Dark

MSTR20260116C490
MSTR Jan 16 2026 490.00 Call (MSTR260116C00490000)
option OPRA

EOD

May 19, 2025

81.40+7.035%(+5.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	76.25	83.26	76.25	81.40	+7.035%	10	206	0.000%
2025-05-16	76.00	76.05	76.00	76.05	-8.008%	4	213	+7.035%
2025-05-15	82.29	82.67	82.29	82.67	-15.019%	2	213	-1.536%
2025-05-14	97.28	97.28	97.28	97.28	+7.492%	1	212	-16.324%
2025-05-12	92.20	92.20	90.50	90.50	-1.093%	2	211	-10.055%
2025-05-08	91.50	91.50	91.50	91.50	+9.963%	1	213	-11.038%
2025-05-07	83.21	83.21	83.21	83.21	+2.261%	1	214	-2.175%
2025-05-06	81.37	81.37	81.37	81.37	-3.131%	7	213	+0.037%
2025-05-05	84.00	84.00	84.00	84.00	-6.667%	1	214	-3.095%
2025-05-02	88.02	90.00	87.53	90.00	-2.099%	10	214	-9.556%
2025-05-01	91.93	91.93	91.93	91.93	+13.424%	1	215	-11.454%
2025-04-30	81.50	84.10	81.05	81.05	-2.689%	18	215	+0.432%
2025-04-29	83.29	83.29	83.29	83.29	+6.237%	1	227	-2.269%
2025-04-28	78.05	78.40	78.00	78.40	+1.581%	11	228	+3.827%
2025-04-25	77.18	77.18	77.18	77.18	+10.178%	2	229	+5.468%
2025-04-24	69.05	70.05	68.50	70.05	+0.143%	4	230	+16.203%
2025-04-23	69.95	69.95	69.95	69.95	+38.241%	5	228	+16.369%
2025-04-17	50.10	50.60	50.10	50.60	+0.998%	5	222	+60.870%
2025-04-15	50.10	50.10	50.10	50.10	+2.559%	1	222	+62.475%
2025-04-14	48.85	48.85	48.85	48.85	+13.605%	3	222	+66.633%
2025-04-11	41.83	43.00	41.83	43.00	+35.647%	10	219	+89.302%
2025-04-09	31.70	31.70	31.70	31.70	+7.385%	3	220	+156.782%
2025-04-08	31.00	31.00	29.52	29.52	-18.678%	6	220	+175.745%
2025-04-07	38.25	46.36	36.30	36.30	-14.789%	14	222	+124.242%
2025-04-04	42.60	42.60	42.60	42.60	+9.091%	2	224	+91.080%
2025-04-03	39.76	39.93	39.05	39.05	-1.761%	84	223	+108.451%
2025-04-01	41.90	41.90	39.75	39.75	-8.621%	7	142	+104.780%
2025-03-31	43.50	43.50	43.50	43.50	-7.111%	5	142	+87.126%
2025-03-28	46.83	46.83	46.83	46.83	-19.522%	2	142	+73.820%
2025-03-24	53.93	58.65	53.93	58.19	+7.441%	16	141	+39.887%
2025-03-20	54.16	54.16	54.16	54.16	+5.165%	5	135	+50.295%
2025-03-19	48.00	52.30	48.00	51.50	+4.569%	13	140	+58.058%
2025-03-18	43.33	49.54	43.27	49.25	-2.282%	21	144	+65.279%
2025-03-17	50.40	50.40	50.40	50.40	-3.393%	5	142	+61.508%
2025-03-14	49.58	52.17	49.58	52.17	+29.294%	36	145	+56.028%
2025-03-13	40.35	40.35	40.35	40.35	-5.059%	1	142	+101.735%
2025-03-12	42.50	42.50	42.50	42.50	+2.856%	1	142	+91.529%
2025-03-11	38.71	41.32	35.31	41.32	-4.019%	12	141	+96.999%
