Dark

MSTR20251219C305
MSTR Dec 19 2025 305.00 Call (MSTR251219C00305000)
option OPRA

Inactive

May 15, 2025

151.00-7.447%(-12.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	151.00	151.00	151.00	151.00	-7.447%	1	194	0.000%
2025-05-14	169.46	170.05	163.15	163.15	-2.393%	10	195	-7.447%
2025-05-12	167.15	167.15	167.15	167.15	-0.417%	2	203	-9.662%
2025-05-09	175.25	175.25	167.85	167.85	-2.157%	4	205	-10.039%
2025-05-08	160.40	171.55	160.40	171.55	+18.843%	3	205	-11.979%
2025-05-06	140.45	144.35	140.45	144.35	-4.970%	42	203	+4.607%
2025-05-02	151.90	151.90	151.90	151.90	+3.516%	10	204	-0.592%
2025-05-01	146.74	146.74	146.74	146.74	+12.187%	2	204	+2.903%
2025-04-28	130.90	130.90	130.80	130.80	-6.771%	12	204	+15.443%
2025-04-25	128.57	140.30	128.57	140.30	+13.815%	14	201	+7.627%
2025-04-24	119.59	123.27	119.59	123.27	+4.795%	6	204	+22.495%
2025-04-23	117.63	117.63	117.63	117.63	-4.030%	1	202	+28.369%
2025-04-22	115.28	122.57	115.28	122.57	+19.990%	4	202	+23.195%
2025-04-21	102.15	102.15	102.15	102.15	+6.740%	3	202	+47.822%
2025-04-17	95.92	95.92	95.70	95.70	+2.881%	3	203	+57.785%
2025-04-16	96.55	96.55	90.10	93.02	+1.451%	4	203	+62.331%
2025-04-15	96.10	98.86	91.69	91.69	+19.809%	17	204	+64.685%
2025-04-10	77.09	77.09	76.53	76.53	-11.012%	2	210	+97.308%
2025-04-09	62.78	86.00	62.78	86.00	+17.406%	2	210	+75.581%
2025-04-03	77.39	77.39	73.25	73.25	-21.490%	2	211	+106.143%
2025-04-02	89.12	93.30	88.00	93.30	+7.217%	8	212	+61.844%
2025-04-01	79.11	88.55	79.11	87.02	+19.205%	13	206	+73.523%
2025-03-31	72.00	73.00	70.56	73.00	-10.758%	14	207	+106.849%
2025-03-28	89.00	89.06	81.80	81.80	-23.942%	42	208	+84.597%
2025-03-27	107.55	107.55	107.55	107.55	-3.543%	5	208	+40.400%
2025-03-26	111.50	111.50	111.50	111.50	-3.187%	1	213	+35.426%
2025-03-25	112.41	115.17	112.41	115.17	+3.757%	10	212	+31.111%
2025-03-24	100.00	111.00	100.00	111.00	+24.677%	6	204	+36.036%
2025-03-21	89.03	89.03	89.03	89.03	-1.122%	2	205	+69.606%
2025-03-20	96.70	96.70	88.30	90.04	+9.671%	11	204	+67.703%
2025-03-18	82.25	82.25	82.10	82.10	-6.810%	2	202	+83.922%
2025-03-17	86.70	88.10	86.70	88.10	-2.111%	3	202	+71.396%
2025-03-14	89.73	90.40	89.20	90.00	+25.000%	10	201	+67.778%
2025-03-11	64.25	72.00	63.50	72.00	+19.661%	15	200	+109.722%
2025-03-10	79.27	79.27	60.17	60.17	-36.159%	16	200	+150.956%
2025-03-07	94.25	94.25	94.25	94.25	-7.507%	4	198	+60.212%
2025-03-06	97.00	101.90	97.00	101.90	-0.924%	6	200	+48.184%
2025-03-05	102.85	102.85	102.85	102.85	+40.968%	6	195	+46.816%
2025-03-04	70.05	72.96	69.57	72.96	+10.211%	12	195	+106.963%
2025-03-03	73.25	73.25	66.20	66.20	+12.108%	15	195	+128.097%
2025-02-28	54.70	59.05	54.70	59.05	-1.501%	32	198	+155.715%
2025-02-26	64.90	64.90	59.95	59.95	+0.251%	6	192	+151.877%
2025-02-25	70.68	71.62	59.80	59.80	-32.246%	29	193	+152.508%
2025-02-24	91.80	91.80	88.26	88.26	-14.889%	2	189	+71.085%
2025-02-21	108.63	108.63	103.70	103.70	+0.436%	22	188	+45.612%
2025-02-13	103.25	103.25	103.25	103.25	-14.564%	1	188	+46.247%
