.00	52.70	-6.228%	44	3,246	+90.702%
2025-03-11	49.00	56.20	44.50	56.20	+17.820%	189	3,253	+78.826%
2025-03-10	61.82	62.11	46.95	47.70	-31.857%	213	3,259	+110.692%
2025-03-07	74.00	81.90	67.70	70.00	-12.149%	166	3,272	+43.571%
2025-03-06	72.55	87.22	72.08	79.68	-0.025%	55	3,254	+26.130%
2025-03-05	60.20	79.70	60.00	79.70	+31.107%	133	3,253	+26.098%
2025-03-04	51.50	69.19	44.80	60.79	+19.972%	159	3,241	+65.323%
2025-03-03	68.52	70.00	49.27	50.67	+6.115%	678	3,236	+98.342%
2025-02-28	41.00	48.57	39.82	47.75	+12.991%	510	3,083	+110.471%
2025-02-27	52.70	53.95	42.00	42.26	-17.878%	136	3,077	+137.814%
2025-02-26	46.24	51.46	44.70	51.46	+4.487%	224	3,020	+95.297%
2025-02-25	53.73	54.95	45.00	49.25	-21.200%	268	2,987	+104.061%
2025-02-24	69.90	69.90	58.97	62.50	-10.969%	84	2,907	+60.800%
2025-02-21	82.65	84.42	70.00	70.20	-13.865%	102	2,902	+43.162%
2025-02-20	81.97	81.97	76.50	81.50	+5.433%	589	2,892	+23.313%
2025-02-19	87.00	87.00	77.30	77.30	-7.035%	23	3,356	+30.013%
2025-02-18	86.50	86.50	80.32	83.15	-5.080%	1,355	3,354	+20.866%
2025-02-14	78.35	91.00	78.28	87.60	+10.886%	230	2,517	+14.726%
2025-02-13	78.00	79.48	74.25	79.00	-1.312%	35	2,510	+27.215%
2025-02-12	75.00	80.25	75.00	80.05	+3.692%	27	2,510	+25.547%
2025-02-11	86.30	86.30	77.20	77.20	-8.422%	66	2,511	+30.181%
2025-02-10	91.95	91.95	84.30	84.30	-3.281%	62	2,499	+19.217%
2025-02-07	94.80	95.00	87.16	87.16	+1.763%	26	2,514	+15.305%
2025-02-06	93.00	93.00	83.43	85.65	-8.219%	26	2,509	+17.338%
2025-02-05	98.66	99.68	93.32	93.32	-9.442%	9	2,515	+7.694%
2025-02-04	103.95	104.70	101.54	103.05	+2.537%	146	2,513	-2.475%
2025-02-03	83.60	103.00	83.60	100.50	+6.869%	91	2,463	0.000%
2025-01-31	97.12	104.20	94.04	94.04	-6.891%	114	2,431	+6.869%
2025-01-30	106.00	109.00	100.00	101.00	-0.600%	139	2,433	-0.495%
2025-01-29	98.30	102.50	97.05	101.61	+2.948%	22	2,447	-1.092%
2025-01-28	104.36	104.36	98.00	98.70	-9.074%	33	2,438	+1.824%
2025-01-27	103.25	111.58	94.22	108.55	-3.080%	434	2,423	-7.416%
2025-01-24	128.77	129.71	111.43	112.00	-17.068%	196	2,070	-10.268%
2025-01-23	138.91	140.77	130.00	135.05	+1.541%	36	2,051	-25.583%
2025-01-22	146.50	146.50	130.80	133.00	-10.347%	93	2,025	-24.436%
2025-01-21	150.00	159.00	135.29	148.35	-4.861%	62	1,953	-32.255%
2025-01-17	140.20	157.33	140.20	155.93	+20.270%	220	1,925	-35.548%
2025-01-16	119.50	129.65	115.80	129.65	+4.095%	20	1,925	-22.484%
2025-01-15	122.25	128.68	120.93	124.55	+10.221%	31	1,912	-19.310%
2025-01-14	110.92	119.87	107.54	113.00	+18.139%	319	1,906	-11.062%
2025-01-13	91.44	97.01	91.44	95.65	-7.629%	23	1,907	+5.071%
2025-01-10	107.54	110.10	101.00	103.55	-8.241%	68	1,914	-2.945%
