Dark

MSTR20260116C610
MSTR Jan 16 2026 610.00 Call (MSTR260116C00610000)
option OPRA

EOD

May 22, 2025

50.00-12.770%(-7.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	50.00	50.00	50.00	50.00	-12.770%	1	276	0.000%
2025-05-21	57.29	57.36	57.29	57.32	-16.504%	18	276	-12.770%
2025-05-13	68.00	68.65	68.00	68.65	+4.729%	4	258	-27.167%
2025-05-12	65.55	65.55	65.55	65.55	-3.956%	2	257	-23.722%
2025-05-08	64.93	72.15	64.93	68.25	+12.624%	47	259	-26.740%
2025-05-07	60.87	60.87	60.60	60.60	+6.841%	2	253	-17.492%
2025-05-05	56.72	56.72	56.72	56.72	-9.277%	6	255	-11.848%
2025-05-02	62.52	62.52	62.52	62.52	-4.550%	4	256	-20.026%
2025-05-01	62.50	65.60	62.50	65.50	+12.158%	68	258	-23.664%
2025-04-30	59.51	59.51	58.40	58.40	-5.806%	18	197	-14.384%
2025-04-29	62.00	62.00	62.00	62.00	+7.174%	3	185	-19.355%
2025-04-25	55.97	57.87	55.97	57.85	+16.516%	18	188	-13.570%
2025-04-24	49.65	49.65	49.65	49.65	-3.311%	15	188	+0.705%
2025-04-23	50.85	51.35	50.85	51.35	+40.685%	21	197	-2.629%
2025-04-21	37.00	37.00	36.50	36.50	+7.988%	5	190	+36.986%
2025-04-17	33.80	33.80	33.80	33.80	+5.625%	1	191	+47.929%
2025-04-16	34.45	34.45	32.00	32.00	-6.760%	3	191	+56.250%
2025-04-14	33.39	34.32	33.39	34.32	+4.380%	2	190	+45.688%
2025-04-11	30.14	32.88	29.95	32.88	+22.230%	20	189	+52.068%
2025-04-10	26.90	26.90	26.90	26.90	-9.943%	1	198	+85.874%
2025-04-09	22.55	29.87	22.55	29.87	+47.506%	13	199	+67.392%
2025-04-08	20.25	20.25	20.25	20.25	-26.497%	1	203	+146.914%
2025-04-03	27.61	27.61	27.43	27.55	-18.201%	104	203	+81.488%
2025-04-02	33.68	33.68	33.68	33.68	+3.472%	1	120	+48.456%
2025-04-01	28.30	32.55	27.70	32.55	+3.137%	9	121	+53.610%
2025-03-28	38.26	38.26	31.55	31.56	-20.000%	32	121	+58.428%
2025-03-27	39.54	39.88	39.45	39.45	-14.721%	17	131	+26.743%
2025-03-24	46.26	46.26	46.26	46.26	+31.234%	1	123	+8.085%
2025-03-21	35.55	35.55	35.25	35.25	+22.184%	6	123	+41.844%
2025-03-13	28.20	28.85	28.20	28.85	+5.600%	2	120	+73.310%
2025-03-11	27.32	27.32	27.32	27.32	-6.758%	1	120	+83.016%
2025-03-10	29.30	29.30	29.30	29.30	-43.327%	3	120	+70.648%
2025-03-06	44.40	51.70	44.40	51.70	+38.235%	8	120	-3.288%
2025-03-05	37.40	37.40	37.40	37.40	-6.266%	1	115	+33.690%
2025-03-04	27.60	39.90	27.60	39.90	+23.148%	4	115	+25.313%
2025-03-03	36.00	36.00	32.40	32.40	+22.495%	5	114	+54.321%
2025-02-28	26.45	26.45	26.45	26.45	+1.341%	4	113	+89.036%
2025-02-27	26.10	26.10	26.10	26.10	-0.760%	1	113	+91.571%
2025-02-26	26.48	26.48	26.30	26.30	-4.364%	20	114	+90.114%
2025-02-25	27.50	27.50	27.50	27.50	-38.133%	3	130	+81.818%
2025-02-21	44.45	44.45	44.45	44.45	-7.837%	6	130	+12.486%
2025-02-20	48.10	48.23	48.10	48.23	+3.498%	6	127	+3.670%
2025-02-19	46.60	46.60	46.60	46.60	-0.427%	5	132	+7.296%
2025-02-18	46.80	46.80	46.80	46.80	+0.580%	1	132	+6.838%
2025-02-14	46.53	46.53	46.53	46.53	+10.000%	2	132	+7.458%
2025-02-13	42.30	42.30	42.30	42.30	-5.791%	2	132	+18.203%
2025-02-12	44.90	44.90	44.90	44.90	-3.793%	1	132	+11.359%
2025-02-11	46.67	46.67	46.67	46.67	-14.288%	1	131	+7.135%
2025-02-06	54.45	54.45	54.45	54.45	-11.088%	3	132	-8.173%
2025-02-03	53.20	61.37	53.20	61.24	-3.862%	3	132	-18.354%
2025-01-31	63.65	63.70	63.65	63.70	-0.964%	4	132	-21.507%
2025-01-30	65.95	65.95	64.32	64.32	-6.580%	5	138	-22.264%
