Dark

MSTR20251219C345
MSTR Dec 19 2025 345.00 Call (MSTR251219C00345000)
option OPRA

EOD

May 22, 2025

135.38+13.621%(+16.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	135.38	135.38	135.38	135.38	+13.621%	1	177	0.000%
2025-05-21	119.15	119.15	119.15	119.15	-8.283%	2	177	+13.621%
2025-05-20	129.91	129.91	129.91	129.91	+4.640%	1	177	+4.211%
2025-05-19	124.15	124.15	124.15	124.15	+1.762%	1	178	+9.046%
2025-05-16	122.00	122.00	122.00	122.00	-3.213%	2	177	+10.967%
2025-05-15	137.09	137.09	126.05	126.05	-8.327%	3	178	+7.402%
2025-05-12	140.44	140.44	137.50	137.50	+8.344%	3	177	-1.542%
2025-05-07	130.00	130.00	126.91	126.91	+4.410%	5	179	+6.674%
2025-05-06	121.55	121.55	121.55	121.55	-0.082%	1	176	+11.378%
2025-05-05	121.65	121.65	121.65	121.65	-7.420%	1	175	+11.286%
2025-05-02	131.40	131.40	131.40	131.40	+3.505%	26	176	+3.029%
2025-05-01	137.25	137.25	126.59	126.95	+4.228%	29	189	+6.640%
2025-04-30	125.91	125.91	121.80	121.80	-2.979%	9	216	+11.149%
2025-04-29	126.00	126.00	125.54	125.54	+10.075%	6	225	+7.838%
2025-04-28	111.99	114.05	111.99	114.05	-3.495%	3	230	+18.702%
2025-04-25	112.29	118.18	112.29	118.18	+14.849%	4	230	+14.554%
2025-04-24	103.55	103.55	102.50	102.90	-4.011%	8	230	+31.565%
2025-04-23	106.87	108.37	100.26	107.20	+3.575%	13	230	+26.287%
2025-04-22	104.28	104.28	103.50	103.50	+36.184%	10	231	+30.802%
2025-04-11	77.00	77.00	76.00	76.00	+21.309%	8	223	+78.132%
2025-04-10	59.48	62.65	59.48	62.65	-14.096%	7	223	+116.089%
2025-04-09	70.20	72.93	70.20	72.93	+48.837%	12	225	+85.630%
2025-04-08	59.75	59.75	49.00	49.00	-12.765%	3	215	+176.286%
2025-04-07	56.17	56.17	56.17	56.17	-28.917%	9	217	+141.018%
2025-04-02	79.02	79.02	79.02	79.02	+9.144%	3	208	+71.324%
2025-04-01	73.65	73.65	72.40	72.40	+8.060%	3	208	+86.989%
2025-03-31	67.70	67.70	67.00	67.00	-29.718%	2	206	+102.060%
2025-03-25	95.33	97.74	95.33	95.33	+5.325%	3	205	+42.012%
2025-03-24	84.73	90.51	84.73	90.51	+22.493%	17	205	+49.575%
2025-03-19	73.89	73.89	73.89	73.89	-4.039%	11	205	+83.218%
2025-03-17	76.36	77.00	70.13	77.00	+31.287%	9	211	+75.818%
2025-03-13	58.65	58.65	58.65	58.65	-5.904%	5	205	+130.827%
2025-03-12	60.90	62.33	56.10	62.33	+17.162%	13	205	+117.199%
2025-03-11	52.69	53.45	52.69	53.20	-11.862%	4	204	+154.474%
2025-03-10	68.68	68.68	59.60	60.36	-30.557%	24	205	+124.288%
2025-03-07	88.96	88.96	86.92	86.92	-3.401%	14	211	+55.752%
2025-03-06	88.07	89.98	88.07	89.98	+2.250%	2	205	+50.456%
2025-03-05	79.00	88.62	79.00	88.00	+72.549%	9	203	+53.841%
2025-03-04	54.00	54.00	51.00	51.00	-18.854%	16	209	+165.451%
2025-03-03	63.02	63.10	62.60	62.85	+16.930%	12	197	+115.402%
2025-02-28	46.00	54.00	46.00	53.75	-0.093%	142	187	+151.870%
2025-02-27	55.15	55.15	53.80	53.80	+3.382%	3	157	+151.636%
2025-02-26	52.04	52.04	52.04	52.04	-1.681%	1	156	+160.146%
2025-02-25	59.89	59.89	52.93	52.93	-27.144%	9	157	+155.772%
2025-02-24	65.82	72.65	65.82	72.65	-8.038%	6	151	+86.345%
2025-02-21	82.33	82.33	79.00	79.00	-13.934%	4	154	+71.367%
2025-02-20	90.00	91.96	90.00	91.79	-3.450%	3	153	+47.489%
2025-02-19	96.48	96.48	95.07	95.07	-2.342%	6	153	+42.400%
2025-02-18	95.00	97.35	95.00	97.35	-2.650%	11	154	+39.065%
2025-02-14	99.55	100.00	99.55	100.00	+14.943%	18	160	+35.380%