2025-01-08	117.60	117.70	100.00	112.85	-2.883%	112	1,923	-10.944%
2025-01-07	140.75	140.75	112.00	116.20	-19.917%	133	1,923	-13.511%
2025-01-06	114.80	147.25	114.80	145.10	+27.471%	221	1,931	-30.737%
2025-01-03	88.18	114.90	87.50	113.83	+33.839%	236	1,943	-11.710%
2025-01-02	83.63	89.02	80.55	85.05	+7.454%	463	1,929	+18.166%
2024-12-31	92.08	92.08	76.00	79.15	-7.965%	150	1,587	+26.974%
2024-12-30	97.09	97.09	85.77	86.00	-17.947%	140	1,587	+16.860%
2024-12-27	110.57	110.57	103.00	104.81	-9.553%	94	1,557	-4.112%
2024-12-26	127.32	127.50	115.83	115.88	-11.945%	122	1,551	-13.272%
2024-12-24	127.95	134.20	126.90	131.60	+12.095%	377	1,506	-23.632%
2024-12-23	135.10	135.11	117.40	117.40	-13.961%	100	1,506	-14.395%
2024-12-20	114.70	136.45	114.70	136.45	+15.636%	385	1,497	-26.347%
2024-12-19	143.78	143.78	113.42	118.00	-9.592%	132	1,184	-14.831%
2024-12-18	148.96	157.15	128.00	130.52	-15.794%	102	1,167	-23.000%
2024-12-17	176.71	176.71	155.00	155.00	-10.410%	97	1,134	-35.161%
2024-12-16	190.00	195.25	173.01	173.01	-2.000%	105	1,114	-41.911%
2024-12-13	178.43	180.00	169.00	176.54	+3.470%	162	1,101	-43.072%
2024-12-12	193.45	193.45	169.00	170.62	-11.135%	49	1,086	-41.097%
2024-12-11	188.22	192.00	188.22	192.00	+20.907%	5	1,069	-47.656%
2024-12-10	169.00	169.00	152.90	158.80	-2.457%	39	1,084	-36.713%
2024-12-09	185.90	187.05	162.80	162.80	-11.637%	43	1,072	-38.268%
2024-12-06	192.00	192.35	183.40	184.24	+0.130%	86	1,061	-45.452%
2024-12-05	226.45	228.00	180.85	184.00	-7.922%	308	1,062	-45.380%
2024-12-04	178.00	199.83	166.35	199.83	+14.845%	48	1,220	-49.707%
2024-12-03	171.00	184.00	171.00	174.00	-4.037%	30	1,218	-42.241%
2024-12-02	195.51	195.51	178.50	181.32	-7.015%	135	1,210	-44.573%
2024-11-29	207.00	212.16	191.00	195.00	+0.708%	166	1,206	-48.462%
2024-11-27	195.00	200.00	185.33	193.63	+14.982%	119	1,201	-48.097%
2024-11-26	200.05	204.02	155.00	168.40	-20.190%	238	1,201	-40.321%
2024-11-25	214.05	233.00	197.05	211.00	-8.400%	124	1,207	-52.370%
2024-11-22	211.47	253.81	208.72	230.35	+7.140%	180	1,178	-56.371%
2024-11-21	286.00	286.00	197.15	215.00	-18.520%	80	1,195	-53.256%
2024-11-20	250.25	290.00	244.00	263.87	+17.354%	78	1,178	-61.913%
2024-11-19	178.11	224.85	178.08	224.85	+27.756%	131	1,197	-55.304%
2024-11-18	146.75	176.00	146.75	176.00	+20.879%	45	1,195	-42.898%
2024-11-15	139.90	148.00	136.57	145.60	+5.461%	62	1,178	-30.975%
2024-11-14	139.35	146.10	133.95	138.06	+1.515%	283	1,160	-27.206%
2024-11-13	162.75	176.50	136.00	136.00	-8.356%	743	1,159	-26.103%
2024-11-12	123.18	150.64	123.18	148.40	+15.486%	127	804	-32.278%
2024-11-11	97.45	128.50	92.00	128.50	+68.084%	243	753	-21.790%
