Dark

MSTR20251219C350
MSTR Dec 19 2025 350.00 Call (MSTR251219C00350000)
option OPRA

EOD

May 22, 2025

120.40+0.551%(+0.66)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	121.67	124.35	118.46	120.40	+0.551%	20	1,007	0.000%
2025-05-21	129.65	131.95	119.55	119.74	-8.735%	5	1,024	+0.551%
2025-05-20	129.00	131.20	127.50	131.20	+1.666%	17	1,022	-8.232%
2025-05-19	124.33	129.05	121.42	129.05	+0.852%	17	1,020	-6.703%
2025-05-16	121.77	128.00	117.81	127.96	-3.789%	34	1,031	-5.908%
2025-05-15	127.60	133.00	127.60	133.00	-5.129%	3	1,028	-9.474%
2025-05-14	143.00	145.00	139.00	140.19	-2.983%	62	1,029	-14.117%
2025-05-13	139.10	145.00	134.45	144.50	+6.250%	25	1,048	-16.678%
2025-05-12	143.00	143.66	135.77	136.00	-5.160%	20	1,055	-11.471%
2025-05-09	150.00	152.15	137.50	143.40	+0.245%	110	1,067	-16.039%
2025-05-08	140.00	148.45	136.40	143.05	+11.801%	40	1,105	-15.834%
2025-05-07	127.50	127.95	125.50	127.95	+6.403%	16	1,119	-5.901%
2025-05-06	118.00	121.95	118.00	120.25	-2.513%	17	1,128	+0.125%
2025-05-05	124.35	124.35	115.50	123.35	-4.082%	55	1,134	-2.392%
2025-05-02	129.87	134.07	125.43	128.60	+3.210%	272	1,136	-6.376%
2025-05-01	129.00	135.00	124.60	124.60	+0.565%	10	1,175	-3.371%
2025-04-30	116.23	124.57	111.65	123.90	+0.789%	26	1,177	-2.825%
2025-04-29	120.00	125.00	120.00	122.93	+5.792%	9	1,170	-2.058%
2025-04-28	118.75	118.75	108.22	116.20	-0.726%	16	1,173	+3.614%
2025-04-25	110.00	119.68	109.30	117.05	+12.548%	130	1,174	+2.862%
2025-04-24	100.97	104.18	100.17	104.00	+1.463%	48	1,187	+15.769%
2025-04-23	102.50	106.00	102.00	102.50	+0.490%	26	1,180	+17.463%
2025-04-22	92.00	103.00	92.00	102.00	+20.000%	9	1,186	+18.039%
2025-04-21	83.82	86.15	83.41	85.00	+7.337%	8	1,187	+41.647%
2025-04-17	76.69	81.15	73.41	79.19	+3.638%	41	1,184	+52.039%
2025-04-16	73.70	79.80	73.70	76.41	+0.079%	27	1,184	+57.571%
2025-04-15	80.60	80.60	75.73	76.35	-2.986%	27	1,190	+57.695%
2025-04-14	77.50	80.90	74.30	78.70	+4.238%	24	1,201	+52.986%
2025-04-11	67.10	76.50	65.65	75.50	+25.980%	118	1,202	+59.470%
2025-04-10	60.87	60.87	57.48	59.93	-15.556%	18	1,210	+100.901%
2025-04-09	50.00	71.55	49.00	70.97	+53.283%	48	1,210	+69.649%
2025-04-08	62.85	62.85	44.41	46.30	-26.531%	44	1,224	+160.043%
2025-04-07	54.40	72.77	53.95	63.02	-11.052%	13	1,219	+91.050%
2025-04-04	66.54	72.39	58.60	70.85	+13.633%	66	1,221	+69.936%
2025-04-03	68.77	68.77	61.00	62.35	-18.868%	21	1,229	+93.103%
2025-04-02	73.90	77.71	73.90	76.85	+3.711%	13	1,232	+56.669%
2025-04-01	73.47	74.10	70.50	74.10	+16.144%	8	1,231	+62.483%
2025-03-31	58.75	67.00	58.75	63.80	-6.176%	9	1,232	+88.715%
2025-03-28	73.84	73.84	68.00	68.00	-25.275%	34	1,229	+77.059%