2025-03-10	48.64	48.64	43.05	43.05	-8.307%	17	135	+89.082%
2025-03-05	46.95	46.95	46.95	46.95	+30.055%	8	120	+73.376%
2025-03-04	36.10	36.10	36.10	36.10	-15.851%	2	120	+125.485%
2025-03-03	52.14	52.14	42.90	42.90	+21.016%	7	120	+89.744%
2025-02-28	31.35	35.45	31.35	35.45	+7.685%	28	119	+129.619%
2025-02-27	32.92	32.92	32.92	32.92	-11.743%	6	110	+147.266%
2025-02-26	36.30	37.30	36.30	37.30	+3.324%	3	104	+118.231%
2025-02-25	40.00	40.00	35.50	36.10	-39.164%	5	103	+125.485%
2025-02-21	64.63	65.07	59.34	59.34	-3.981%	16	106	+37.176%
2025-02-20	62.00	62.00	61.70	61.80	-1.842%	3	101	+31.715%
2025-02-18	68.10	68.10	62.96	62.96	-4.374%	2	100	+29.288%
2025-02-14	63.90	65.84	63.90	65.84	+13.812%	4	99	+23.633%
2025-02-13	60.00	60.00	57.85	57.85	-15.449%	6	98	+40.709%
2025-02-10	74.20	74.20	68.42	68.42	-4.039%	2	98	+18.971%
2025-02-07	71.30	71.30	71.30	71.30	-7.917%	6	96	+14.165%
2025-02-04	77.43	77.43	77.43	77.43	+9.056%	1	96	+5.127%
2025-02-03	69.00	71.00	69.00	71.00	-11.965%	3	95	+14.648%
2025-01-31	80.65	80.65	80.65	80.65	-1.526%	2	92	+0.930%
2025-01-27	81.90	81.90	81.90	81.90	-22.421%	1	91	-0.611%
2025-01-24	105.57	105.57	105.57	105.57	-6.160%	6	90	-22.895%
2025-01-23	115.53	115.53	112.50	112.50	-15.414%	4	93	-27.644%
2025-01-21	118.00	133.00	118.00	133.00	+2.347%	3	92	-38.797%
2025-01-17	129.95	129.95	129.95	129.95	+26.006%	2	89	-37.361%
2025-01-16	101.98	103.13	94.69	103.13	+13.604%	28	89	-21.070%
2025-01-14	91.09	98.82	90.78	90.78	+21.445%	47	89	-10.333%
2025-01-13	75.00	75.63	74.75	74.75	-14.766%	3	109	+8.896%
2025-01-10	89.15	89.15	87.70	87.70	-3.626%	22	109	-7.184%
2025-01-08	93.14	93.14	91.00	91.00	-16.175%	23	136	-10.549%
2025-01-07	108.56	108.56	108.56	108.56	-14.452%	10	136	-25.018%
2025-01-06	110.11	126.90	110.02	126.90	+66.974%	37	136	-35.855%
2025-01-03	76.00	76.00	76.00	76.00	+11.306%	2	101	+7.105%
2025-01-02	67.73	68.28	67.73	68.28	+5.046%	10	101	+19.215%
2024-12-31	73.09	73.09	65.00	65.00	-13.368%	3	100	+25.231%
2024-12-30	77.09	78.30	73.50	75.03	-15.028%	14	100	+8.490%
2024-12-27	88.04	88.30	88.04	88.30	-11.131%	4	94	-7.814%
2024-12-26	98.35	99.83	97.91	99.36	-7.313%	26	105	-18.076%
2024-12-24	107.20	107.20	107.20	107.20	-1.452%	7	85	-24.067%
2024-12-23	115.59	115.59	105.00	108.78	-9.229%	9	85	-25.170%
2024-12-19	119.84	119.84	119.84	119.84	-11.262%	5	76	-32.076%
2024-12-18	126.17	135.05	126.17	135.05	-12.288%	25	76	-39.726%
