OPR - Delayed Quote USD
MSTR May 2025 315.000 call (MSTR250516C00315000)
84.80
+4.00
+(4.95%)
At close: May 16 at 3:51:16 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 | 75.40 | 89.10 | 75.40 | 84.80 | 84.80 | 11 |
| May 15, 2025 | 91.69 | 91.69 | 80.80 | 80.80 | 80.80 | 15 |
| May 14, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | 1 |
| May 13, 2025 | 100.87 | 106.34 | 100.87 | 106.34 | 106.34 | - |
| May 12, 2025 | 94.61 | 95.75 | 90.67 | 90.67 | 90.67 | 6 |
| May 9, 2025 | 101.55 | 101.55 | 97.60 | 99.24 | 99.24 | 13 |
| May 8, 2025 | 95.96 | 108.50 | 95.96 | 104.66 | 104.66 | 7 |
| May 6, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1 |
| May 2, 2025 | 84.65 | 86.90 | 81.87 | 82.40 | 82.40 | 31 |
| May 1, 2025 | 77.84 | 89.25 | 74.69 | 74.69 | 74.69 | 50 |
| Apr 30, 2025 | 62.40 | 68.94 | 62.40 | 68.94 | 68.94 | 8 |
| Apr 29, 2025 | 61.30 | 72.15 | 61.30 | 69.34 | 69.34 | 25 |
| Apr 28, 2025 | 59.80 | 59.80 | 49.27 | 55.51 | 55.51 | 151 |
| Apr 25, 2025 | 57.17 | 64.14 | 57.17 | 59.95 | 59.95 | 75 |
| Apr 24, 2025 | 42.21 | 43.63 | 41.25 | 43.63 | 43.63 | 9 |
| Apr 23, 2025 | 46.00 | 48.32 | 39.45 | 43.50 | 43.50 | 39 |
| Apr 22, 2025 | 33.15 | 47.97 | 33.15 | 44.11 | 44.11 | 574 |
| Apr 21, 2025 | 32.20 | 35.93 | 24.94 | 28.25 | 28.25 | 155 |
| Apr 17, 2025 | 27.85 | 29.98 | 23.60 | 27.15 | 27.15 | 258 |
| Apr 16, 2025 | 26.18 | 30.80 | 23.61 | 26.80 | 26.80 | 672 |
| Apr 15, 2025 | 31.85 | 33.00 | 25.00 | 26.05 | 26.05 | 115 |
| Apr 14, 2025 | 30.00 | 32.73 | 25.92 | 29.59 | 29.59 | 245 |
| Apr 11, 2025 | 19.80 | 30.75 | 19.80 | 28.40 | 28.40 | 108 |
| Apr 10, 2025 | 18.81 | 20.70 | 15.27 | 16.30 | 16.30 | 21 |
| Apr 9, 2025 | 13.00 | 28.45 | 12.50 | 26.00 | 26.00 | 56 |
| Apr 8, 2025 | 20.45 | 20.45 | 12.00 | 12.00 | 12.00 | 104 |
| Apr 7, 2025 | 15.81 | 24.00 | 15.81 | 21.72 | 21.72 | 19 |
| Apr 4, 2025 | 25.50 | 31.10 | 22.51 | 31.10 | 31.10 | 31 |
| Apr 3, 2025 | 23.60 | 26.60 | 20.79 | 22.78 | 22.78 | 45 |
| Apr 2, 2025 | 32.94 | 36.25 | 31.45 | 32.76 | 32.76 | 147 |
| Apr 1, 2025 | 22.89 | 33.12 | 22.89 | 30.55 | 30.55 | 34 |
| Mar 31, 2025 | 22.55 | 26.90 | 20.96 | 24.00 | 24.00 | 26 |
| Mar 28, 2025 | 38.74 | 38.74 | 27.50 | 27.50 | 27.50 | 57 |
| Mar 27, 2025 | 43.20 | 43.97 | 39.71 | 43.97 | 43.97 | 12 |
| Mar 26, 2025 | 52.75 | 53.20 | 44.33 | 46.02 | 46.02 | 38 |
| Mar 25, 2025 | 49.90 | 52.40 | 49.90 | 51.79 | 51.79 | 5 |
| Mar 24, 2025 | 49.14 | 51.03 | 45.47 | 50.04 | 50.04 | 48 |