2024-11-08	83.15	83.15	75.84	76.45	-3.472%	32	592	+31.458%
2024-11-07	73.65	84.55	73.65	79.20	+7.623%	63	582	+26.894%
2024-11-06	71.00	74.50	70.79	73.59	+27.983%	23	575	+36.567%
2024-11-05	63.27	64.63	57.50	57.50	+4.545%	406	566	+74.783%
2024-11-04	59.72	60.20	55.00	55.00	-4.348%	27	203	+82.727%
2024-11-01	64.65	68.01	57.00	57.50	-12.879%	88	199	+74.783%
2024-10-31	64.25	67.11	64.00	66.00	-0.076%	23	190	+52.273%
2024-10-30	66.63	69.55	65.00	66.05	-4.690%	23	174	+52.157%
2024-10-29	72.00	77.26	69.10	69.30	-1.212%	34	165	+45.022%
2024-10-28	62.50	70.15	62.50	70.15	+22.000%	24	143	+43.264%
2024-10-25	62.10	62.10	57.50	57.50	-0.174%	64	138	+74.783%
2024-10-24	54.75	57.60	51.10	57.60	+26.593%	33	115	+74.479%
2024-10-23	50.94	50.94	42.60	45.50	-8.081%	44	105	+120.879%
2024-10-22	49.50	50.75	47.67	49.50	-1.902%	6	85	+103.030%
2024-10-21	45.62	50.46	45.62	50.46	+2.353%	6	84	+99.168%
2024-10-18	41.65	49.30	41.65	49.30	+32.420%	90	80	+103.854%
2024-10-17	37.00	38.75	36.85	37.23	-4.489%	30	77	+169.944%
2024-10-16	39.90	39.90	38.98	38.98	-2.404%	4	68	+157.825%
2024-10-15	40.00	40.09	38.00	39.94	-6.464%	23	66	+151.627%
2024-10-14	52.72	52.72	42.32	42.70	-96.759%	47	44	+135.363%
2024-07-16	1,317.50	1,317.50	1,317.50	1,317.50	-4.830%	1	60	-92.372%
2024-05-30	1,384.37	1,384.37	1,384.37	1,384.37	+37.984%	1	61	-92.740%
2024-05-06	1,003.28	1,003.28	1,003.28	1,003.28	-23.797%	1	60	-89.983%
2024-04-01	1,314.59	1,316.59	1,314.59	1,316.59	-3.096%	3	60	-92.367%
2024-03-28	1,358.65	1,358.65	1,358.65	1,358.65	-0.683%	1	63	-92.603%
2024-03-21	1,368.00	1,368.00	1,368.00	1,368.00	+2.472%	1	63	-92.654%
2024-03-15	1,335.00	1,335.00	1,335.00	1,335.00	-6.194%	4	63	-92.472%
2024-03-13	1,423.15	1,423.15	1,423.15	1,423.15	+22.897%	1	63	-92.938%
2024-03-12	1,158.00	1,158.00	1,158.00	1,158.00	-3.805%	1	63	-91.321%
2024-03-11	1,336.00	1,336.00	1,203.80	1,203.80	+41.291%	4	63	-91.651%
2024-03-05	974.00	978.77	840.00	852.00	-17.282%	4	65	-88.204%
2024-03-04	960.00	1,030.00	960.00	1,030.00	+50.585%	2	67	-90.243%
2024-02-29	728.00	728.00	684.00	684.00	+52.027%	3	68	-85.307%
2024-02-16	449.92	449.92	449.92	449.92	-5.002%	2	71	-77.663%
2024-02-15	488.05	488.05	467.54	473.61	+7.639%	7	71	-78.780%
2024-02-12	437.15	440.00	437.15	440.00	+19.640%	11	72	-77.159%
2024-02-09	357.80	367.77	357.80	367.77	+63.453%	2	74	-72.673%
2024-02-07	225.00	225.00	225.00	225.00	-8.163%	2	74	-55.333%
2024-02-02	245.00	245.00	245.00	245.00	-2.000%	3	74	-58.980%
2024-02-01	250.00	250.00	250.00	250.00	-1.451%	1	74	-59.800%
2024-01-31	253.68	253.68	253.68	253.68	+2.064%	1	74	-60.383%
