Dark

MSTR20260116C410
MSTR Jan 16 2026 410.00 Call (MSTR260116C00410000)
option OPRA

EOD

May 22, 2025

98.00+1.344%(+1.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	112.50	115.20	98.00	98.00	+1.344%	33	880	0.000%
2025-05-21	110.25	112.95	96.70	96.70	-11.447%	30	876	+1.344%
2025-05-20	107.00	109.20	106.82	109.20	+0.784%	14	882	-10.256%
2025-05-19	100.49	109.50	100.49	108.35	+5.215%	35	883	-9.552%
2025-05-16	101.60	106.54	100.68	102.98	+0.390%	106	857	-4.836%
2025-05-15	115.10	115.10	102.58	102.58	-14.765%	78	859	-4.465%
2025-05-14	126.40	126.40	117.70	120.35	-2.099%	23	840	-18.571%
2025-05-13	118.80	122.93	116.00	122.93	+5.429%	37	829	-20.280%
2025-05-12	119.57	119.57	114.75	116.60	-4.379%	21	799	-15.952%
2025-05-09	121.94	121.94	121.94	121.94	-3.528%	2	794	-19.633%
2025-05-08	119.50	127.95	116.63	126.40	+17.211%	20	793	-22.468%
2025-05-07	110.00	110.00	107.84	107.84	+4.244%	11	792	-9.125%
2025-05-06	101.00	103.45	101.00	103.45	-4.917%	2	794	-5.268%
2025-05-05	106.40	108.80	98.95	108.80	-4.511%	5	795	-9.926%
2025-05-02	108.50	113.94	108.50	113.94	+6.287%	46	795	-13.990%
2025-05-01	109.96	115.10	107.20	107.20	+2.388%	15	787	-8.582%
2025-04-30	99.00	106.60	99.00	104.70	-3.056%	8	780	-6.399%
2025-04-29	108.00	108.00	108.00	108.00	+11.906%	1	785	-9.259%
2025-04-28	101.95	101.95	96.51	96.51	-5.936%	2	785	+1.544%
2025-04-25	96.07	102.60	96.07	102.60	+14.343%	22	786	-4.483%
2025-04-24	88.69	89.73	88.69	89.73	+1.562%	3	792	+9.217%
2025-04-23	93.00	93.00	87.35	88.35	+0.868%	8	792	+10.922%
2025-04-22	83.30	87.59	83.30	87.59	+24.065%	8	788	+11.885%
2025-04-21	69.28	70.60	69.28	70.60	+6.245%	2	783	+38.810%
2025-04-17	65.35	66.85	63.78	66.45	+4.072%	22	766	+47.479%
2025-04-16	63.85	63.85	63.85	63.85	-1.557%	7	766	+53.485%
2025-04-14	64.30	64.86	64.30	64.86	+30.925%	2	766	+51.095%
2025-04-10	51.50	51.50	46.85	49.54	-17.433%	4	765	+97.820%
2025-04-09	60.00	60.00	60.00	60.00	+25.918%	1	763	+63.333%
2025-04-08	47.65	47.65	47.65	47.65	-2.156%	1	763	+105.666%
2025-04-07	52.95	57.70	48.25	48.70	-12.802%	21	764	+101.232%
2025-04-04	55.85	55.85	55.85	55.85	+0.631%	2	768	+75.470%
2025-04-03	55.50	55.50	55.50	55.50	-10.484%	1	769	+76.577%
2025-04-01	61.16	62.00	60.00	62.00	+8.982%	3	769	+58.065%
2025-03-31	53.21	57.00	53.21	56.89	-5.088%	8	767	+72.262%
2025-03-28	59.94	59.94	59.94	59.94	-22.408%	4	768	+63.497%
2025-03-26	78.36	78.36	77.25	77.25	-6.250%	2	768	+26.861%
2025-03-25	82.40	82.40	82.40	82.40	+8.793%	3	768	+18.932%
2025-03-24	75.74	75.74	75.74	75.74	+19.257%	2	765	+29.390%
2025-03-21	64.02	64.02	62.16	63.51	-6.341%	6	763	+54.306%
2025-03-20	68.93	70.00	67.20	67.81	-0.688%	14	761	+44.521%
2025-03-19	64.40	68.28	64.40	68.28	+33.099%	17	761	+43.527%
2025-03-13	50.33	51.30	50.33	51.30	+6.321%	2	762	+91.033%