2025-03-27	89.50	91.00	89.00	91.00	+1.517%	5	1,223	+32.308%
2025-03-26	95.55	95.90	88.90	89.64	-9.637%	218	1,224	+34.315%
2025-03-25	94.02	99.20	94.00	99.20	+4.421%	235	1,339	+21.371%
2025-03-24	81.10	95.00	81.10	95.00	+26.667%	88	1,340	+26.737%
2025-03-21	71.60	75.00	71.60	75.00	-1.055%	106	1,370	+60.533%
2025-03-20	80.83	80.83	74.45	75.80	-2.821%	16	1,380	+58.839%
2025-03-19	73.53	82.70	73.53	78.00	+13.869%	814	1,374	+54.359%
2025-03-18	66.72	71.50	66.09	68.50	-9.296%	11	1,262	+75.766%
2025-03-17	73.05	75.52	73.05	75.52	-3.093%	6	1,254	+59.428%
2025-03-14	64.00	77.93	64.00	77.93	+31.195%	6	1,254	+54.498%
2025-03-13	60.00	61.00	58.80	59.40	-1.247%	4	1,254	+102.694%
2025-03-12	57.00	61.00	55.05	60.15	-1.085%	10	1,254	+100.166%
2025-03-11	54.06	61.08	52.20	60.81	+13.177%	47	1,260	+97.994%
2025-03-10	68.60	68.60	51.65	53.73	-29.930%	74	1,261	+124.083%
2025-03-07	76.42	86.20	76.40	76.68	-10.837%	42	1,258	+57.016%
2025-03-06	80.23	94.55	80.23	86.00	0.000%	18	1,255	+40.000%
2025-03-05	67.00	86.00	67.00	86.00	+18.621%	169	1,263	+40.000%
2025-03-04	54.40	75.00	51.20	72.50	+32.662%	282	1,341	+66.069%
2025-03-03	73.85	73.85	54.20	54.65	+10.226%	507	1,338	+120.311%
2025-02-28	47.00	53.94	47.00	49.58	+5.489%	430	1,129	+142.840%
2025-02-27	58.77	60.14	47.00	47.00	-9.003%	325	1,115	+156.170%
2025-02-26	50.75	54.75	50.15	51.65	-5.954%	298	1,204	+133.107%
2025-02-25	58.26	60.00	49.58	54.92	-19.235%	111	1,082	+119.228%
2025-02-24	77.50	77.50	66.68	68.00	-14.087%	90	1,079	+77.059%
2025-02-21	90.50	91.90	79.15	79.15	-11.722%	36	1,090	+52.116%
2025-02-20	86.60	90.75	85.46	89.66	+3.713%	108	1,096	+34.285%
2025-02-19	96.20	96.20	86.21	86.45	-7.540%	43	1,032	+39.271%
2025-02-18	94.20	94.24	91.00	93.50	-5.124%	30	1,046	+28.770%
2025-02-14	90.00	101.00	89.35	98.55	+8.047%	40	1,052	+22.171%
2025-02-12	84.55	91.21	84.55	91.21	+5.384%	6	1,052	+32.003%
2025-02-11	95.88	95.88	86.50	86.55	-12.266%	36	1,050	+39.110%
2025-02-10	97.85	101.83	96.80	98.65	+1.003%	36	1,036	+22.048%
2025-02-07	105.01	105.82	96.95	97.67	+3.017%	68	1,021	+23.272%
2025-02-06	101.30	101.80	92.80	94.81	-10.133%	30	1,010	+26.991%
2025-02-05	113.00	113.00	105.19	105.50	-9.130%	20	1,021	+14.123%
2025-02-04	113.75	116.10	112.37	116.10	+2.201%	71	1,007	+3.704%
2025-02-03	89.70	114.24	89.70	113.60	+4.402%	116	943	+5.986%
2025-01-31	108.18	112.60	106.00	108.81	-4.678%	48	944	+10.652%
2025-01-30	120.00	120.00	110.00	114.15	+0.440%	61	944	+5.475%
2025-01-29	109.30	113.65	106.90	113.65	+3.318%	3	923	+5.939%
2025-01-28	116.45	116.45	109.95	110.00	+6.137%	9	922	+9.455%
2025-01-27	113.63	121.00	103.64	103.64	-17.253%	85	920	+16.171%
