Dark

MSTR20251219C315
MSTR Dec 19 2025 315.00 Call (MSTR251219C00315000)
option OPRA

EOD

May 22, 2025

140.50-3.569%(-5.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	140.50	140.50	140.50	140.50	-3.569%	4	260	0.000%
2025-05-20	145.70	145.70	145.70	145.70	-11.563%	1	264	-3.569%
2025-05-14	165.08	165.33	163.33	164.75	+7.821%	5	264	-14.719%
2025-05-13	152.80	152.80	152.80	152.80	-0.098%	1	265	-8.050%
2025-05-12	152.95	152.95	152.95	152.95	-7.728%	6	265	-8.140%
2025-05-08	165.93	166.05	165.62	165.76	+14.618%	8	268	-15.239%
2025-05-07	144.62	144.62	144.62	144.62	-3.721%	3	268	-2.849%
2025-05-02	150.21	150.21	150.21	150.21	-0.851%	16	271	-6.464%
2025-05-01	150.00	151.50	150.00	151.50	+9.150%	2	271	-7.261%
2025-04-29	138.80	138.80	138.80	138.80	+3.582%	1	273	+1.225%
2025-04-25	134.00	134.00	134.00	134.00	+15.368%	2	274	+4.851%
2025-04-24	118.35	118.35	116.15	116.15	+4.301%	11	275	+20.964%
2025-04-22	107.88	111.36	107.88	111.36	+18.191%	2	285	+26.167%
2025-04-21	94.22	94.22	94.22	94.22	+4.747%	1	285	+49.119%
2025-04-17	91.25	92.34	89.95	89.95	+5.094%	34	315	+56.198%
2025-04-16	91.00	91.00	85.59	85.59	-2.573%	2	315	+64.155%
2025-04-15	89.57	90.00	87.85	87.85	+17.635%	5	316	+59.932%
2025-04-09	60.80	76.05	60.80	74.68	+38.862%	6	315	+88.136%
2025-04-08	72.92	72.92	53.78	53.78	-24.836%	2	318	+161.250%
2025-04-07	65.45	71.55	65.45	71.55	-5.619%	8	318	+96.366%
2025-04-04	75.81	75.81	75.81	75.81	+2.515%	2	320	+85.332%
2025-04-03	74.70	77.50	73.95	73.95	-16.910%	8	320	+89.993%
2025-04-02	87.67	89.00	87.67	89.00	+3.488%	2	318	+57.865%
2025-03-28	86.00	86.00	86.00	86.00	-12.690%	24	318	+63.372%
2025-03-27	98.50	98.50	98.50	98.50	-1.697%	12	325	+42.640%
2025-03-26	110.00	110.40	100.20	100.20	-5.472%	6	325	+40.220%
2025-03-25	106.00	106.00	106.00	106.00	+5.002%	2	322	+32.547%
2025-03-24	95.00	100.95	95.00	100.95	+17.671%	2	322	+39.178%
2025-03-21	85.79	85.79	85.79	85.79	-6.465%	20	322	+63.772%
2025-03-19	86.85	91.72	86.85	91.72	+9.857%	2	322	+53.184%
2025-03-17	83.49	83.49	83.49	83.49	-3.368%	1	321	+68.284%
2025-03-14	77.55	86.40	76.60	86.40	+23.429%	26	322	+62.616%
2025-03-13	70.00	70.00	70.00	70.00	+7.132%	1	325	+100.714%
2025-03-12	65.34	65.34	65.34	65.34	+8.900%	1	325	+115.029%
2025-03-10	75.22	76.39	60.00	60.00	-37.856%	7	325	+134.167%
2025-03-07	98.47	98.47	96.55	96.55	-6.398%	8	324	+45.520%
2025-03-06	103.14	103.15	103.14	103.15	+10.415%	5	325	+36.209%
2025-03-05	91.76	93.42	88.26	93.42	+17.097%	46	325	+50.396%
2025-03-04	57.00	84.50	57.00	79.78	-7.982%	28	355	+76.109%
2025-03-03	86.70	86.70	86.70	86.70	+49.793%	1	367	+62.053%
2025-02-28	55.40	58.90	55.40	57.88	-2.641%	146	367	+142.744%
2025-02-27	59.55	59.55	59.45	59.45	+3.301%	15	316	+136.333%
2025-02-26	60.91	60.91	57.55	57.55	-2.458%	5	311	+144.136%
2025-02-25	69.05	69.05	59.00	59.00	-31.155%	20	308	+138.136%
2025-02-24	85.70	85.70	85.70	85.70	-3.469%	1	295	+63.944%
2025-02-21	98.95	98.95	88.78	88.78	-9.454%	30	295	+58.256%
2025-02-20	98.78	98.78	98.05	98.05	+0.153%	3	297	+43.294%
2025-02-19	99.20	99.50	96.95	97.90	-5.420%	10	297	+43.514%