2025-03-11	48.25	48.25	48.25	48.25	+1.665%	12	762	+103.109%
2025-03-10	58.78	60.00	47.46	47.46	-34.402%	22	773	+106.490%
2025-03-07	71.62	77.74	71.62	72.35	-3.443%	10	775	+35.453%
2025-03-06	82.28	82.28	73.66	74.93	-2.928%	6	774	+30.789%
2025-03-05	60.88	77.19	60.87	77.19	+17.937%	24	774	+26.959%
2025-03-04	45.40	65.45	45.40	65.45	+22.451%	9	779	+49.733%
2025-03-03	54.49	54.49	52.19	53.45	+12.764%	3	780	+83.349%
2025-02-28	44.50	47.40	44.50	47.40	+15.328%	6	778	+106.751%
2025-02-27	45.96	46.17	41.10	41.10	-7.640%	6	775	+138.443%
2025-02-26	45.60	48.40	44.50	44.50	+2.724%	1,003	778	+120.225%
2025-02-25	52.63	52.63	43.32	43.32	-31.238%	5	1,214	+126.223%
2025-02-24	69.00	69.00	56.78	63.00	-11.268%	5	1,215	+55.556%
2025-02-21	80.00	80.00	71.00	71.00	-6.885%	32	1,214	+38.028%
2025-02-20	76.00	76.25	76.00	76.25	+0.210%	11	1,210	+28.525%
2025-02-19	76.09	76.09	76.09	76.09	-5.806%	1	1,210	+28.795%
2025-02-18	76.75	81.62	76.75	80.78	-5.598%	1,001	1,210	+21.317%
2025-02-14	75.70	85.57	75.70	85.57	+13.323%	44	480	+14.526%
2025-02-11	81.58	81.58	75.45	75.51	-14.388%	5	480	+29.784%
2025-02-10	86.54	88.20	86.54	88.20	-0.732%	3	480	+11.111%
2025-02-07	89.35	89.35	88.85	88.85	+5.598%	12	479	+10.298%
2025-02-06	94.25	94.25	84.14	84.14	-10.537%	8	484	+16.473%
2025-02-05	94.05	94.05	94.05	94.05	-5.884%	1	482	+4.200%
2025-02-04	100.10	100.25	99.93	99.93	+15.646%	4	482	-1.931%
2025-02-03	86.41	86.41	86.41	86.41	-13.391%	3	485	+13.413%
2025-01-31	99.77	99.77	99.77	99.77	+7.511%	6	485	-1.774%
2025-01-29	92.80	92.80	92.80	92.80	-2.367%	1	482	+5.603%
2025-01-28	99.45	99.45	95.05	95.05	-4.950%	4	482	+3.104%
2025-01-27	98.95	109.11	98.95	100.00	-19.446%	6	480	-2.000%
2025-01-24	124.14	124.14	124.14	124.14	-5.690%	2	480	-21.057%
2025-01-23	132.32	134.98	131.55	131.63	-3.476%	8	480	-25.549%
2025-01-22	141.68	141.68	136.37	136.37	-11.517%	11	480	-28.137%
2025-01-21	132.65	155.99	130.70	154.12	+29.982%	31	480	-36.413%
2025-01-15	118.57	118.57	118.57	118.57	+3.781%	3	468	-17.348%
2025-01-14	114.25	114.25	114.25	114.25	+21.362%	2	468	-14.223%
2025-01-13	89.04	94.58	88.67	94.14	-13.498%	29	469	+4.100%
2025-01-08	108.44	108.83	108.44	108.83	-7.308%	18	494	-9.951%
2025-01-07	119.20	119.21	117.35	117.41	-18.595%	9	494	-16.532%
2025-01-06	109.80	144.78	109.80	144.23	+65.042%	89	494	-32.053%
2025-01-03	87.32	87.39	87.32	87.39	+7.557%	4	457	+12.141%
2025-01-02	81.25	81.25	81.25	81.25	+7.119%	2	457	+20.615%
2024-12-31	86.56	86.56	75.60	75.85	-9.433%	7	455	+29.202%
2024-12-30	93.97	93.97	83.75	83.75	-19.160%	18	455	+17.015%
2024-12-27	110.57	110.72	103.60	103.60	-9.748%	34	457	-5.405%
2024-12-26	121.23	121.25	114.66	114.79	-11.937%	24	461	-14.627%
2024-12-24	125.86	130.35	125.86	130.35	+10.504%	13	467	-24.818%