2025-01-24	139.57	140.00	125.25	125.25	-11.170%	24	907	-3.872%
2025-01-23	141.00	141.00	141.00	141.00	-2.117%	5	910	-14.610%
2025-01-22	154.79	154.79	143.70	144.05	-12.501%	5	905	-16.418%
2025-01-21	150.35	164.63	145.00	164.63	-0.825%	6	887	-26.866%
2025-01-17	156.54	170.00	156.54	166.00	+17.730%	208	887	-27.470%
2025-01-16	133.00	141.10	125.73	141.00	0.000%	162	887	-14.610%
2025-01-15	135.34	141.00	133.00	141.00	+15.526%	70	835	-14.610%
2025-01-14	123.00	126.50	115.00	122.05	+16.794%	9	879	-1.352%
2025-01-13	105.12	109.69	101.48	104.50	-8.454%	26	877	+15.215%
2025-01-10	115.13	118.45	114.15	114.15	-4.716%	24	862	+5.475%
2025-01-08	123.17	124.00	110.40	119.80	-5.371%	21	864	+0.501%
2025-01-07	150.00	150.00	125.00	126.60	-15.880%	48	864	-4.897%
2025-01-06	124.55	150.50	124.55	150.50	+21.449%	116	848	-20.000%
2025-01-03	100.45	124.34	100.45	123.92	+34.142%	26	747	-2.841%
2025-01-02	91.40	100.00	91.40	92.38	+8.682%	124	745	+30.331%
2024-12-31	90.00	90.00	84.80	85.00	-15.515%	42	798	+41.647%
2024-12-30	105.31	105.80	96.30	100.61	-12.551%	93	798	+19.670%
2024-12-27	121.53	121.53	115.05	115.05	-9.417%	14	757	+4.650%
2024-12-26	137.90	138.33	126.90	127.01	-12.449%	130	753	-5.204%
2024-12-24	136.60	145.07	136.60	145.07	+13.336%	16	649	-17.006%
2024-12-23	134.20	136.00	128.00	128.00	-9.859%	6	649	-5.938%
2024-12-20	125.40	143.20	125.40	142.00	+12.547%	55	650	-15.211%
2024-12-19	150.00	150.00	122.86	126.17	-13.582%	118	679	-4.573%
2024-12-18	160.00	160.00	134.20	146.00	-14.570%	13	699	-17.534%
2024-12-17	167.10	170.95	167.10	170.90	-11.460%	6	689	-29.549%
2024-12-16	207.50	207.50	193.02	193.02	+3.496%	2	689	-37.623%
2024-12-13	186.54	186.54	177.00	186.50	+2.192%	42	689	-35.442%
2024-12-12	193.42	193.42	182.50	182.50	-9.204%	5	676	-34.027%
2024-12-11	201.00	201.00	201.00	201.00	+19.643%	1	674	-40.100%
2024-12-10	177.30	180.00	163.06	168.00	-3.170%	7	676	-28.333%
2024-12-09	182.60	183.70	173.50	173.50	-11.480%	15	677	-30.605%
2024-12-06	200.10	202.00	193.50	196.00	+3.430%	12	675	-38.571%
2024-12-05	219.70	219.70	189.50	189.50	-9.719%	9	675	-36.464%
2024-12-04	182.00	209.90	182.00	209.90	+15.711%	3	672	-42.639%
2024-12-03	191.00	191.00	181.20	181.40	-4.526%	10	675	-33.627%
2024-12-02	200.23	200.23	190.00	190.00	-11.484%	14	675	-36.632%
2024-11-29	214.65	214.65	214.65	214.65	+4.933%	2	676	-43.909%
2024-11-27	205.75	205.94	195.00	204.56	+16.274%	10	675	-41.142%
2024-11-26	200.87	200.87	170.50	175.93	-16.224%	13	675	-31.564%
2024-11-25	222.88	222.88	206.34	210.00	-19.924%	3	675	-42.667%
2024-11-22	220.00	262.25	220.00	262.25	+19.340%	48	675	-54.090%
2024-11-21	320.00	320.00	219.75	219.75	-23.698%	9	678	-45.210%