2025-02-18	107.00	107.20	103.51	103.51	+5.483%	14	290	+35.736%
2025-02-13	98.13	98.13	98.13	98.13	-0.829%	7	292	+43.177%
2025-02-11	98.95	98.95	98.95	98.95	-11.652%	1	292	+41.991%
2025-02-06	112.00	112.00	112.00	112.00	-3.448%	1	291	+25.446%
2025-02-05	116.00	116.00	116.00	116.00	+9.023%	1	292	+21.121%
2025-02-03	106.40	106.40	106.40	106.40	-11.935%	6	291	+32.049%
2025-01-31	120.82	120.82	120.82	120.82	-23.580%	6	288	+16.289%
2025-01-23	158.18	158.23	158.00	158.10	-13.132%	44	288	-11.132%
2025-01-17	182.00	182.00	182.00	182.00	+29.252%	4	273	-22.802%
2025-01-16	142.13	142.13	140.81	140.81	+10.769%	2	273	-0.220%
2025-01-10	126.94	127.12	126.94	127.12	-4.886%	4	273	+10.525%
2025-01-08	133.65	133.65	133.65	133.65	-11.928%	10	274	+5.125%
2025-01-07	149.15	151.95	149.15	151.75	-6.615%	14	274	-7.414%
2025-01-06	162.50	162.50	162.50	162.50	+42.669%	1	275	-13.538%
2025-01-03	113.91	113.91	113.90	113.90	+13.277%	4	275	+23.354%
2025-01-02	101.98	101.98	100.55	100.55	+3.054%	2	273	+39.731%
2024-12-31	111.25	111.25	97.57	97.57	-12.336%	7	271	+43.999%
2024-12-30	116.30	116.30	107.18	111.30	-11.244%	18	271	+26.235%
2024-12-27	125.40	125.40	125.40	125.40	-12.357%	10	264	+12.041%
2024-12-26	143.13	143.13	143.08	143.08	+2.493%	8	259	-1.803%
2024-12-23	141.80	141.80	139.33	139.60	+0.504%	7	251	+0.645%
2024-12-19	139.00	139.00	138.90	138.90	-34.481%	2	247	+1.152%
2024-12-16	212.00	212.00	212.00	212.00	+1.503%	1	246	-33.726%
2024-12-12	208.99	208.99	208.86	208.86	+3.171%	2	246	-32.730%
2024-12-11	200.05	202.44	200.05	202.44	-1.176%	6	246	-30.597%
2024-12-09	204.85	204.85	204.85	204.85	+2.154%	2	247	-31.413%
2024-12-02	200.53	200.53	200.53	200.53	-13.190%	1	247	-29.936%
2024-11-25	231.00	231.00	231.00	231.00	+0.043%	1	247	-39.177%
2024-11-21	230.90	230.90	230.90	230.90	-23.200%	1	248	-39.151%
2024-11-20	301.46	301.46	300.65	300.65	+42.387%	2	249	-53.268%
2024-11-19	211.15	211.15	211.15	211.15	+30.460%	1	248	-33.460%
2024-11-15	161.85	161.85	161.85	161.85	-5.572%	2	248	-13.191%
2024-11-12	171.40	171.40	171.40	171.40	+24.483%	5	247	-18.028%
2024-11-11	131.04	138.49	126.65	137.69	+39.787%	15	247	+2.041%
2024-11-07	97.00	100.45	97.00	98.50	+32.233%	13	248	+42.640%
2024-11-05	74.49	74.49	74.49	74.49	+10.111%	1	255	+88.616%
2024-11-04	67.65	67.65	67.65	67.65	-15.490%	1	255	+107.687%
2024-10-31	80.05	80.05	80.05	80.05	-1.173%	1	255	+75.515%
2024-10-30	81.00	81.00	81.00	81.00	-5.219%	20	255	+73.457%
2024-10-29	85.50	85.50	85.46	85.46	+14.943%	2	257	+64.404%
2024-10-25	73.75	74.35	73.75	74.35	+6.214%	48	256	+88.971%
2024-10-24	70.00	70.00	70.00	70.00	+55.902%	1	268	+100.714%
2024-10-11	44.90	44.90	44.90	44.90	+5.896%	100	268	+212.918%
2024-10-10	42.65	42.65	42.40	42.40	-5.778%	10	268	+231.368%
2024-10-09	45.00	45.00	45.00	45.00	-0.552%	50	275	+212.222%
2024-10-08	45.25	45.25	45.25	45.25	+48.702%	10	325	+210.497%
2024-10-01	30.43	30.43	30.43	30.43	+48.657%	1	325	+361.715%
2024-09-17	20.47	20.47	20.47	20.47	+0.837%	20	326	+586.370%
2024-09-04	20.30	20.30	20.30	20.30	-19.188%	30	326	+592.118%
2024-08-22	25.12	25.12	25.12	25.12	0.000%	1	341	+459.315%