2024-12-23	132.55	132.81	117.96	117.96	-10.636%	20	467	-16.921%
2024-12-20	110.43	132.00	110.43	132.00	+14.833%	349	461	-25.758%
2024-12-19	132.70	136.24	112.27	114.95	-15.571%	42	538	-14.746%
2024-12-18	142.95	149.71	130.95	136.15	-9.233%	10	531	-28.021%
2024-12-17	173.43	173.43	150.00	150.00	-12.445%	22	525	-34.667%
2024-12-16	193.80	193.80	171.32	171.32	-1.353%	36	508	-42.797%
2024-12-13	175.84	175.84	167.45	173.67	-0.086%	74	495	-43.571%
2024-12-12	188.46	188.46	173.82	173.82	-5.260%	12	493	-43.620%
2024-12-11	183.47	183.47	183.47	183.47	+18.905%	1	488	-46.585%
2024-12-10	154.30	154.30	154.30	154.30	-8.378%	10	486	-36.487%
2024-12-09	178.22	178.22	167.35	168.41	-11.410%	19	496	-41.809%
2024-12-06	181.94	190.10	181.94	190.10	+1.171%	24	485	-48.448%
2024-12-05	222.10	223.98	187.40	187.90	-4.010%	21	478	-47.845%
2024-12-04	167.30	195.75	167.30	195.75	+16.138%	6	493	-49.936%
2024-12-03	173.35	173.35	168.55	168.55	-8.207%	2	493	-41.857%
2024-12-02	191.00	191.00	183.62	183.62	-4.573%	4	492	-46.629%
2024-11-29	205.00	211.85	190.49	192.42	+0.376%	78	492	-49.070%
2024-11-27	188.98	191.70	188.98	191.70	+19.738%	24	494	-48.878%
2024-11-26	193.52	196.95	160.10	160.10	-23.379%	37	494	-38.788%
2024-11-25	232.00	232.00	204.10	208.95	-10.380%	37	477	-53.099%
2024-11-22	213.60	252.00	206.22	233.15	+15.267%	114	452	-57.967%
2024-11-21	275.77	275.77	199.38	202.27	-19.414%	776	442	-51.550%
2024-11-20	247.94	251.65	247.94	251.00	+12.642%	10	584	-60.956%
2024-11-19	177.10	223.00	171.00	222.83	+42.383%	158	584	-56.020%
2024-11-18	160.71	170.65	156.50	156.50	+8.756%	75	554	-37.380%
2024-11-15	141.11	143.90	134.25	143.90	+2.639%	100	540	-31.897%
2024-11-14	136.21	142.65	135.29	140.20	-4.431%	112	538	-30.100%
2024-11-13	146.70	146.70	146.70	146.70	+1.875%	1	541	-33.197%
2024-11-12	119.00	144.00	119.00	144.00	+35.849%	4	541	-31.944%
2024-11-11	90.42	107.05	90.42	106.00	+42.953%	51	543	-7.547%
2024-11-08	77.00	77.00	74.15	74.15	-5.361%	22	519	+32.165%
2024-11-07	74.99	80.54	73.70	78.35	+6.180%	625	529	+25.080%
2024-11-06	73.40	73.79	73.40	73.79	+38.158%	4	30	+32.809%
2024-11-04	53.41	53.41	53.41	53.41	-10.850%	1	32	+83.486%
2024-11-01	59.91	59.91	59.91	59.91	-3.168%	2	32	+63.579%
2024-10-30	61.87	61.87	61.87	61.87	-6.597%	2	31	+58.397%
2024-10-29	67.93	68.28	66.24	66.24	+2.698%	6	29	+47.947%
2024-10-28	62.25	64.50	62.25	64.50	+13.978%	22	26	+51.938%
2024-10-24	51.29	56.59	51.29	56.59	+22.040%	5	14	+73.175%
2024-10-22	49.10	49.10	46.37	46.37	+2.793%	3	12	+111.344%
2024-10-21	44.50	45.11	44.50	45.11	-5.072%	4	11	+117.247%
2024-10-18	46.41	47.52	46.41	47.52	+11.812%	4	9	+106.229%
2024-10-14	45.08	45.11	42.50	42.50	-93.980%	15	8	+130.588%
2024-02-29	706.00	706.00	706.00	706.00	+188.517%	1	2	-86.119%
2024-01-12	244.70	244.70	244.70	244.70	0.000%	1	0	-59.951%