Dark

MSTR20260116C420
MSTR Jan 16 2026 420.00 Call (MSTR260116C00420000)
option OPRA

EOD

May 22, 2025

93.10-3.852%(-3.73)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	105.40	106.90	93.10	93.10	-3.852%	36	1,631	0.000%
2025-05-21	105.42	108.67	95.35	96.83	-7.587%	51	1,618	-3.852%
2025-05-20	104.98	105.15	99.24	104.78	+0.750%	121	1,608	-11.147%
2025-05-19	94.55	104.00	94.55	104.00	+5.584%	9	1,555	-10.481%
2025-05-16	95.50	102.90	95.50	98.50	-2.466%	98	1,554	-5.482%
2025-05-15	112.28	112.50	100.50	100.99	-13.164%	71	1,555	-7.813%
2025-05-14	117.79	118.40	114.30	116.30	-3.485%	21	1,557	-19.948%
2025-05-13	115.28	120.50	111.77	120.50	+9.795%	48	1,558	-22.739%
2025-05-12	118.82	120.84	109.50	109.75	-7.734%	76	1,553	-15.171%
2025-05-09	125.50	127.48	115.63	118.95	-0.293%	106	1,530	-21.732%
2025-05-08	115.50	123.66	113.09	119.30	+14.822%	110	1,524	-21.961%
2025-05-07	106.50	107.40	103.90	103.90	+3.744%	136	1,497	-10.395%
2025-05-06	100.00	101.40	98.00	100.15	-4.071%	145	1,476	-7.039%
2025-05-05	100.25	105.20	96.88	104.40	-5.580%	30	1,500	-10.824%
2025-05-02	105.63	110.57	104.65	110.57	+3.336%	60	1,486	-15.800%
2025-05-01	110.00	114.90	106.33	107.00	+4.953%	56	1,488	-12.991%
2025-04-30	102.65	102.65	101.29	101.95	-1.744%	12	1,503	-8.681%
2025-04-29	99.65	105.00	99.65	103.76	+7.490%	19	1,496	-10.274%
2025-04-28	97.56	98.35	91.81	96.53	-1.309%	11	1,483	-3.553%
2025-04-25	92.90	98.95	92.43	97.81	+15.003%	38	1,481	-4.815%
2025-04-24	86.30	86.30	85.05	85.05	-1.220%	5	1,476	+9.465%
2025-04-23	88.80	88.80	86.00	86.10	+0.291%	3	1,474	+8.130%
2025-04-22	74.10	86.20	74.10	85.85	+32.077%	24	1,477	+8.445%
2025-04-21	68.00	68.00	65.00	65.00	0.000%	5	1,472	+43.231%
2025-04-17	62.40	65.00	62.40	65.00	-0.307%	19	1,475	+43.231%
2025-04-16	65.00	65.20	64.00	65.20	+5.161%	4	1,475	+42.791%
2025-04-15	63.00	63.00	61.00	62.00	0.000%	12	1,477	+50.161%
2025-04-14	63.45	64.00	62.00	62.00	-1.022%	8	1,475	+50.161%
2025-04-11	52.95	62.64	52.95	62.64	+33.277%	10	1,467	+48.627%
2025-04-10	51.58	51.58	47.00	47.00	-10.322%	4	1,465	+98.085%
2025-04-09	40.50	52.41	40.50	52.41	+46.601%	9	1,463	+77.638%
2025-04-08	43.35	43.35	35.75	35.75	-30.931%	6	1,467	+160.420%
2025-04-07	52.70	52.70	47.00	51.76	-12.700%	9	1,467	+79.869%
2025-04-04	51.97	59.29	51.82	59.29	+17.383%	30	1,467	+57.025%
2025-04-03	51.00	55.58	50.51	50.51	-19.119%	33	1,466	+84.320%
2025-04-02	61.42	62.45	60.60	62.45	+14.273%	6	1,491	+49.079%
2025-04-01	54.60	54.76	54.60	54.65	+2.997%	3	1,488	+70.357%
