OPR - Delayed Quote USD
MSTR May 2025 425.000 call (MSTR250516C00425000)
0.0300
-0.4900
(-94.23%)
At close: May 16 at 3:56:59 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 | 0.3600 | 0.3600 | 0.0100 | 0.0300 | 0.0300 | 11,117 |
| May 15, 2025 | 3.2600 | 4.0000 | 0.4900 | 0.5200 | 0.5200 | 6,379 |
| May 14, 2025 | 8.2000 | 11.2500 | 4.1900 | 5.2100 | 5.2100 | 9,040 |
| May 13, 2025 | 7.2300 | 9.5800 | 4.2000 | 9.3000 | 9.3000 | - |
| May 12, 2025 | 10.4200 | 11.2000 | 5.1200 | 5.5000 | 5.5000 | 7,984 |
| May 9, 2025 | 11.1000 | 17.5200 | 7.5000 | 11.2700 | 11.2700 | - |
| May 8, 2025 | 8.6300 | 14.6800 | 7.2000 | 10.7000 | 10.7000 | 8,555 |
| May 7, 2025 | 5.1100 | 5.5000 | 3.9000 | 4.2000 | 4.2000 | 882 |
| May 6, 2025 | 4.0000 | 5.2000 | 3.4500 | 3.9200 | 3.9200 | 1,056 |
| May 5, 2025 | 5.4500 | 6.1500 | 3.8500 | 6.0800 | 6.0800 | 502 |
| May 2, 2025 | 9.8500 | 9.8500 | 7.5000 | 8.4000 | 8.4000 | 340 |
| May 1, 2025 | 8.5000 | 12.7000 | 7.7000 | 7.8500 | 7.8500 | 1,043 |
| Apr 30, 2025 | 5.6100 | 7.9000 | 5.2000 | 6.7000 | 6.7000 | 119 |
| Apr 29, 2025 | 7.2000 | 8.5000 | 7.0000 | 7.5500 | 7.5500 | 101 |
| Apr 28, 2025 | 8.2500 | 8.2500 | 5.4000 | 5.7000 | 5.7000 | 29 |
| Apr 25, 2025 | 6.8500 | 8.5000 | 6.7400 | 8.1200 | 8.1200 | 100 |
| Apr 24, 2025 | 5.1500 | 5.1700 | 4.5500 | 4.6500 | 4.6500 | 72 |
| Apr 23, 2025 | 7.0000 | 7.0000 | 5.3000 | 5.7000 | 5.7000 | - |
| Apr 22, 2025 | 5.0000 | 7.9000 | 5.0000 | 6.7500 | 6.7500 | 521 |
| Apr 21, 2025 | 4.1500 | 5.4000 | 3.2900 | 3.2900 | 3.2900 | 86 |