2024-01-26	228.00	248.55	222.00	248.55	+8.899%	10	75	-59.565%
2024-01-19	235.00	235.00	228.24	228.24	+1.440%	8	70	-55.967%
2024-01-16	225.00	225.00	225.00	225.00	-5.956%	1	67	-55.333%
2024-01-12	266.00	266.00	239.25	239.25	-16.927%	7	71	-57.994%
2024-01-11	288.00	288.00	288.00	288.00	-8.571%	1	71	-65.104%
2024-01-10	315.00	315.00	315.00	315.00	-1.915%	1	71	-68.095%
2024-01-09	321.73	321.73	321.15	321.15	-4.134%	2	71	-68.706%
2024-01-08	358.90	358.90	335.00	335.00	-14.737%	3	71	-70.000%
2024-01-04	392.90	392.90	392.90	392.90	+9.443%	3	71	-74.421%
2023-12-29	359.00	359.00	359.00	359.00	-8.883%	1	71	-72.006%
2023-12-28	400.00	400.00	394.00	394.00	+26.007%	2	71	-74.492%
2023-12-19	312.50	312.68	312.50	312.68	-2.288%	2	70	-67.859%
2023-12-14	320.00	320.00	320.00	320.00	+4.235%	2	69	-68.594%
2023-12-07	307.00	307.00	307.00	307.00	+5.862%	1	69	-67.264%
2023-12-04	290.00	290.00	290.00	290.00	+17.509%	1	69	-65.345%
2023-11-29	246.79	246.79	246.79	246.79	-2.915%	1	69	-59.277%
2023-11-24	254.20	254.20	254.20	254.20	+2.500%	1	70	-60.464%
2023-11-17	248.00	248.00	248.00	248.00	-0.442%	1	70	-59.476%
2023-11-15	249.10	249.10	249.10	249.10	+10.760%	1	70	-59.655%
2023-11-14	241.75	241.75	223.00	224.90	-10.398%	3	70	-55.313%
2023-11-09	259.52	259.52	251.00	251.00	+10.969%	5	70	-59.960%
2023-11-07	226.19	226.19	226.19	226.19	+5.205%	1	69	-55.568%
2023-11-03	207.00	215.00	207.00	215.00	+6.700%	2	68	-53.256%
2023-11-02	200.00	208.00	200.00	201.50	+8.719%	10	68	-50.124%
2023-10-26	189.00	189.00	184.21	185.34	-10.550%	3	69	-45.775%
2023-10-25	207.20	207.20	207.20	207.20	+7.917%	1	69	-51.496%
2023-10-24	184.12	192.00	184.12	192.00	+35.211%	26	68	-47.656%
2023-10-23	142.00	142.00	142.00	142.00	+5.812%	1	79	-29.225%
2023-10-19	134.20	134.20	134.20	134.20	+11.787%	1	79	-25.112%
2023-10-18	120.05	120.05	120.05	120.05	-8.359%	10	79	-16.285%
2023-10-17	122.10	131.00	122.10	131.00	+10.923%	9	89	-23.282%
2023-10-16	129.70	129.70	118.10	118.10	+5.090%	5	80	-14.903%
2023-10-03	124.70	124.70	112.38	112.38	-10.096%	23	75	-10.571%
2023-09-29	125.00	125.00	125.00	125.00	+8.838%	2	54	-19.600%
2023-09-27	115.00	115.00	114.54	114.85	-6.626%	25	52	-12.495%
2023-09-25	119.00	123.00	115.00	123.00	+0.820%	15	50	-18.293%
2023-09-21	123.10	123.10	122.00	122.00	-6.154%	9	45	-17.623%
2023-09-20	130.00	130.00	130.00	130.00	-1.887%	10	36	-22.692%
2023-09-19	132.50	132.50	132.50	132.50	-0.376%	9	26	-24.151%
2023-09-18	133.00	133.00	133.00	133.00	+3.101%	5	17	-24.436%
2023-09-15	129.00	129.00	129.00	129.00	-1.527%	4	12	-22.093%
2023-09-13	131.00	134.00	131.00	131.00	-6.429%	10	13	-23.282%
2023-09-12	140.00	140.00	140.00	140.00	0.000%	4	4	-28.214%