Dark

MSTR20260116C560
MSTR Jan 16 2026 560.00 Call (MSTR260116C00560000)
option OPRA

EOD

May 21, 2025

56.51-13.527%(-8.84)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	64.79	64.79	56.51	56.51	-13.527%	75	410	0.000%
2025-05-19	65.35	65.35	65.35	65.35	+8.735%	24	410	-13.527%
2025-05-16	60.10	60.10	60.10	60.10	-8.953%	2	386	-5.973%
2025-05-15	67.92	67.92	66.01	66.01	-15.964%	55	386	-14.392%
2025-05-13	74.75	79.64	74.30	78.55	+9.768%	52	372	-28.059%
2025-05-12	79.37	79.37	71.56	71.56	-15.314%	82	330	-21.031%
2025-05-09	80.00	84.50	80.00	84.50	+4.321%	4	324	-33.124%
2025-05-08	76.00	81.45	76.00	81.00	+19.118%	4	325	-30.235%
2025-05-05	68.00	68.00	68.00	68.00	-1.563%	1	322	-16.897%
2025-05-02	69.08	69.08	69.08	69.08	-0.604%	2	322	-18.196%
2025-04-30	69.50	69.50	69.50	69.50	+14.971%	1	323	-18.691%
2025-04-28	63.30	63.30	60.45	60.45	-7.907%	10	323	-6.518%
2025-04-25	65.64	65.64	65.64	65.64	+9.950%	2	323	-13.909%
2025-04-23	58.05	59.70	57.90	59.70	+17.059%	31	322	-5.343%
2025-04-22	51.00	51.00	51.00	51.00	+34.211%	1	311	+10.804%
2025-04-17	38.00	38.00	38.00	38.00	-4.089%	7	318	+48.711%
2025-04-11	35.26	39.62	35.26	39.62	+41.147%	38	318	+42.630%
2025-04-10	31.54	31.54	28.07	28.07	-12.281%	3	332	+101.318%
2025-04-09	32.02	32.02	32.00	32.00	-3.177%	9	332	+76.594%
2025-04-07	33.05	33.05	33.05	33.05	+3.931%	5	334	+70.983%
2025-04-03	31.84	31.84	31.65	31.80	-19.494%	124	334	+77.704%
2025-04-02	39.50	39.50	39.50	39.50	+7.046%	1	226	+43.063%
2025-04-01	33.78	36.90	33.78	36.90	+11.279%	8	226	+53.144%
2025-03-31	34.00	34.25	33.16	33.16	-21.160%	9	232	+70.416%
2025-03-28	42.02	42.06	42.02	42.06	-23.527%	4	236	+34.356%
2025-03-25	55.00	55.00	55.00	55.00	+33.236%	1	236	+2.745%
2025-03-21	41.28	41.28	41.28	41.28	+1.850%	20	235	+36.894%
2025-03-20	40.45	40.53	40.45	40.53	-6.072%	10	235	+39.428%
2025-03-19	43.15	43.15	43.15	43.15	+9.241%	5	225	+30.962%
2025-03-18	35.37	39.50	35.37	39.50	-1.790%	7	230	+43.063%
2025-03-17	40.22	40.22	40.22	40.22	-1.950%	10	230	+40.502%
2025-03-14	41.18	41.18	41.02	41.02	+23.741%	24	227	+37.762%
2025-03-12	33.15	33.15	33.15	33.15	-5.286%	1	233	+70.468%
2025-03-11	30.40	35.00	30.40	35.00	+9.615%	6	233	+61.457%
2025-03-10	41.29	41.29	31.76	31.93	-36.432%	6	233	+76.981%
2025-03-07	52.46	52.46	49.88	50.23	-5.316%	6	227	+12.502%
2025-03-06	59.75	59.75	52.00	53.05	+22.631%	3	228	+6.522%
2025-03-05	43.26	43.26	43.26	43.26	+40.912%	1	230	+30.629%
2025-03-04	30.80	30.80	30.45	30.70	-17.027%	11	230	+84.072%
2025-03-03	45.58	45.58	35.80	37.00	+26.930%	19	222	+52.730%
2025-02-28	29.25	29.25	29.15	29.15	-10.418%	6	237	+93.859%
2025-02-25	32.54	32.54	32.54	32.54	-24.954%	1	236	+73.663%
2025-02-24	43.36	43.36	43.36	43.36	-9.099%	5	236	+30.327%
2025-02-21	49.70	50.16	47.70	47.70	-10.389%	24	231	+18.470%
2025-02-20	53.30	53.30	53.23	53.23	-2.954%	6	228	+6.162%
2025-02-18	54.85	54.85	54.85	54.85	-4.708%	1	228	+3.026%
2025-02-14	50.45	57.56	50.45	57.56	+19.792%	220	138	-1.824%
2025-02-13	48.05	48.05	48.05	48.05	-4.530%	1	138	+17.607%
2025-02-12	51.37	51.37	49.79	50.33	+1.903%	11	138	+12.279%
2025-02-11	55.40	55.40	49.23	49.39	-12.892%	30	140	+14.416%
2025-02-10	56.70	56.70	56.70	56.70	-16.186%	4	139	-0.335%
2025-02-05	67.28	67.65	67.28	67.65	-5.583%	2	139	-16.467%
