OPR - Delayed Quote USD
MNSO May 2025 20.000 put (MNSO250516P00020000)
2.1500
-0.8700
(-28.81%)
As of May 1 at 10:47:30 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1 |
| Apr 24, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3 |
| Apr 22, 2025 | 3.7000 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 3 |
| Apr 10, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| Apr 7, 2025 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 116 |
| Apr 4, 2025 | 4.2000 | 4.3000 | 4.0400 | 4.0400 | 4.0400 | 224 |
| Apr 3, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Apr 1, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1 |
| Mar 27, 2025 | 2.0100 | 2.0100 | 1.8500 | 1.8500 | 1.8500 | 5 |
| Mar 25, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 4 |
| Mar 21, 2025 | 2.9000 | 2.9000 | 2.2500 | 2.3000 | 2.3000 | 58 |
| Mar 20, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3 |
| Mar 19, 2025 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 8 |
| Mar 17, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 302 |
| Mar 13, 2025 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2 |
| Mar 11, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Mar 10, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 6 |
| Mar 5, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1 |
| Feb 28, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3 |
| Feb 24, 2025 | 2.1000 | 2.3500 | 2.1000 | 2.2500 | 2.2500 | 134 |
| Feb 21, 2025 | 1.8000 | 2.2000 | 1.8000 | 2.2000 | 2.2000 | 32 |
| Feb 20, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4 |
| Feb 19, 2025 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 7 |
| Feb 14, 2025 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 6 |
| Feb 13, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2 |
| Feb 7, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3 |
| Feb 5, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11 |
| Jan 23, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2 |
| Jan 13, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3 |
| Jan 6, 2025 | 1.0500 | 1.5500 | 1.0500 | 1.4500 | 1.4500 | 145 |
| Jan 3, 2025 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 40 |
| Jan 2, 2025 | 1.1400 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 14 |
| Dec 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2 |
| Dec 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 2 |
| Dec 17, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| Dec 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Dec 13, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2 |
| Dec 9, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 4 |
| Dec 5, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| Dec 3, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3 |
| Dec 2, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4 |
| Nov 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 35 |
| Nov 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Nov 11, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 11 |
| Oct 31, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 155 |
| Oct 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| Oct 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 48 |
| Oct 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2 |