2025-03-31	55.55	55.55	51.80	53.06	-6.088%	6	1,487	+75.462%
2025-03-28	68.00	68.55	56.50	56.50	-26.076%	22	1,482	+64.779%
2025-03-27	73.43	76.43	73.43	76.43	+7.135%	2	1,484	+21.811%
2025-03-26	79.97	79.97	71.34	71.34	-10.825%	8	1,485	+30.502%
2025-03-25	80.00	80.00	80.00	80.00	+9.815%	1	1,491	+16.375%
2025-03-24	67.01	75.98	67.01	72.85	+20.016%	20	1,491	+27.797%
2025-03-21	62.35	63.33	60.70	60.70	-2.097%	8	1,486	+53.377%
2025-03-20	66.62	68.45	61.96	62.00	-7.930%	23	1,484	+50.161%
2025-03-19	60.48	67.34	60.48	67.34	+21.816%	13	1,485	+38.254%
2025-03-18	55.17	55.28	54.00	55.28	-8.173%	12	1,494	+68.415%
2025-03-17	60.20	60.20	60.20	60.20	-0.824%	3	1,495	+54.651%
2025-03-14	60.70	60.70	60.70	60.70	+26.669%	2	1,498	+53.377%
2025-03-13	52.05	52.05	47.92	47.92	-3.775%	44	1,526	+94.282%
2025-03-12	49.80	49.80	49.80	49.80	-2.353%	1	1,526	+86.948%
2025-03-11	42.09	51.00	41.52	51.00	+14.658%	6	1,527	+82.549%
2025-03-10	55.83	55.83	43.40	44.48	-41.250%	61	1,532	+109.308%
2025-03-07	67.32	75.74	67.23	75.71	-5.599%	48	1,533	+22.969%
2025-03-06	68.50	80.20	68.00	80.20	+16.232%	9	1,543	+16.085%
2025-03-05	58.63	69.40	58.63	69.00	+38.193%	14	1,543	+34.928%
2025-03-04	44.76	49.93	44.40	49.93	+6.574%	11	1,542	+86.461%
2025-03-03	65.20	65.20	46.85	46.85	+8.149%	67	1,541	+98.719%
2025-02-28	41.55	46.20	41.35	43.32	+8.300%	50	1,505	+114.912%
2025-02-27	40.00	40.00	40.00	40.00	-15.254%	1	1,498	+132.750%
2025-02-26	43.00	47.20	42.50	47.20	+11.584%	1,014	1,498	+97.246%
2025-02-25	51.08	51.08	42.30	42.30	-33.720%	7	492	+120.095%
2025-02-24	64.00	64.00	54.46	63.82	-8.698%	11	489	+45.879%
2025-02-21	78.90	78.90	69.90	69.90	-6.887%	30	489	+33.190%
2025-02-20	73.69	75.08	73.59	75.07	-5.191%	5	485	+24.018%
2025-02-19	79.18	79.18	79.18	79.18	-0.839%	3	486	+17.580%
2025-02-14	75.98	79.90	75.98	79.85	+12.149%	26	486	+16.594%
2025-02-13	72.55	72.55	70.52	71.20	-2.117%	7	491	+30.758%
2025-02-12	70.30	74.90	70.30	72.74	-3.617%	14	491	+27.990%
2025-02-11	79.35	79.35	74.50	75.47	-5.544%	7	486	+23.360%
2025-02-10	84.00	84.00	79.90	79.90	-10.366%	102	485	+16.521%
2025-02-07	89.05	89.17	85.30	89.14	+10.760%	118	384	+4.442%
2025-02-06	88.23	88.23	80.48	80.48	-10.578%	2	383	+15.681%
2025-02-05	90.00	90.00	90.00	90.00	-7.579%	1	383	+3.444%
2025-02-04	98.00	98.00	97.38	97.38	+2.505%	2	382	-4.395%
2025-02-03	76.10	95.00	76.10	95.00	+2.338%	9	381	-2.000%
2025-01-31	92.89	92.92	92.83	92.83	-6.232%	40	379	+0.291%
2025-01-30	103.00	103.00	98.00	99.00	+3.502%	43	381	-5.960%
