Dark

MSTR20251219C580
MSTR Dec 19 2025 580.00 Call (MSTR251219C00580000)
option OPRA

EOD

May 22, 2025

49.40+5.286%(+2.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	53.65	53.65	49.40	49.40	+5.286%	3	162	0.000%
2025-05-21	54.90	55.40	46.92	46.92	-12.593%	6	161	+5.286%
2025-05-20	55.00	55.00	53.68	53.68	-3.488%	16	157	-7.973%
2025-05-19	51.00	55.62	51.00	55.62	+8.739%	18	161	-11.183%
2025-05-16	51.16	54.00	51.15	51.15	-4.070%	6	160	-3.421%
2025-05-15	60.75	60.95	53.32	53.32	-13.202%	40	158	-7.352%
2025-05-13	61.43	61.43	61.43	61.43	-15.537%	1	149	-19.583%
2025-05-09	72.73	72.73	72.73	72.73	+8.068%	2	149	-32.078%
2025-05-08	67.30	67.30	67.30	67.30	+16.135%	1	149	-26.597%
2025-05-01	57.95	57.95	57.95	57.95	+2.133%	1	149	-14.754%
2025-04-30	56.74	56.74	56.74	56.74	-4.494%	1	149	-12.936%
2025-04-29	59.41	59.41	59.41	59.41	+8.511%	1	149	-16.849%
2025-04-25	54.75	54.75	54.75	54.75	+11.621%	2	148	-9.772%
2025-04-23	49.80	49.80	48.16	49.05	+4.140%	15	148	+0.714%
2025-04-22	47.10	47.10	47.10	47.10	+54.629%	1	148	+4.883%
2025-04-11	30.67	30.67	30.46	30.46	+26.917%	4	149	+62.180%
2025-04-10	26.00	26.00	24.00	24.00	-5.437%	3	148	+105.833%
2025-04-09	25.38	25.38	25.38	25.38	+24.412%	1	146	+94.641%
2025-04-08	20.40	20.40	20.40	20.40	-14.644%	8	146	+142.157%
2025-04-07	28.30	28.30	23.90	23.90	-24.127%	3	146	+106.695%
2025-04-04	31.50	31.50	31.50	31.50	+16.667%	2	145	+56.825%
2025-04-03	27.00	27.00	27.00	27.00	-11.504%	1	146	+82.963%
2025-04-01	30.51	30.51	30.51	30.51	+12.376%	1	146	+61.914%
2025-03-31	28.27	28.80	27.15	27.15	-11.275%	8	146	+81.952%
2025-03-28	36.15	36.15	30.60	30.60	-27.864%	14	148	+61.438%
2025-03-26	41.76	42.42	41.76	42.42	-7.582%	2	146	+16.455%
2025-03-25	45.90	45.90	45.90	45.90	+10.072%	40	146	+7.625%
2025-03-24	41.70	41.70	41.70	41.70	+22.252%	1	111	+18.465%
2025-03-21	34.11	34.11	34.11	34.11	-2.180%	2	110	+44.826%
2025-03-20	34.87	34.87	34.87	34.87	+4.401%	1	111	+41.669%
2025-03-18	35.10	35.10	33.40	33.40	-4.979%	5	112	+47.904%
2025-03-14	35.13	35.15	35.13	35.15	+29.228%	6	110	+40.541%
2025-03-13	27.20	27.20	27.20	27.20	-7.797%	5	114	+81.618%
2025-03-12	29.50	29.50	29.50	29.50	0.000%	1	114	+67.458%
2025-03-11	25.41	29.50	25.41	29.50	+3.910%	10	113	+67.458%
2025-03-10	37.97	37.97	28.39	28.39	-40.232%	22	103	+74.005%
2025-03-07	44.87	47.50	44.87	47.50	-1.145%	4	114	+4.000%
2025-03-06	53.50	53.50	48.05	48.05	+26.115%	17	115	+2.810%