2025-02-13	90.16	90.16	87.00	87.00	-3.333%	4	159	+55.609%
2025-02-12	90.00	90.00	90.00	90.00	+0.178%	1	159	+50.422%
2025-02-11	92.75	92.75	89.57	89.84	-8.007%	7	158	+50.690%
2025-02-10	100.93	100.93	97.66	97.66	-7.510%	4	153	+38.624%
2025-02-07	105.59	105.59	105.59	105.59	+9.990%	2	150	+28.213%
2025-02-06	94.55	96.00	94.55	96.00	-13.514%	3	149	+41.021%
2025-02-05	111.50	111.50	111.00	111.00	-3.896%	2	151	+21.964%
2025-02-04	115.33	115.50	113.75	115.50	+13.246%	7	150	+17.212%
2025-02-03	101.99	101.99	101.99	101.99	-10.535%	2	150	+32.739%
2025-01-31	114.00	114.00	114.00	114.00	-3.676%	4	148	+18.754%
2025-01-30	117.69	118.35	114.25	118.35	+1.024%	4	146	+14.390%
2025-01-27	117.15	117.15	117.15	117.15	-20.533%	1	146	+15.561%
2025-01-22	147.42	147.42	147.42	147.42	-4.946%	1	145	-8.167%
2025-01-17	155.09	155.09	155.09	155.09	+8.606%	2	147	-12.709%
2025-01-16	142.80	142.80	142.80	142.80	+5.911%	1	147	-5.196%
2025-01-15	136.64	138.73	134.83	134.83	+7.994%	25	147	+0.408%
2025-01-14	124.00	125.06	120.00	124.85	+18.961%	4	157	+8.434%
2025-01-13	104.95	109.70	104.95	104.95	-29.564%	24	157	+28.995%
2025-01-06	141.43	149.00	141.43	149.00	+20.355%	4	154	-9.141%
2025-01-03	104.10	126.69	104.10	123.80	+33.118%	22	154	+9.354%
2025-01-02	93.00	93.00	93.00	93.00	+6.468%	1	148	+45.570%
2024-12-31	87.35	87.35	87.35	87.35	-15.440%	2	148	+54.986%
2024-12-30	103.35	103.35	103.30	103.30	-14.053%	2	148	+31.055%
2024-12-27	120.19	120.19	120.19	120.19	-7.546%	2	148	+12.638%
2024-12-26	134.89	134.89	130.00	130.00	-5.797%	3	149	+4.138%
2024-12-24	138.00	138.00	138.00	138.00	-1.040%	1	146	-1.899%
2024-12-23	134.85	142.65	134.85	139.45	+1.440%	5	146	-2.919%
2024-12-20	136.98	137.53	136.98	137.47	+7.989%	4	144	-1.520%
2024-12-19	131.41	137.65	127.30	127.30	-12.358%	8	145	+6.347%
2024-12-18	139.21	145.25	139.21	145.25	-26.130%	11	143	-6.795%
2024-12-12	196.64	196.64	196.63	196.63	+19.155%	2	133	-31.150%
2024-12-10	165.02	165.02	165.02	165.02	-9.529%	1	133	-17.961%
2024-12-09	182.76	182.76	182.40	182.40	-23.714%	6	132	-25.779%
2024-12-05	239.10	239.10	239.10	239.10	+32.944%	3	132	-43.379%
2024-12-03	179.80	179.85	179.80	179.85	-7.769%	2	129	-24.726%
2024-11-26	204.52	204.52	195.00	195.00	-5.752%	3	129	-30.574%
2024-11-21	206.90	206.90	206.90	206.90	-21.925%	1	129	-34.567%
2024-11-20	265.00	265.00	265.00	265.00	+12.766%	4	129	-48.913%
2024-11-19	190.00	235.00	190.00	235.00	+37.830%	3	129	-42.391%
2024-11-18	158.61	170.50	158.61	170.50	+12.038%	3	132	-20.598%
2024-11-14	157.86	158.00	143.51	152.18	-6.649%	101	132	-11.040%
2024-11-13	162.95	166.25	162.95	163.02	+5.235%	21	81	-16.955%
2024-11-12	135.63	156.00	135.63	154.91	+10.335%	23	63	-12.607%
2024-11-11	140.40	140.40	140.40	140.40	+130.164%	5	63	-3.575%
2024-11-04	61.00	61.00	61.00	61.00	-20.042%	50	58	+121.934%
2024-10-30	76.29	76.29	76.29	76.29	+56.492%	1	8	+77.454%
2024-10-18	48.75	48.75	48.75	48.75	+2.158%	2	8	+177.703%
2024-10-11	47.72	47.72	47.72	47.72	+5.249%	2	9	+183.697%
2024-10-08	45.34	45.34	45.34	45.34	+130.503%	1	9	+198.588%
2024-09-13	19.67	19.67	19.67	19.67	-11.196%	4	8	+588.256%
2024-08-29	22.15	22.15	22.15	22.15	-11.400%	4	6	+511.196%
2024-08-09	25.00	25.00	25.00	25.00	0.000%	4	2	+441.520%