OPR - Delayed Quote USD
MSTR May 2025 270.000 call (MSTR250516C00270000)
129.75
+2.68
+(2.11%)
At close: May 16 at 3:59:27 PM EDT
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 16, 2025 | 129.60 | 136.75 | 120.00 | 129.50 | 129.50 | 55 |
| May 15, 2025 | 139.79 | 139.79 | 127.65 | 127.65 | 127.65 | 7 |
| May 14, 2025 | 145.46 | 145.46 | 144.65 | 144.65 | 144.65 | 3 |
| May 13, 2025 | 141.95 | 149.10 | 136.39 | 149.10 | 149.10 | 12 |
| May 12, 2025 | 140.65 | 140.65 | 133.03 | 139.55 | 139.55 | 15 |
| May 9, 2025 | 156.00 | 156.00 | 141.82 | 145.90 | 145.90 | 7 |
| May 8, 2025 | 139.25 | 151.00 | 137.30 | 151.00 | 151.00 | 5 |
| May 7, 2025 | 124.30 | 125.00 | 124.30 | 125.00 | 125.00 | 2 |
| May 6, 2025 | 115.41 | 115.41 | 113.89 | 115.06 | 115.06 | 8 |
| May 2, 2025 | 123.24 | 131.24 | 120.75 | 128.93 | 128.93 | 26 |
| May 1, 2025 | 122.00 | 131.13 | 120.20 | 120.20 | 120.20 | 5 |
| Apr 30, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 3 |
| Apr 29, 2025 | 106.02 | 106.45 | 105.78 | 106.45 | 106.45 | 17 |
| Apr 28, 2025 | 101.20 | 103.00 | 89.39 | 102.90 | 102.90 | 79 |
| Apr 25, 2025 | 94.60 | 102.79 | 93.30 | 100.78 | 100.78 | 270 |
| Apr 24, 2025 | 81.20 | 84.20 | 78.80 | 84.20 | 84.20 | 5,050 |
| Apr 23, 2025 | 85.52 | 85.52 | 80.75 | 80.79 | 80.79 | - |
| Apr 22, 2025 | 65.96 | 83.98 | 65.96 | 78.14 | 78.14 | 26,525 |
| Apr 21, 2025 | 61.77 | 68.63 | 53.47 | 55.83 | 55.83 | - |
| Apr 17, 2025 | 52.50 | 57.86 | 52.05 | 56.97 | 56.97 | 46 |
| Apr 16, 2025 | 54.65 | 59.15 | 51.85 | 51.85 | 51.85 | 56 |
| Apr 15, 2025 | 58.67 | 59.52 | 53.60 | 53.60 | 53.60 | 18 |
| Apr 14, 2025 | 54.08 | 58.05 | 52.95 | 57.95 | 57.95 | 104 |
| Apr 11, 2025 | 38.44 | 55.05 | 37.40 | 51.53 | 51.53 | 100 |
| Apr 10, 2025 | 36.40 | 38.77 | 31.25 | 34.69 | 34.69 | 228 |
| Apr 9, 2025 | 26.00 | 52.24 | 24.13 | 49.47 | 49.47 | - |
| Apr 8, 2025 | 40.30 | 40.65 | 22.10 | 22.10 | 22.10 | 120 |
| Apr 7, 2025 | 36.95 | 42.00 | 32.75 | 36.83 | 36.83 | 44,631 |
| Apr 4, 2025 | 45.60 | 52.30 | 45.60 | 51.55 | 51.55 | 23 |
| Apr 3, 2025 | 45.00 | 45.90 | 40.00 | 40.00 | 40.00 | 16 |
| Apr 2, 2025 | 59.85 | 59.85 | 55.55 | 55.55 | 55.55 | 6 |
| Apr 1, 2025 | 41.00 | 57.50 | 41.00 | 49.20 | 49.20 | 10 |
| Mar 31, 2025 | 40.38 | 48.72 | 37.30 | 46.65 | 46.65 | 28 |
| Mar 28, 2025 | 53.85 | 55.65 | 47.33 | 47.33 | 47.33 | 15 |
| Mar 27, 2025 | 74.05 | 74.72 | 69.85 | 69.85 | 69.85 | 11 |
| Mar 26, 2025 | 73.05 | 76.57 | 73.05 | 73.10 | 73.10 | 14 |
| Mar 25, 2025 | 78.70 | 86.29 | 78.70 | 82.60 | 82.60 | 45 |
| Mar 24, 2025 | 70.97 | 80.25 | 70.20 | 80.25 | 80.25 | 118 |
| Mar 21, 2025 | 52.83 | 56.70 | 52.83 | 56.70 | 56.70 | 8 |
| Mar 20, 2025 | 59.45 | 62.80 | 55.85 | 56.10 | 56.10 | 11 |
| Mar 19, 2025 | 52.30 | 61.60 | 52.15 | 61.60 | 61.60 | 127 |
| Mar 18, 2025 | 42.98 | 53.00 | 42.98 | 48.35 | 48.35 | 1,656 |
| Mar 17, 2025 | 49.00 | 55.73 | 49.00 | 55.73 | 55.73 | 12 |
| Mar 14, 2025 | 46.45 | 58.50 | 40.05 | 56.80 | 56.80 | 249 |
| Mar 13, 2025 | 40.10 | 42.46 | 35.50 | 41.35 | 41.35 | 55 |
| Mar 12, 2025 | 42.75 | 42.75 | 34.81 | 38.82 | 38.82 | 72 |
| Mar 11, 2025 | 31.75 | 39.35 | 30.30 | 38.10 | 38.10 | 182 |
| Mar 10, 2025 | 42.60 | 42.60 | 32.50 | 33.50 | 33.50 | 140 |
| Mar 7, 2025 | 65.80 | 68.35 | 59.68 | 59.68 | 59.68 | 19 |
| Mar 6, 2025 | 68.85 | 77.60 | 66.30 | 74.10 | 74.10 | 21 |
| Mar 5, 2025 | 50.75 | 70.15 | 49.60 | 70.15 | 70.15 | 65 |
| Mar 4, 2025 | 35.65 | 57.98 | 32.25 | 48.15 | 48.15 | 46 |
| Mar 3, 2025 | 57.55 | 57.55 | 34.10 | 35.65 | 35.65 | 91 |
| Feb 28, 2025 | 30.77 | 35.58 | 30.77 | 35.24 | 35.24 | 63 |
| Feb 27, 2025 | 41.20 | 41.20 | 29.60 | 29.80 | 29.80 | - |
| Feb 26, 2025 | 31.50 | 35.07 | 31.50 | 32.20 | 32.20 | 15 |
| Feb 25, 2025 | 41.75 | 41.75 | 31.25 | 32.88 | 32.88 | - |
| Feb 24, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 7 |
| Feb 21, 2025 | 65.40 | 65.40 | 64.12 | 64.12 | 64.12 | 3 |
| Feb 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| Feb 18, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 6 |