2024-11-20	266.74	296.00	262.00	288.00	+21.611%	159	679	-58.194%
2024-11-19	183.75	236.82	183.75	236.82	+27.323%	187	723	-49.160%
2024-11-18	159.95	188.00	156.32	186.00	+20.000%	70	799	-35.269%
2024-11-15	150.00	158.78	145.21	155.00	+7.639%	316	815	-22.323%
2024-11-14	158.59	158.59	141.50	144.00	+2.091%	95	763	-16.389%
2024-11-13	169.95	183.40	141.05	141.05	-11.239%	77	738	-14.640%
2024-11-12	132.97	160.59	132.97	158.91	+14.563%	67	736	-24.234%
2024-11-11	104.24	138.71	101.08	138.71	+69.324%	180	731	-13.200%
2024-11-08	89.74	89.74	80.50	81.92	-8.978%	82	687	+46.973%
2024-11-07	77.80	92.60	77.80	90.00	+11.111%	41	678	+33.778%
2024-11-06	83.15	83.15	75.60	81.00	+25.874%	50	673	+48.642%
2024-11-05	69.55	69.55	64.35	64.35	+2.143%	9	673	+87.102%
2024-11-04	66.00	66.00	60.00	63.00	-2.204%	105	669	+91.111%
2024-11-01	71.67	75.00	64.00	64.42	-14.164%	272	578	+86.898%
2024-10-31	73.10	75.70	69.35	75.05	+4.236%	37	447	+60.426%
2024-10-30	73.29	77.62	72.00	72.00	-6.494%	16	429	+67.222%
2024-10-29	84.21	84.21	76.00	77.00	-3.047%	27	420	+56.364%
2024-10-28	72.00	79.50	70.99	79.42	+19.465%	104	412	+51.599%
2024-10-25	65.75	66.48	65.75	66.48	+6.453%	6	400	+81.107%
2024-10-24	58.52	63.05	57.80	62.45	+20.212%	12	402	+92.794%
2024-10-23	56.75	56.75	46.08	51.95	-5.700%	9	397	+131.761%
2024-10-22	53.50	55.15	53.25	55.09	-1.940%	43	394	+118.551%
2024-10-21	49.50	56.18	49.50	56.18	+5.820%	7	378	+114.311%
2024-10-18	48.24	53.09	47.50	53.09	+23.465%	20	378	+126.785%
2024-10-17	40.40	43.00	40.40	43.00	-0.578%	22	376	+180.000%
2024-10-16	43.50	44.60	41.55	43.25	-4.589%	19	370	+178.382%
2024-10-15	47.25	50.80	43.00	45.33	-7.678%	29	357	+165.608%
2024-10-14	54.83	57.61	49.10	49.10	-2.888%	125	352	+145.214%
2024-10-11	42.50	50.56	42.50	50.56	+42.222%	18	269	+138.133%
2024-10-10	38.60	38.60	35.55	35.55	-16.432%	4	265	+238.678%
2024-10-09	44.00	44.00	42.54	42.54	+1.286%	4	264	+183.028%
2024-10-08	42.25	44.00	41.45	42.00	+13.759%	10	263	+186.667%
2024-10-07	37.00	41.30	36.92	36.92	+11.879%	14	264	+226.111%
2024-10-04	32.10	33.05	32.10	33.00	+17.063%	20	262	+264.848%
2024-10-03	28.15	28.19	28.15	28.19	-0.035%	11	257	+327.102%
2024-10-01	28.20	28.20	28.20	28.20	-10.476%	1	258	+326.950%
2024-09-30	31.50	31.50	31.50	31.50	-8.854%	1	257	+282.222%
2024-09-27	31.28	34.56	31.28	34.56	+17.591%	18	257	+248.380%
2024-09-26	28.60	29.65	28.60	29.39	+26.955%	16	258	+309.663%
2024-09-25	24.20	24.20	23.15	23.15	+2.434%	29	253	+420.086%
2024-09-24	22.60	22.60	22.60	22.60	+6.604%	3	251	+432.743%
2024-09-23	19.97	21.20	19.97	21.20	+6.801%	3	251	+467.925%
2024-09-20	19.85	19.85	19.85	19.85	+0.761%	18	251	+506.549%
2024-09-19	21.00	21.70	19.70	19.70	+9.444%	43	251	+511.168%
