Dark

MSTR20251219C175
MSTR Dec 19 2025 175.00 Call (MSTR251219C00175000)
option OPRA

EOD

May 20, 2025

251.94+17.225%(+37.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	251.94	251.94	251.94	251.94	+17.225%	1	345	0.000%
2025-04-25	211.67	214.92	211.67	214.92	+8.011%	10	346	+17.225%
2025-04-24	198.22	199.32	198.22	198.98	-0.485%	7	350	+26.616%
2025-04-23	196.00	200.35	196.00	199.95	+0.832%	6	350	+26.002%
2025-04-22	198.30	198.30	198.30	198.30	+18.743%	1	349	+27.050%
2025-04-21	167.00	167.00	167.00	167.00	+1.804%	1	349	+50.862%
2025-04-15	164.04	164.04	164.04	164.04	+1.134%	1	348	+53.584%
2025-04-14	162.20	162.20	162.20	162.20	+2.561%	1	348	+55.327%
2025-04-11	158.15	158.15	158.15	158.15	+21.002%	80	348	+59.304%
2025-04-08	130.77	130.77	130.70	130.70	-2.390%	10	356	+92.762%
2025-04-07	122.48	133.90	122.48	133.90	-2.971%	14	361	+88.155%
2025-04-03	138.00	138.00	138.00	138.00	+0.620%	1	354	+82.565%
2025-03-18	137.15	137.15	137.15	137.15	+23.414%	1	353	+83.697%
2025-03-11	111.13	111.13	111.13	111.13	-22.336%	100	254	+126.707%
2025-03-04	122.83	143.09	122.83	143.09	+25.364%	3	254	+76.071%
2025-02-25	114.50	114.50	114.14	114.14	-34.232%	2	256	+120.729%
2025-02-20	172.87	173.55	172.82	173.55	-6.387%	20	256	+45.169%
2025-02-18	183.99	185.39	183.99	185.39	+5.335%	20	246	+35.897%
2025-02-03	176.00	176.00	176.00	176.00	-21.393%	3	239	+43.148%
2025-01-24	224.40	224.40	223.90	223.90	-3.304%	20	238	+12.523%
2025-01-23	231.80	231.80	231.55	231.55	-0.924%	2	233	+8.806%
2025-01-22	230.16	233.71	230.16	233.71	-5.004%	25	234	+7.800%
2025-01-21	244.92	246.02	244.92	246.02	-1.984%	78	213	+2.406%
2025-01-17	251.00	251.00	251.00	251.00	+17.509%	2	169	+0.375%
2025-01-15	213.60	213.60	213.60	213.60	+26.818%	1	169	+17.949%
2025-01-03	168.43	168.43	168.43	168.43	+2.079%	2	168	+49.581%
2024-12-31	165.00	165.00	165.00	165.00	-3.050%	1	168	+52.691%
2024-12-30	170.19	170.19	170.19	170.19	-8.950%	1	168	+48.035%
2024-12-27	186.70	186.92	186.70	186.92	-20.850%	4	168	+34.785%
2024-12-18	236.16	236.16	236.16	236.16	-16.404%	1	168	+6.682%
2024-12-16	282.50	282.50	282.50	282.50	+6.987%	1	169	-10.818%
2024-12-13	263.80	264.05	263.80	264.05	-2.439%	4	169	-4.586%
2024-12-12	270.60	270.65	270.60	270.65	-1.660%	19	168	-6.913%
2024-12-11	275.22	275.22	275.22	275.22	+2.771%	1	150	-8.459%
2024-12-05	267.80	267.80	267.80	267.80	-1.851%	9	151	-5.922%
2024-11-29	272.85	272.85	272.85	272.85	+4.205%	10	142	-7.664%
2024-11-27	261.84	261.84	261.84	261.84	+13.948%	1	142	-3.781%
2024-11-26	229.79	229.79	229.79	229.79	-12.694%	5	142	+9.639%
2024-11-25	263.20	263.20	263.20	263.20	-24.800%	1	145	-4.278%
2024-11-21	350.00	350.00	350.00	350.00	+18.938%	1	146	-28.017%