2024-12-17	153.97	153.97	153.97	153.97	+1.376%	1	61	-47.133%
2024-12-16	164.68	170.05	151.88	151.88	-1.696%	47	60	-46.405%
2024-12-13	152.30	154.50	152.30	154.50	-9.453%	6	34	-47.314%
2024-12-12	170.63	170.63	170.63	170.63	+2.882%	1	33	-52.294%
2024-12-11	165.85	165.85	165.85	165.85	+12.693%	2	32	-50.920%
2024-12-09	162.65	163.82	147.17	147.17	-11.514%	19	32	-44.690%
2024-12-06	166.32	166.32	166.32	166.32	+1.254%	4	20	-51.058%
2024-12-05	173.00	173.20	164.26	164.26	+2.920%	4	20	-50.444%
2024-12-04	156.88	159.60	156.88	159.60	-1.754%	2	20	-48.997%
2024-12-02	168.80	168.80	162.45	162.45	-8.941%	4	20	-49.892%
2024-11-27	177.24	178.40	177.24	178.40	-0.889%	2	16	-54.372%
2024-11-26	180.00	180.00	180.00	180.00	-23.028%	1	16	-54.778%
2024-11-22	190.00	233.85	190.00	233.85	+23.495%	16	15	-65.191%
2024-11-21	280.00	297.05	185.94	189.36	-28.543%	15	16	-57.013%
2024-11-20	265.00	267.00	254.88	265.00	+114.836%	25	16	-69.283%
2024-11-15	123.35	123.35	123.35	123.35	+71.677%	2	1	-34.009%
2024-11-07	71.85	71.85	71.85	71.85	+52.257%	1	2	+13.292%
2024-11-04	47.19	47.20	47.19	47.19	-8.741%	5	1	+72.494%
2024-11-01	52.15	52.15	51.71	51.71	-94.210%	12	5	+57.416%
2024-05-09	893.16	893.16	893.16	893.16	-3.437%	5	8	-90.886%
2024-04-16	924.95	924.95	924.95	924.95	-24.309%	5	8	-91.200%
2024-04-03	1,222.00	1,222.00	1,222.00	1,222.00	-8.224%	1	13	-93.339%
2024-03-15	1,331.50	1,331.50	1,331.50	1,331.50	+255.256%	2	13	-93.887%
2024-02-20	374.80	374.80	374.80	374.80	+1.297%	1	13	-78.282%
2024-02-12	370.00	370.00	370.00	370.00	+70.468%	1	13	-78.000%
2024-01-26	213.10	217.05	212.97	217.05	+5.878%	4	14	-62.497%
2024-01-17	205.00	205.00	205.00	205.00	-0.039%	1	13	-60.293%
2024-01-16	205.08	205.08	205.08	205.08	-38.207%	1	12	-60.308%
2023-12-29	331.88	331.88	331.88	331.88	+12.122%	1	12	-75.473%
2023-12-26	296.00	296.00	296.00	296.00	+19.355%	1	12	-72.500%
2023-12-04	248.00	248.00	248.00	248.00	+18.649%	1	12	-67.177%
2023-11-21	209.02	209.02	209.02	209.02	+1.678%	1	12	-61.056%
2023-11-17	205.57	205.57	205.57	205.57	-2.142%	1	12	-60.403%
2023-11-16	210.07	210.07	210.07	210.07	-0.910%	1	11	-61.251%
2023-11-13	208.00	212.00	208.00	212.00	-4.505%	11	11	-61.604%
2023-11-10	222.00	222.00	222.00	222.00	-9.016%	1	3	-63.333%
2023-11-09	244.00	244.00	244.00	244.00	+24.262%	1	2	-66.639%
2023-11-07	196.36	196.36	196.36	196.36	+17.934%	1	1	-58.546%
2023-11-02	166.50	166.50	166.50	166.50	0.000%	1	1	-51.111%