2024-09-18	17.10	18.00	17.00	18.00	+0.559%	7	221	+568.889%
2024-09-17	17.80	17.90	17.80	17.90	-6.771%	14	220	+572.626%
2024-09-16	19.47	19.47	19.20	19.20	+10.663%	15	234	+527.083%
2024-09-10	17.35	17.35	17.35	17.35	-3.343%	10	224	+593.948%
2024-09-04	17.95	17.95	17.95	17.95	-19.326%	19	224	+570.752%
2024-08-29	22.29	22.29	22.25	22.25	-18.349%	2	205	+441.124%
2024-08-26	27.25	27.25	27.25	27.25	+11.224%	16	203	+341.835%
2024-08-23	24.50	24.50	24.50	24.50	-2.000%	2	187	+391.429%
2024-08-20	25.00	25.00	25.00	25.00	+9.170%	2	187	+381.600%
2024-08-19	22.75	22.90	22.75	22.90	-5.372%	32	187	+425.764%
2024-08-15	24.20	24.20	24.20	24.20	-5.098%	3	180	+397.521%
2024-08-13	25.50	25.50	25.50	25.50	+7.595%	4	180	+372.157%
2024-08-12	23.70	23.70	23.70	23.70	-3.265%	5	180	+408.017%
2024-08-09	24.43	25.15	23.72	24.50	-2.000%	44	185	+391.429%
2024-08-08	25.00	25.00	25.00	25.00	-98.326%	2	170	+381.600%
2024-07-22	1,492.00	1,493.00	1,492.00	1,493.00	+6.000%	5	52	-91.936%
2024-05-30	1,408.49	1,408.49	1,408.49	1,408.49	+40.358%	8	52	-91.452%
2024-05-14	1,003.50	1,003.50	1,003.50	1,003.50	-28.424%	1	60	-88.002%
2024-03-21	1,402.00	1,402.00	1,402.00	1,402.00	+8.305%	2	61	-91.412%
2024-03-11	1,219.53	1,294.49	1,219.53	1,294.49	+55.029%	9	62	-90.699%
2024-03-05	835.00	835.00	835.00	835.00	+8.724%	2	64	-85.581%
2024-03-01	768.00	768.00	768.00	768.00	+3.087%	8	64	-84.323%
2024-02-29	745.00	745.00	745.00	745.00	+5.253%	1	64	-83.839%
2024-02-28	708.36	714.07	701.25	707.82	+176.492%	5	65	-82.990%
2024-01-18	256.00	256.00	256.00	256.00	-33.680%	2	65	-52.969%
2023-12-29	386.01	386.01	386.01	386.01	+16.482%	1	67	-68.809%
2023-12-06	331.39	331.39	331.39	331.39	+25.289%	6	67	-63.668%
2023-11-30	264.50	264.50	264.50	264.50	-1.262%	2	69	-54.480%
2023-11-13	267.88	267.88	267.88	267.88	+16.318%	1	69	-55.055%
2023-11-06	230.30	230.30	230.30	230.30	+77.154%	1	69	-47.720%
2023-10-19	130.00	130.00	130.00	130.00	-13.333%	20	78	-7.385%
2023-10-02	150.00	150.00	150.00	150.00	+7.143%	1	78	-19.733%
2023-09-15	138.00	140.00	138.00	140.00	-1.443%	6	78	-14.000%
2023-09-13	142.05	142.05	142.05	142.05	-0.630%	1	83	-15.241%
2023-09-11	142.95	142.95	142.95	142.95	+1.239%	2	82	-15.775%
2023-09-01	144.35	144.35	141.20	141.20	-3.913%	4	82	-14.731%
2023-08-31	146.95	146.95	146.95	146.95	-8.499%	1	82	-18.067%
2023-08-30	164.20	164.20	160.53	160.60	-3.630%	13	83	-25.031%
2023-08-29	155.00	166.65	155.00	166.65	+19.892%	3	71	-27.753%
2023-08-28	134.29	140.40	134.29	139.00	-3.338%	12	71	-13.381%
2023-08-23	139.50	143.80	139.50	143.80	+11.473%	3	60	-16.273%
2023-08-22	138.00	138.00	129.00	129.00	-2.288%	12	60	-6.667%