2025-01-28	96.08	96.08	95.65	95.65	+2.783%	11	369	-2.666%
2025-01-27	98.93	103.55	93.06	93.06	-24.341%	59	373	+0.043%
2025-01-24	125.00	125.00	120.65	123.00	-3.385%	8	411	-24.309%
2025-01-23	123.70	134.10	123.70	127.31	-0.679%	41	411	-26.871%
2025-01-22	138.95	138.96	125.09	128.18	-11.843%	22	428	-27.368%
2025-01-21	150.06	154.46	128.45	145.40	-1.584%	150	440	-35.970%
2025-01-17	141.99	150.88	141.99	147.74	+18.220%	24	404	-36.984%
2025-01-16	117.60	124.97	117.60	124.97	+7.132%	5	404	-25.502%
2025-01-15	118.22	118.22	116.65	116.65	+21.612%	5	403	-20.189%
2025-01-13	85.46	95.92	85.46	95.92	-2.718%	17	404	-2.940%
2025-01-10	101.80	101.80	98.60	98.60	+2.923%	6	398	-5.578%
2025-01-08	110.70	111.00	95.80	95.80	-12.110%	4	396	-2.818%
2025-01-07	129.70	129.70	109.00	109.00	-23.893%	62	396	-14.587%
2025-01-06	122.63	143.22	121.15	143.22	+33.688%	57	384	-34.995%
2025-01-03	84.62	107.13	84.62	107.13	+29.807%	80	364	-13.096%
2025-01-02	79.49	84.84	76.97	82.53	+10.040%	27	357	+12.807%
2024-12-31	86.00	86.00	75.00	75.00	-11.702%	8	337	+24.133%
2024-12-30	92.21	92.21	82.63	84.94	-13.976%	27	337	+9.607%
2024-12-27	98.74	98.74	98.74	98.74	-10.277%	2	335	-5.712%
2024-12-26	119.21	119.21	110.05	110.05	-15.019%	25	337	-15.402%
2024-12-24	121.40	129.50	121.40	129.50	+9.007%	7	329	-28.108%
2024-12-23	130.14	130.14	118.80	118.80	-4.899%	9	329	-21.633%
2024-12-20	117.47	124.92	116.64	124.92	+8.456%	4	325	-25.472%
2024-12-19	134.60	134.60	110.00	115.18	-15.927%	24	324	-19.170%
2024-12-18	143.80	147.00	125.20	137.00	-14.455%	22	309	-32.044%
2024-12-17	166.50	166.50	154.45	160.15	-4.073%	15	292	-41.867%
2024-12-16	180.77	189.68	166.95	166.95	-1.067%	120	282	-44.235%
2024-12-13	170.73	171.20	168.10	168.75	-7.625%	30	250	-44.830%
2024-12-12	182.68	182.68	182.68	182.68	+7.547%	5	249	-49.037%
2024-12-11	169.00	169.86	169.00	169.86	+5.997%	2	244	-45.190%
2024-12-10	152.08	160.25	152.08	160.25	+0.156%	2	246	-41.903%
2024-12-09	183.15	183.15	160.00	160.00	-13.260%	5	246	-41.813%
2024-12-06	184.46	184.46	184.46	184.46	-1.358%	2	242	-49.528%
2024-12-05	194.50	194.50	185.00	187.00	+4.974%	38	242	-50.214%
2024-12-04	166.00	178.14	166.00	178.14	+8.523%	4	211	-47.738%
2024-12-03	178.00	178.00	164.05	164.15	-7.745%	27	210	-43.284%
2024-12-02	181.50	181.50	177.93	177.93	-10.236%	2	208	-47.676%
2024-11-29	206.00	206.72	198.22	198.22	+4.657%	14	208	-53.032%
2024-11-27	189.74	193.76	188.12	189.40	+18.006%	6	205	-50.845%
2024-11-26	180.40	180.40	160.50	160.50	-21.208%	4	205	-41.994%