2025-03-05	38.10	38.10	38.10	38.10	+12.722%	8	115	+29.659%
2025-03-03	39.35	39.90	33.80	33.80	+34.822%	17	115	+46.154%
2025-02-28	21.63	25.07	21.63	25.07	+8.060%	8	115	+97.048%
2025-02-27	24.50	24.50	23.20	23.20	-6.565%	2	114	+112.931%
2025-02-26	26.00	26.00	24.83	24.83	-2.627%	3	113	+98.953%
2025-02-25	26.00	26.45	25.50	25.50	-27.639%	9	113	+93.725%
2025-02-24	35.56	35.96	35.24	35.24	-14.776%	6	115	+40.182%
2025-02-21	46.25	46.25	41.35	41.35	-13.002%	92	116	+19.468%
2025-02-20	46.77	47.53	46.77	47.53	+6.737%	10	111	+3.934%
2025-02-19	49.46	49.46	43.90	44.53	-3.823%	35	111	+10.936%
2025-02-18	47.80	48.50	45.80	46.30	-7.400%	7	101	+6.695%
2025-02-14	45.27	51.00	45.27	50.00	+14.416%	22	97	-1.200%
2025-02-13	42.30	43.70	42.30	43.70	+0.924%	5	99	+13.043%
2025-02-12	41.71	43.30	41.20	43.30	-5.972%	21	99	+14.088%
2025-02-11	46.12	46.12	45.36	46.05	-8.956%	21	97	+7.275%
2025-02-10	50.58	50.58	50.58	50.58	-2.731%	2	78	-2.333%
2025-02-07	55.68	55.68	52.00	52.00	+5.971%	18	76	-5.000%
2025-02-06	52.21	53.05	48.78	49.07	-15.397%	8	80	+0.673%
2025-02-05	60.49	60.49	58.00	58.00	-11.220%	4	80	-14.828%
2025-02-04	65.10	65.33	65.10	65.33	+2.334%	2	77	-24.384%
2025-02-03	52.61	63.99	52.61	63.84	+1.077%	5	77	-22.619%
2025-01-31	63.16	63.16	63.16	63.16	-7.593%	2	78	-21.786%
2025-01-30	68.35	68.35	68.35	68.35	+5.057%	3	81	-27.725%
2025-01-28	73.75	73.75	65.03	65.06	-1.424%	4	81	-24.070%
2025-01-27	71.56	71.56	66.00	66.00	-23.256%	9	81	-25.152%
2025-01-24	86.00	86.00	86.00	86.00	-6.021%	2	77	-42.558%
2025-01-23	87.87	95.54	87.87	91.51	+0.682%	15	77	-46.017%
2025-01-22	103.71	103.71	90.05	90.89	-18.739%	15	77	-45.649%
2025-01-21	111.85	111.85	111.85	111.85	+0.170%	1	65	-55.834%
2025-01-17	100.50	111.66	100.50	111.66	+32.897%	12	65	-55.759%
2025-01-16	84.02	84.02	84.02	84.02	+0.599%	7	65	-41.204%
2025-01-15	83.52	83.52	83.52	83.52	+11.688%	1	71	-40.852%
2025-01-14	74.78	74.78	74.78	74.78	+22.993%	1	72	-33.940%
2025-01-13	60.50	60.80	60.50	60.80	-18.170%	3	71	-18.750%
2025-01-10	73.50	74.30	73.50	74.30	+8.912%	22	70	-33.513%
2025-01-08	73.98	73.98	68.22	68.22	-13.646%	3	69	-27.587%
2025-01-07	79.00	79.00	79.00	79.00	-19.124%	1	69	-37.468%
2025-01-06	97.00	97.68	94.70	97.68	+25.876%	8	69	-49.427%
2025-01-03	77.25	77.60	77.25	77.60	+58.854%	4	62	-36.340%
2024-12-31	48.85	48.85	48.85	48.85	-25.283%	1	62	+1.126%
2024-12-30	65.38	65.38	65.38	65.38	-11.023%	1	62	-24.442%
