Dark

MSTR20251219C690
MSTR Dec 19 2025 690.00 Call (MSTR251219C00690000)
option OPRA

EOD

May 22, 2025

33.95-13.393%(-5.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	35.22	35.22	33.49	33.95	-13.393%	4	212	0.000%
2025-05-21	39.20	39.20	39.20	39.20	+1.318%	2	211	-13.393%
2025-05-20	38.69	38.69	38.69	38.69	+1.150%	1	209	-12.251%
2025-05-19	38.25	38.25	38.25	38.25	+4.223%	1	209	-11.242%
2025-05-16	36.55	36.70	36.55	36.70	-25.918%	10	208	-7.493%
2025-05-13	47.50	49.54	47.50	49.54	+2.887%	2	208	-31.470%
2025-05-12	51.00	51.80	48.15	48.15	+11.847%	7	207	-29.491%
2025-05-07	44.26	44.60	43.00	43.05	+7.544%	13	211	-21.138%
2025-05-06	40.03	40.03	40.03	40.03	-7.231%	8	202	-15.189%
2025-05-05	39.71	43.15	39.71	43.15	-4.767%	2	210	-21.321%
2025-05-02	45.31	45.31	45.31	45.31	+4.041%	4	209	-25.072%
2025-05-01	43.55	43.55	43.55	43.55	-2.025%	10	207	-22.044%
2025-04-29	44.00	44.45	44.00	44.45	+10.298%	14	207	-23.622%
2025-04-28	41.78	41.79	40.30	40.30	-1.467%	72	198	-15.757%
2025-04-25	40.90	40.90	40.90	40.90	+14.566%	2	159	-16.993%
2025-04-24	36.00	36.00	35.70	35.70	+38.911%	4	160	-4.902%
2025-04-21	25.70	25.70	25.70	25.70	+15.766%	1	160	+32.101%
2025-04-17	22.20	22.20	22.20	22.20	-3.478%	1	160	+52.928%
2025-04-14	23.00	23.00	23.00	23.00	+19.109%	3	160	+47.609%
2025-04-11	19.31	19.31	19.31	19.31	+14.396%	2	157	+75.816%
2025-04-10	17.89	17.89	16.49	16.88	-8.757%	65	157	+101.126%
2025-04-09	14.60	18.50	14.60	18.50	+8.187%	52	158	+83.514%
2025-04-07	14.70	17.53	14.70	17.10	-29.193%	6	156	+98.538%
2025-04-04	20.08	24.15	20.08	24.15	+26.176%	12	154	+40.580%
2025-04-03	21.22	21.22	19.14	19.14	-21.429%	34	150	+77.377%
2025-04-02	24.36	24.36	24.36	24.36	+6.376%	2	150	+39.368%
2025-04-01	22.90	22.90	22.90	22.90	+9.727%	1	148	+48.253%
2025-03-31	21.69	21.69	20.21	20.87	-16.753%	35	147	+62.674%
2025-03-28	25.07	25.07	25.07	25.07	-13.522%	80	144	+35.421%
2025-03-27	31.38	31.38	28.99	28.99	-13.976%	6	113	+17.109%
2025-03-26	33.70	33.70	33.70	33.70	+13.087%	1	113	+0.742%
2025-03-24	29.80	29.80	29.80	29.80	+11.610%	2	114	+13.926%
2025-03-20	27.48	27.48	26.70	26.70	-6.316%	2	112	+27.154%
2025-03-19	28.50	28.50	28.50	28.50	+35.714%	2	113	+19.123%
2025-03-13	21.00	21.00	21.00	21.00	+0.478%	1	113	+61.667%
2025-03-11	20.90	20.90	20.90	20.90	-18.039%	1	113	+62.440%
2025-03-10	25.50	25.50	25.50	25.50	-27.143%	1	113	+33.137%
2025-03-07	35.00	35.00	35.00	35.00	-8.401%	2	113	-3.000%
2025-03-06	41.68	41.68	38.11	38.21	+7.181%	24	113	-11.149%
2025-03-05	35.65	35.65	35.65	35.65	+68.399%	69	109	-4.769%