2024-11-25	233.52	233.52	200.00	203.70	-18.406%	51	203	-54.296%
2024-11-22	218.90	250.31	215.00	249.65	+21.514%	278	191	-62.708%
2024-11-21	310.95	313.00	204.59	205.45	-25.648%	49	167	-54.685%
2024-11-20	240.75	283.00	240.75	276.32	+30.340%	15	161	-66.307%
2024-11-19	193.25	212.00	190.00	212.00	+31.310%	69	163	-56.085%
2024-11-18	160.15	161.45	153.45	161.45	+9.606%	7	162	-42.335%
2024-11-15	139.74	147.30	136.10	147.30	+5.629%	58	174	-36.796%
2024-11-14	143.10	143.10	139.45	139.45	+3.296%	4	172	-33.238%
2024-11-13	160.83	163.20	135.00	135.00	-5.923%	12	168	-31.037%
2024-11-12	125.00	143.50	125.00	143.50	+16.091%	73	157	-35.122%
2024-11-11	104.83	123.61	104.83	123.61	+76.535%	19	149	-24.682%
2024-11-08	70.02	70.02	70.02	70.02	-7.258%	2	145	+32.962%
2024-11-07	81.95	81.95	75.50	75.50	+12.101%	8	144	+23.311%
2024-11-06	67.19	67.35	67.19	67.35	+17.334%	2	147	+38.233%
2024-11-05	60.91	60.91	55.68	57.40	+8.548%	15	146	+62.195%
2024-11-04	57.00	57.00	52.88	52.88	-9.110%	4	142	+76.059%
2024-11-01	58.21	58.21	58.18	58.18	-9.094%	4	142	+60.021%
2024-10-31	63.00	66.00	59.50	64.00	-0.312%	21	140	+45.469%
2024-10-30	60.00	67.80	60.00	64.20	-6.277%	7	139	+45.016%
2024-10-29	73.00	73.00	65.50	68.50	+1.406%	46	134	+35.912%
2024-10-28	65.00	67.55	65.00	67.55	+24.173%	17	122	+37.824%
2024-10-25	58.29	59.00	54.40	54.40	-0.965%	10	122	+71.140%
2024-10-24	49.00	54.93	49.00	54.93	+21.527%	6	124	+69.488%
2024-10-23	45.20	45.20	45.20	45.20	-2.122%	2	123	+105.973%
2024-10-22	46.75	46.75	46.18	46.18	-5.097%	9	121	+101.602%
2024-10-21	43.38	48.66	43.38	48.66	+8.181%	11	114	+91.328%
2024-10-18	41.63	44.98	41.63	44.98	+24.944%	6	109	+106.981%
2024-10-17	36.00	36.00	36.00	36.00	-4.000%	1	109	+158.611%
2024-10-16	37.50	37.50	37.50	37.50	+0.915%	5	108	+148.267%
2024-10-15	40.10	40.10	36.35	37.16	-8.608%	8	108	+150.538%
2024-10-14	46.00	51.09	40.59	40.66	-95.840%	162	101	+128.972%
2024-03-08	977.50	977.50	977.50	977.50	+35.388%	16	14	-90.476%
2024-02-29	722.00	722.00	722.00	722.00	+58.681%	1	20	-87.105%
2024-02-14	455.00	455.00	455.00	455.00	+51.082%	8	19	-79.538%
2023-12-21	301.15	301.16	301.15	301.16	+4.208%	4	11	-69.086%
2023-12-04	289.00	289.00	289.00	289.00	+18.955%	1	7	-67.785%
2023-11-28	242.95	242.95	242.95	242.95	+6.022%	1	6	-61.679%
2023-11-22	229.15	229.15	229.15	229.15	-6.469%	1	4	-59.372%
2023-11-15	245.00	245.00	245.00	245.00	+93.676%	1	4	-62.000%
2023-09-19	126.95	126.95	126.50	126.50	+0.437%	2	3	-26.403%
2023-09-11	125.95	125.95	125.95	125.95	0.000%	1	1	-26.082%