2024-12-27	75.10	75.10	73.48	73.48	-8.012%	8	62	-32.771%
2024-12-26	79.88	79.88	79.88	79.88	-12.795%	2	64	-38.157%
2024-12-23	91.60	91.60	91.60	91.60	-6.531%	1	62	-46.070%
2024-12-20	98.00	98.00	98.00	98.00	+3.430%	1	62	-49.592%
2024-12-18	111.78	111.78	94.75	94.75	-17.364%	16	62	-47.863%
2024-12-17	114.60	114.66	114.16	114.66	-18.733%	16	57	-56.916%
2024-12-11	139.50	141.09	139.50	141.09	+6.684%	14	44	-64.987%
2024-12-10	132.25	132.25	132.25	132.25	+2.870%	5	51	-62.647%
2024-12-09	144.45	144.45	128.56	128.56	-12.580%	16	46	-61.574%
2024-12-06	147.06	147.06	147.06	147.06	-6.110%	2	35	-66.408%
2024-11-27	156.63	156.63	156.63	156.63	+12.449%	1	35	-68.461%
2024-11-26	139.29	139.29	139.29	139.29	-22.595%	1	35	-64.534%
2024-11-25	197.06	197.06	179.95	179.95	-13.982%	4	34	-72.548%
2024-11-22	209.20	209.20	209.20	209.20	+13.142%	4	38	-76.386%
2024-11-21	248.01	248.01	184.90	184.90	-22.115%	4	36	-73.283%
2024-11-20	246.60	246.60	231.80	237.40	+51.355%	22	37	-79.191%
2024-11-19	156.45	156.95	156.45	156.85	+48.042%	40	21	-68.505%
2024-11-13	105.95	105.95	105.95	105.95	-91.657%	1	1	-53.374%
2024-07-19	1,270.00	1,270.00	1,270.00	1,270.00	+7.868%	1	85	-96.110%
2024-05-24	1,179.65	1,179.65	1,177.36	1,177.36	+25.921%	164	120	-95.804%
2024-03-19	935.00	935.00	935.00	935.00	+2.175%	1	120	-94.717%
2024-03-04	915.10	915.10	915.10	915.10	+169.147%	1	121	-94.602%
2024-02-12	354.94	354.94	340.00	340.00	+119.284%	3	123	-85.471%
2024-01-25	155.05	155.05	155.05	155.05	+4.622%	1	126	-68.139%
2024-01-23	148.00	148.20	148.00	148.20	-17.207%	2	127	-66.667%
2024-01-19	179.00	179.00	179.00	179.00	-0.556%	2	129	-72.402%
2024-01-16	180.00	180.00	180.00	180.00	-21.739%	2	130	-72.556%
2024-01-11	271.67	271.67	230.00	230.00	-7.258%	2	129	-78.522%
2024-01-10	254.35	260.30	248.00	248.00	-7.203%	7	128	-80.081%
2024-01-09	259.95	267.25	259.08	267.25	+7.459%	25	122	-81.515%
2023-12-21	248.70	248.70	248.70	248.70	+13.045%	1	97	-80.137%
2023-12-11	234.85	234.85	220.00	220.00	-7.427%	2	96	-77.545%
2023-12-05	237.65	237.65	237.65	237.65	+22.116%	13	96	-79.213%
2023-11-09	204.24	204.24	194.61	194.61	+36.568%	4	83	-74.616%
2023-10-25	142.50	142.50	142.50	142.50	+69.401%	1	83	-65.333%
2023-10-11	84.12	84.12	84.12	84.12	+10.321%	1	83	-41.274%
2023-09-27	78.68	78.93	75.20	76.25	+2.763%	82	84	-35.213%
2023-09-25	74.20	74.20	74.20	74.20	-19.040%	2	2	-33.423%
2023-09-18	91.65	91.65	91.65	91.65	0.000%	1	1	-46.099%