2024-11-19	294.27	294.27	294.27	294.27	+39.431%	1	146	-14.385%
2024-11-14	210.80	211.30	210.80	211.05	-2.630%	12	146	+19.375%
2024-11-12	216.85	216.85	216.75	216.75	+14.713%	2	145	+16.235%
2024-11-11	189.15	189.45	188.95	188.95	+73.349%	4	145	+33.337%
2024-11-04	109.00	109.00	109.00	109.00	-1.491%	1	146	+131.138%
2024-11-01	122.00	122.00	109.75	110.65	-16.616%	38	146	+127.691%
2024-10-30	132.70	132.70	132.70	132.70	-3.666%	2	137	+89.857%
2024-10-29	137.72	137.75	137.72	137.75	+24.887%	2	137	+82.897%
2024-10-24	106.36	110.45	104.55	110.30	+18.845%	70	137	+128.413%
2024-10-23	92.88	92.88	92.81	92.81	-3.534%	16	153	+171.458%
2024-10-21	96.21	96.21	96.21	96.21	+15.291%	2	145	+161.865%
2024-10-17	82.07	83.45	82.07	83.45	+0.663%	4	145	+201.905%
2024-10-15	82.83	82.90	82.83	82.90	-8.418%	10	144	+203.908%
2024-10-11	90.52	90.52	90.52	90.52	+23.123%	20	143	+178.325%
2024-10-10	75.63	76.90	73.52	73.52	-13.200%	3	143	+242.682%
2024-10-08	84.70	84.70	84.70	84.70	+9.872%	1	144	+197.450%
2024-10-07	81.56	81.56	77.09	77.09	+25.146%	13	145	+226.813%
2024-10-02	63.80	63.80	61.60	61.60	-9.412%	11	153	+308.994%
2024-09-30	64.30	68.00	64.30	68.00	-2.788%	3	142	+270.500%
2024-09-27	69.95	69.95	69.95	69.95	+14.672%	160	142	+260.172%
2024-09-26	55.00	61.00	54.40	61.00	+12.942%	6	142	+313.016%
2024-09-25	54.01	54.01	54.01	54.01	+38.772%	1	140	+366.469%
2024-09-18	39.63	39.63	38.92	38.92	-6.036%	20	139	+547.328%
2024-09-17	42.77	42.77	41.29	41.42	-6.733%	101	129	+508.257%
2024-09-13	41.63	44.41	41.63	44.41	+32.567%	4	51	+467.305%
2024-09-06	34.25	34.35	33.50	33.50	-12.395%	20	51	+652.060%
2024-09-03	38.00	38.55	38.00	38.24	-30.787%	41	41	+558.839%
2024-08-23	49.41	55.25	49.41	55.25	+21.803%	10	4	+356.000%
2024-08-19	45.36	45.36	45.36	45.36	-79.840%	1	1	+455.423%
2023-07-06	225.00	225.00	225.00	225.00	-4.661%	1	4	+11.973%
2023-07-03	236.00	236.00	236.00	236.00	+35.244%	1	3	+6.754%
2023-06-20	174.50	174.50	174.50	174.50	+4.335%	1	3	+44.378%
2023-05-01	167.25	167.25	167.25	167.25	+31.558%	1	3	+50.637%
2023-03-22	127.13	127.13	127.13	127.13	+5.942%	2	4	+98.175%
2023-03-16	116.00	120.00	116.00	120.00	+11.111%	2	5	+109.950%
2023-03-13	108.00	108.00	108.00	108.00	+17.391%	1	6	+133.278%
2023-03-10	92.00	92.00	92.00	92.00	-25.203%	1	6	+173.848%
2023-02-28	123.00	123.00	123.00	123.00	+17.143%	1	5	+104.829%
2023-02-24	108.00	108.00	105.00	105.00	-11.017%	2	6	+139.943%
2023-02-15	118.00	118.00	118.00	118.00	+8.257%	1	4	+113.508%
2023-02-14	109.00	109.00	109.00	109.00	+11.224%	1	5	+131.138%
2023-02-10	96.60	98.00	96.60	98.00	-5.314%	3	6	+157.082%
2023-02-09	114.00	114.00	103.50	103.50	-10.737%	2	3	+143.420%
2023-02-06	115.95	115.95	115.95	115.95	0.000%	1	1	+117.283%