2023-08-21	129.50	132.38	129.50	132.02	+1.554%	20	65	-8.802%
2023-08-18	129.15	130.00	129.15	130.00	-9.427%	2	55	-7.385%
2023-08-17	145.90	145.90	143.53	143.53	-15.571%	2	54	-16.115%
2023-08-10	170.00	170.00	170.00	170.00	+11.622%	1	54	-29.176%
2023-08-07	153.06	153.06	152.30	152.30	-23.659%	2	53	-20.946%
2023-08-01	199.50	199.50	199.50	199.50	+3.906%	1	52	-39.649%
2023-07-24	192.00	192.00	192.00	192.00	-8.571%	1	52	-37.292%
2023-07-21	213.00	213.00	210.00	210.00	-0.545%	2	52	-42.667%
2023-07-20	222.02	222.02	211.15	211.15	-3.147%	2	51	-42.979%
2023-07-19	218.01	218.01	218.01	218.01	-0.905%	1	52	-44.773%
2023-07-18	220.00	220.00	220.00	220.00	+0.457%	1	53	-45.273%
2023-07-17	220.00	224.00	219.00	219.00	-6.410%	6	52	-45.023%
2023-07-13	199.99	234.00	199.99	234.00	+19.632%	2	56	-48.547%
2023-07-12	194.66	196.49	192.57	195.60	+36.783%	7	54	-38.446%
2023-06-30	143.00	143.00	143.00	143.00	+8.333%	1	51	-15.804%
2023-06-29	132.00	132.00	132.00	132.00	-5.036%	2	51	-8.788%
2023-06-28	131.50	139.00	131.50	139.00	+13.469%	4	51	-13.381%
2023-06-27	124.00	124.00	122.00	122.50	-13.121%	3	47	-1.714%
2023-06-23	135.48	141.00	135.48	141.00	+4.491%	3	47	-14.610%
2023-06-22	137.00	137.00	134.94	134.94	+0.327%	2	45	-10.775%
2023-06-21	134.50	134.50	134.50	134.50	+10.246%	1	44	-10.483%
2023-06-20	122.00	122.00	122.00	122.00	+12.963%	1	43	-1.311%
2023-06-15	105.00	108.00	105.00	108.00	+1.887%	5	42	+11.481%
2023-06-14	106.00	106.00	106.00	106.00	+7.592%	1	37	+13.585%
2023-06-13	98.52	98.52	98.52	98.52	-15.069%	1	36	+22.209%
2023-06-02	116.00	116.00	116.00	116.00	+3.525%	1	37	+3.793%
2023-05-23	112.05	112.05	112.05	112.05	+9.853%	1	36	+7.452%
2023-05-12	102.00	102.00	102.00	102.00	-5.556%	1	35	+18.039%
2023-05-09	108.00	108.00	108.00	108.00	-5.263%	1	35	+11.481%
2023-05-08	114.00	114.00	114.00	114.00	-4.202%	1	35	+5.614%
2023-05-05	119.00	119.00	119.00	119.00	+10.185%	1	34	+1.176%
2023-05-04	108.00	108.00	108.00	108.00	-8.475%	1	33	+11.481%
2023-05-01	118.00	118.00	118.00	118.00	-9.924%	1	32	+2.034%
2023-04-14	135.00	135.00	131.00	131.00	-1.110%	2	32	-8.092%
2023-04-11	125.50	132.47	125.50	132.47	+70.885%	2	31	-9.111%
2023-03-28	77.52	77.52	77.52	77.52	+0.272%	1	29	+55.315%
2023-03-27	78.75	78.75	76.95	77.31	-9.685%	7	29	+55.737%
2023-03-23	85.60	85.60	85.60	85.60	-16.488%	5	24	+40.654%
2023-03-20	102.50	102.50	102.50	102.50	+76.724%	1	19	+17.463%
2023-03-10	59.00	59.00	58.00	58.00	-9.375%	2	18	+107.586%
2023-03-09	64.00	64.00	64.00	64.00	-3.323%	5	17	+88.125%
2023-03-07	66.20	66.20	66.20	66.20	+22.593%	1	12	+81.873%
2023-01-31	54.00	54.00	54.00	54.00	+25.581%	1	11	+122.963%
2023-01-27	43.00	43.00	43.00	43.00	0.000%	10	10	+180.000%