OPR - Delayed Quote USD
MSTR May 2025 445.000 call (MSTR250516C00445000)
0.0200
-0.2200
(-91.67%)
At close: May 16 at 3:59:55 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 | 0.1200 | 0.1200 | 0.0100 | 0.0200 | 0.0200 | 1,415 |
| May 15, 2025 | 1.2500 | 1.2500 | 0.1900 | 0.2400 | 0.2400 | 6,598 |
| May 14, 2025 | 3.5100 | 4.6800 | 1.5100 | 1.9000 | 1.9000 | 2,920 |
| May 13, 2025 | 3.0000 | 4.0800 | 1.7800 | 4.0500 | 4.0500 | 2,152 |
| May 12, 2025 | 5.1900 | 5.7500 | 2.5300 | 2.5900 | 2.5900 | 1,423 |
| May 9, 2025 | 6.1500 | 9.0000 | 3.8000 | 6.1100 | 6.1100 | 7,068 |
| May 8, 2025 | 3.8000 | 7.5000 | 3.1500 | 5.1600 | 5.1600 | 1,227 |
| May 7, 2025 | 2.3000 | 2.7500 | 1.8300 | 2.0000 | 2.0000 | 682 |
| May 6, 2025 | 2.3900 | 2.6600 | 1.7600 | 2.0200 | 2.0200 | 851 |
| May 5, 2025 | 3.2000 | 3.2000 | 2.2000 | 2.7400 | 2.7400 | 275 |
| May 2, 2025 | 5.0500 | 5.4400 | 4.2700 | 4.7300 | 4.7300 | 96 |
| May 1, 2025 | 5.2000 | 7.2200 | 4.9500 | 5.0400 | 5.0400 | 58 |
| Apr 30, 2025 | 4.0700 | 4.8000 | 3.8800 | 4.1500 | 4.1500 | 27 |
| Apr 29, 2025 | 5.5000 | 5.6000 | 4.8500 | 4.8500 | 4.8500 | 10 |
| Apr 28, 2025 | 4.6200 | 4.6200 | 3.8500 | 3.8500 | 3.8500 | 105 |