2025-02-03	120.85	120.85	120.85	120.85	-5.290%	1	188	+24.948%
2025-01-27	138.34	138.34	127.35	127.60	-10.014%	55	188	+18.339%
2025-01-24	141.80	141.80	141.80	141.80	-16.857%	2	180	+6.488%
2025-01-22	169.85	170.55	169.85	170.55	-7.985%	2	179	-11.463%
2025-01-17	178.71	185.35	178.47	185.35	+20.045%	58	169	-18.533%
2025-01-15	151.00	154.40	149.65	154.40	+5.826%	4	169	-2.202%
2025-01-14	145.90	145.90	145.90	145.90	+21.837%	2	171	+3.496%
2025-01-13	114.00	119.75	114.00	119.75	-6.321%	3	171	+26.096%
2025-01-10	128.19	128.19	127.83	127.83	-13.041%	4	168	+18.126%
2025-01-07	145.75	150.20	145.75	147.00	-12.448%	14	167	+2.721%
2025-01-06	154.86	167.90	154.86	167.90	+53.445%	2	177	-10.066%
2025-01-02	111.18	113.02	109.00	109.42	+12.399%	19	176	+38.000%
2024-12-31	108.65	108.65	97.35	97.35	-14.455%	3	159	+55.110%
2024-12-30	118.57	118.57	112.15	113.80	-11.440%	8	159	+32.689%
2024-12-27	128.50	128.50	128.50	128.50	-9.698%	2	155	+17.510%
2024-12-26	143.12	143.12	142.14	142.30	-7.182%	6	154	+6.114%
2024-12-20	153.31	153.31	153.31	153.31	+11.046%	1	155	-1.507%
2024-12-19	138.06	138.06	138.06	138.06	-36.617%	1	155	+9.373%
2024-12-16	217.50	217.82	217.50	217.82	+4.200%	6	160	-30.677%
2024-12-05	209.04	209.04	209.04	209.04	+7.338%	1	160	-27.765%
2024-12-03	194.60	194.75	194.60	194.75	-43.134%	2	159	-22.465%
2024-11-21	338.22	342.47	338.22	342.47	+10.760%	13	159	-55.909%
2024-11-20	298.33	309.20	298.33	309.20	+25.421%	4	159	-51.164%
2024-11-19	223.00	246.53	223.00	246.53	+51.245%	9	159	-38.750%
2024-11-15	163.00	163.00	163.00	163.00	-1.451%	2	167	-7.362%
2024-11-14	165.40	165.40	165.40	165.40	+6.026%	1	168	-8.706%
2024-11-13	156.00	156.00	156.00	156.00	-0.889%	3	169	-3.205%
2024-11-12	162.00	162.00	157.40	157.40	+3.840%	4	172	-4.066%
2024-11-11	113.74	151.63	113.74	151.58	+65.300%	32	174	-0.383%
2024-11-08	99.90	99.90	91.70	91.70	-5.813%	18	172	+64.667%
2024-11-07	98.97	98.97	97.36	97.36	+8.178%	19	169	+55.094%
2024-11-06	90.00	90.00	90.00	90.00	+19.522%	10	169	+67.778%
2024-11-05	73.68	75.86	73.68	75.30	+5.094%	29	179	+100.531%
2024-11-04	68.65	72.60	68.65	71.65	-0.486%	62	181	+110.747%
2024-11-01	72.00	72.00	72.00	72.00	-6.941%	20	160	+109.722%
2024-10-31	84.90	84.90	77.37	77.37	-18.334%	2	160	+95.166%
2024-10-29	94.74	94.74	94.74	94.74	+7.039%	5	161	+59.384%
2024-10-28	81.83	88.51	81.83	88.51	+18.519%	10	161	+70.602%
2024-10-25	71.73	76.25	71.46	74.68	+1.220%	102	153	+102.196%
2024-10-24	64.00	73.83	64.00	73.78	+27.207%	229	121	+104.663%
2024-10-23	58.00	58.00	58.00	58.00	-6.692%	4	15	+160.345%
2024-10-22	63.72	64.07	62.15	62.16	+24.819%	4	18	+142.921%
2024-10-16	50.00	50.00	49.80	49.80	-0.400%	9	18	+203.213%
2024-10-15	50.00	50.00	50.00	50.00	-22.481%	1	9	+202.000%
2024-10-14	64.50	64.50	64.50	64.50	+91.964%	5	8	+134.109%
2024-10-01	33.60	33.60	33.60	33.60	+32.283%	2	3	+349.405%
2024-09-23	25.40	25.40	25.40	25.40	+19.698%	1	2	+494.488%
2024-09-04	21.22	21.22	21.22	21.22	-34.988%	1	1	+611.593%
2024-08-23	32.64	32.64	32.64	32.64	0.000%	2	1	+362.623%