2025-03-04	21.17	21.17	21.17	21.17	-10.068%	1	171	+60.368%
2025-03-03	29.64	29.64	23.54	23.54	+14.829%	10	171	+44.223%
2025-02-28	19.55	20.50	19.55	20.50	+5.888%	4	167	+65.610%
2025-02-27	19.90	19.90	19.36	19.36	+0.467%	9	167	+75.362%
2025-02-26	19.27	19.27	19.27	19.27	-6.092%	2	164	+76.181%
2025-02-25	20.47	20.52	20.38	20.52	-26.187%	10	160	+65.448%
2025-02-24	27.67	27.80	27.67	27.80	-27.792%	2	160	+22.122%
2025-02-21	38.50	38.50	38.50	38.50	+2.941%	2	159	-11.818%
2025-02-20	36.70	37.40	36.70	37.40	+1.520%	5	159	-9.225%
2025-02-19	36.84	36.84	36.84	36.84	-7.785%	1	155	-7.845%
2025-02-14	35.32	39.95	35.28	39.95	+21.613%	134	89	-15.019%
2025-02-13	32.86	34.00	32.85	32.85	-14.896%	4	88	+3.349%
2025-02-10	38.60	38.60	38.60	38.60	-5.854%	11	88	-12.047%
2025-02-07	44.83	44.83	41.00	41.00	+3.797%	18	91	-17.195%
2025-02-06	43.05	43.05	39.13	39.50	-13.868%	5	85	-14.051%
2025-02-05	48.20	48.20	45.86	45.86	-10.951%	7	86	-25.970%
2025-02-03	44.25	51.50	44.25	51.50	+1.578%	7	81	-34.078%
2025-01-31	50.70	50.70	50.70	50.70	-6.111%	2	82	-33.037%
2025-01-30	52.79	55.57	52.79	54.00	+2.701%	3	83	-37.130%
2025-01-29	51.77	52.58	51.77	52.58	-1.848%	5	83	-35.432%
2025-01-27	53.57	53.57	53.57	53.57	-21.151%	1	83	-36.625%
2025-01-24	72.25	72.25	67.94	67.94	-19.407%	28	84	-50.029%
2025-01-22	88.61	88.61	84.30	84.30	-10.500%	2	90	-59.727%
2025-01-17	94.90	94.90	94.19	94.19	+27.802%	4	90	-63.956%
2025-01-15	70.07	73.70	70.07	73.70	+8.943%	6	90	-53.935%
2025-01-14	68.10	68.10	67.65	67.65	+5.047%	20	94	-49.815%
2025-01-08	64.40	64.40	64.40	64.40	-28.004%	1	87	-47.283%
2025-01-06	88.93	90.05	88.93	89.45	+84.395%	48	87	-62.046%
2024-12-30	45.67	48.51	45.67	48.51	-27.705%	6	75	-30.014%
2024-12-26	67.10	67.10	67.10	67.10	-5.493%	3	78	-49.404%
2024-12-23	84.45	84.45	71.00	71.00	+2.305%	6	75	-52.183%
2024-12-19	74.00	74.00	69.40	69.40	-31.974%	6	71	-51.081%
2024-12-17	102.02	102.02	102.02	102.02	-10.517%	1	71	-66.722%
2024-12-13	119.00	119.68	114.01	114.01	-0.079%	10	70	-70.222%
2024-12-12	125.85	125.90	114.10	114.10	-7.984%	36	72	-70.245%
2024-12-11	127.05	127.05	124.00	124.00	+13.139%	37	78	-72.621%
2024-12-10	109.32	109.60	109.32	109.60	-17.804%	4	41	-69.024%
2024-12-05	133.34	133.34	133.34	133.34	+6.374%	3	40	-74.539%
2024-12-03	125.65	125.65	125.20	125.35	-8.570%	11	41	-72.916%
2024-12-02	137.10	137.10	137.10	137.10	+5.203%	1	36	-75.237%
2024-11-26	130.32	130.32	130.32	130.32	-39.521%	16	35	-73.949%
2024-11-21	216.43	216.43	215.48	215.48	-4.026%	3	33	-84.244%
2024-11-20	189.51	224.52	189.51	224.52	+59.065%	13	33	-84.879%