2025-02-04	71.65	71.65	71.65	71.65	-2.184%	1	139	-21.130%
2025-01-30	74.97	75.07	73.25	73.25	-0.204%	20	145	-22.853%
2025-01-27	73.40	73.40	73.40	73.40	-20.390%	1	145	-23.011%
2025-01-24	92.20	92.20	92.20	92.20	-21.851%	2	145	-38.709%
2025-01-21	117.98	117.98	117.98	117.98	+4.241%	1	145	-52.102%
2025-01-17	113.18	113.18	113.18	113.18	+27.083%	2	144	-50.071%
2025-01-15	90.09	90.09	89.06	89.06	+9.009%	47	144	-36.548%
2025-01-14	82.43	82.43	81.70	81.70	+26.863%	2	151	-30.832%
2025-01-13	64.40	64.40	64.40	64.40	-14.815%	1	149	-12.252%
2025-01-10	75.60	75.60	75.60	75.60	-9.178%	2	148	-25.251%
2025-01-07	83.24	83.24	83.24	83.24	-24.636%	1	147	-32.112%
2025-01-06	105.42	110.45	105.36	110.45	+32.577%	9	146	-48.837%
2025-01-03	67.25	83.31	67.25	83.31	+27.288%	14	142	-32.169%
2024-12-31	65.45	65.45	65.45	65.45	+6.840%	1	140	-13.659%
2024-12-30	68.04	68.26	61.26	61.26	-20.141%	34	140	-7.754%
2024-12-27	82.59	82.59	76.71	76.71	-14.262%	14	121	-26.333%
2024-12-26	92.93	92.93	89.47	89.47	-12.026%	8	114	-36.839%
2024-12-24	102.35	102.35	101.70	101.70	-1.453%	2	108	-44.435%
2024-12-23	103.20	103.20	103.20	103.20	+6.667%	5	108	-45.242%
2024-12-20	96.75	96.75	96.75	96.75	+9.508%	4	104	-41.592%
2024-12-19	107.96	107.96	86.67	88.35	-13.864%	20	108	-36.038%
2024-12-18	118.08	118.08	102.57	102.57	-16.064%	30	100	-44.906%
2024-12-17	139.90	139.90	122.20	122.20	-11.705%	10	84	-53.756%
2024-12-13	144.90	145.00	138.40	138.40	-3.251%	24	75	-59.169%
2024-12-11	143.05	143.05	143.05	143.05	+5.223%	31	65	-60.496%
2024-12-09	149.60	151.08	134.39	135.95	-21.980%	43	65	-58.433%
2024-12-05	189.00	189.00	174.25	174.25	+18.489%	21	46	-67.570%
2024-12-04	147.06	147.06	147.06	147.06	-3.649%	5	27	-61.574%
2024-12-02	158.10	158.12	152.53	152.63	-22.914%	40	22	-62.976%
2024-11-22	198.00	198.00	198.00	198.00	-14.267%	2	20	-71.460%
2024-11-21	246.12	246.12	230.63	230.95	-4.372%	14	6	-75.532%
2024-11-20	230.79	252.85	230.79	241.51	+119.555%	6	6	-76.601%
2024-11-15	112.33	112.33	110.00	110.00	-6.780%	4	2	-48.627%
2024-11-14	116.70	118.00	116.70	118.00	-10.863%	4	1	-52.110%
2024-11-13	132.17	132.38	132.17	132.38	-77.620%	2	1	-57.312%
2024-02-28	591.52	591.52	591.52	591.52	+43.548%	3	8	-90.447%
2024-02-15	412.07	412.07	412.07	412.07	+45.095%	1	10	-86.286%
2024-02-09	284.00	284.00	284.00	284.00	+49.631%	1	11	-80.102%
2024-02-06	189.80	189.80	189.80	189.80	-8.846%	1	12	-70.227%
2024-01-30	208.22	208.22	208.22	208.22	+28.690%	1	12	-72.860%
2024-01-23	161.80	161.80	161.80	161.80	-4.532%	1	11	-65.074%
2024-01-22	163.98	169.48	163.98	169.48	-12.693%	2	10	-66.657%
2024-01-12	194.12	194.12	194.12	194.12	-26.675%	1	9	-70.889%
2024-01-10	264.74	264.74	264.74	264.74	-5.551%	1	9	-78.655%
2024-01-08	280.30	280.30	280.30	280.30	+19.485%	1	8	-79.839%
2023-12-15	229.75	234.59	229.75	234.59	+1.996%	2	7	-75.911%
2023-12-12	230.00	230.00	230.00	230.00	+0.877%	1	8	-75.430%
2023-12-11	228.00	228.00	228.00	228.00	+38.182%	3	7	-75.215%
2023-11-03	156.06	165.00	156.06	165.00	+69.457%	2	4	-65.752%
2023-10-10	97.37	97.37	97.37	97.37	-4.069%	1	4	-41.964%
2023-09-19	101.50	101.50	101.50	101.50	+1.805%	2	5	-44.325%
2023-09-14	100.85	100.85	99.70	99.70	-3.204%	2	3	-43.320%
2023-09-12	103.00	103.00	103.00	103.00	0.000%	1	1	-45.136%