2025-01-27	60.85	68.85	60.85	68.85	-5.878%	4	138	-27.378%
2025-01-24	82.00	82.00	73.15	73.15	-16.884%	6	137	-31.647%
2025-01-23	88.01	88.01	88.01	88.01	-2.558%	1	136	-43.188%
2025-01-22	90.50	90.50	90.32	90.32	-12.072%	2	137	-44.641%
2025-01-21	102.72	102.72	102.72	102.72	-3.865%	1	140	-51.324%
2025-01-17	94.65	106.85	94.65	106.85	+28.719%	16	140	-53.205%
2025-01-16	82.98	83.01	82.98	83.01	-3.544%	5	140	-39.766%
2025-01-15	82.20	86.06	82.20	86.06	+7.441%	2	140	-41.901%
2025-01-14	73.09	80.10	71.35	80.10	+29.194%	31	138	-37.578%
2025-01-13	63.00	63.75	61.06	62.00	-11.162%	7	144	-19.355%
2025-01-10	69.79	69.79	69.79	69.79	-3.002%	2	140	-28.356%
2025-01-08	71.95	71.95	71.95	71.95	-15.769%	1	138	-30.507%
2025-01-07	85.63	85.63	85.42	85.42	-16.255%	2	138	-41.466%
2025-01-06	78.00	103.00	78.00	102.00	+33.142%	17	137	-50.980%
2025-01-03	76.61	76.61	76.61	76.61	+39.545%	2	126	-34.734%
2025-01-02	50.00	55.30	50.00	54.90	+14.638%	21	125	-8.925%
2024-12-31	54.88	54.88	47.89	47.89	-17.573%	9	104	+4.406%
2024-12-30	62.36	62.36	57.05	58.10	-17.319%	13	104	-13.941%
2024-12-27	75.77	75.77	70.27	70.27	-14.596%	6	91	-28.846%
2024-12-26	85.64	85.64	82.28	82.28	-8.067%	4	91	-39.232%
2024-12-23	94.89	94.89	87.58	89.50	-5.191%	11	91	-44.134%
2024-12-20	94.40	94.40	94.40	94.40	+17.267%	2	80	-47.034%
2024-12-19	98.00	98.00	80.00	80.50	-11.392%	4	78	-37.888%
2024-12-18	101.75	101.75	90.85	90.85	-18.702%	6	74	-44.964%
2024-12-17	112.77	112.77	111.75	111.75	-12.531%	10	69	-55.257%
2024-12-13	136.71	136.71	127.76	127.76	-9.061%	14	59	-60.864%
2024-12-12	142.00	142.00	140.49	140.49	-2.159%	2	59	-64.410%
2024-12-11	141.24	144.47	139.68	143.59	+17.793%	7	57	-65.179%
2024-12-10	129.94	132.49	121.80	121.90	-15.535%	8	57	-58.983%
2024-12-09	142.95	144.32	142.95	144.32	-8.205%	2	51	-65.355%
2024-12-05	181.24	181.24	157.22	157.22	-0.462%	3	50	-68.197%
2024-12-04	157.95	157.95	157.95	157.95	-0.504%	1	50	-68.344%
2024-11-27	166.00	166.00	158.75	158.75	+16.591%	2	49	-68.504%
2024-11-26	153.00	153.00	136.16	136.16	-19.183%	53	49	-63.278%
2024-11-25	168.48	168.48	168.48	168.48	-2.921%	1	23	-70.323%
2024-11-22	173.55	173.55	173.55	173.55	-10.541%	2	22	-71.190%
2024-11-21	198.80	214.00	194.00	194.00	-17.041%	7	21	-74.227%
2024-11-20	205.53	244.00	203.27	233.85	+46.156%	35	24	-78.619%
2024-11-19	157.95	160.00	157.95	160.00	+51.889%	2	6	-68.750%
2024-11-15	105.06	105.34	105.06	105.34	-6.779%	4	6	-52.535%
2024-11-13	117.47	127.38	112.00	113.00	+8.874%	8	6	-55.752%
2024-11-12	103.79	103.79	103.79	103.79	-91.289%	1	1	-51.826%
2024-03-14	1,191.55	1,191.55	1,191.55	1,191.55	+34.638%	1	8	-95.804%
2024-03-04	885.00	885.00	885.00	885.00	+48.360%	1	9	-94.350%
2024-02-29	616.33	616.33	596.52	596.52	+60.161%	3	8	-91.618%
2024-02-14	372.27	372.45	371.84	372.45	+18.464%	7	11	-86.575%
2024-02-12	314.40	314.40	314.40	314.40	+35.005%	1	11	-84.097%
2024-02-08	232.88	232.88	232.88	232.88	+29.299%	1	11	-78.530%
2024-02-02	180.04	180.11	180.04	180.11	+2.703%	2	11	-72.239%
2024-01-17	174.48	175.37	174.48	175.37	-31.459%	2	10	-71.489%
2024-01-09	255.86	255.86	255.86	255.86	-7.632%	7	9	-80.458%
2024-01-08	285.93	285.93	277.00	277.00	-10.240%	2	2	-81.949%
2023-12-27	306.90	308.60	306.90	308.60	+18.102%	2	2	-83.798%
2023-12-26	261.30	261.30	261.30	261.30	0.000%	2	2	-80.865%