2024-11-19	125.00	141.15	125.00	141.15	+19.436%	3	40	-75.948%
2024-11-18	117.57	118.18	117.57	118.18	+15.095%	3	39	-71.273%
2024-11-15	97.95	102.68	97.95	102.68	+6.958%	42	36	-66.936%
2024-11-14	105.67	105.67	96.00	96.00	-1.031%	5	15	-64.635%
2024-11-13	95.74	97.00	95.74	97.00	+7.742%	2	15	-65.000%
2024-11-12	73.81	90.03	73.81	90.03	-89.531%	14	14	-62.290%
2024-06-24	860.00	860.00	860.00	860.00	-10.230%	1	89	-96.052%
2024-06-21	958.00	965.81	958.00	958.00	-18.308%	5	90	-96.456%
2024-05-24	1,097.75	1,172.70	1,093.13	1,172.70	+31.764%	820	314	-97.105%
2024-03-19	890.00	890.00	890.00	890.00	-21.655%	1	314	-96.185%
2024-03-14	1,136.00	1,136.00	1,136.00	1,136.00	+33.820%	1	315	-97.011%
2024-03-04	894.25	894.41	848.90	848.90	+163.797%	3	316	-96.001%
2024-02-22	321.80	321.80	321.80	321.80	+1.610%	1	316	-89.450%
2024-02-20	316.70	316.70	316.70	316.70	-1.862%	1	316	-89.280%
2024-02-16	322.49	322.71	322.49	322.71	+34.060%	4	316	-89.480%
2024-02-09	240.72	240.72	240.72	240.72	-22.423%	1	316	-85.896%
2024-01-02	310.11	310.43	310.11	310.30	+7.743%	6	316	-89.059%
2023-12-28	288.00	288.00	288.00	288.00	+32.505%	1	319	-88.212%
2023-12-08	212.38	217.35	212.34	217.35	+90.324%	58	319	-84.380%
2023-10-31	114.20	114.20	114.20	114.20	+69.966%	1	320	-70.271%
2023-09-27	67.19	67.19	67.19	67.19	-15.164%	4	321	-49.472%
2023-09-18	79.20	79.20	79.20	79.20	+6.811%	73	317	-57.134%
2023-09-15	73.95	74.80	73.87	74.15	-1.814%	12	317	-54.214%
2023-09-13	73.75	75.52	73.75	75.52	-1.436%	2	317	-55.045%
2023-09-12	77.02	77.02	76.62	76.62	+3.541%	18	317	-55.690%
2023-09-11	74.00	74.00	74.00	74.00	-3.896%	1	317	-54.122%
2023-09-08	76.99	77.00	76.99	77.00	+3.467%	2	316	-55.909%
2023-09-07	71.95	74.42	71.95	74.42	+1.224%	20	316	-54.381%
2023-09-01	73.45	75.25	73.35	73.52	-13.015%	62	315	-53.822%
2023-08-31	84.48	84.52	81.50	84.52	-5.796%	19	315	-59.832%
2023-08-29	85.55	90.10	85.53	89.72	+23.581%	200	315	-62.160%
2023-08-28	72.60	72.60	72.60	72.60	+5.523%	1	175	-53.237%
2023-08-25	67.83	68.80	67.83	68.80	-0.549%	22	175	-50.654%
2023-08-22	68.90	69.18	68.90	69.18	+2.398%	5	175	-50.925%
2023-08-18	67.56	67.56	67.56	67.56	-21.442%	7	172	-49.748%
2023-08-15	86.00	86.00	86.00	86.00	-1.149%	1	172	-60.523%
2023-08-11	87.00	87.00	87.00	87.00	-4.396%	1	173	-60.977%
2023-08-08	91.00	91.00	91.00	91.00	+5.851%	20	173	-62.692%
2023-08-04	93.52	93.52	85.97	85.97	-8.543%	103	153	-60.509%
2023-08-03	94.21	94.75	94.00	94.00	-31.527%	11	53	-63.883%
2023-07-19	136.25	137.28	136.25	137.28	0.000%	50	50	-75.270%