OPR - Delayed Quote USD

MSTR May 2025 450.000 call (MSTR250516C00450000)

0.0100
-0.1600
(-94.12%)
At close: May 16 at 3:58:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.11000.13000.01000.01000.01005,937
May 15, 20251.00001.15000.16000.18000.180010,815
May 14, 20252.80003.80001.20001.62001.620027,606
May 13, 20252.65003.35001.48003.25003.250020,706
May 12, 20255.60005.60002.13002.16002.160012,564
May 9, 20255.27007.85003.15005.38005.3800-
May 8, 20253.20006.40002.60004.29004.29009,836
May 7, 20252.15002.35001.54001.69001.69001,588
May 6, 20251.77002.41001.50001.60001.6000922
May 5, 20253.05003.05001.90002.48002.48002,885
May 2, 20254.97004.98003.74004.35004.35001,092
May 1, 20254.50007.10004.00004.30004.30001,276
Apr 30, 20253.55004.40003.10003.70003.7000828
Apr 29, 20253.95005.10003.75004.45004.45001,540
Apr 28, 20255.40005.40003.25003.90003.90001,717
Apr 25, 20253.60005.65003.60005.20005.20001,726
Apr 24, 20253.30003.60002.90003.40003.4000508
Apr 23, 20255.85005.85003.40003.90003.9000-
Apr 22, 20253.50005.40003.50004.39004.3900481
Apr 21, 20252.89003.70002.38002.48002.4800241
Apr 17, 20252.75002.88002.05002.48002.480066
Apr 16, 20252.45003.00002.35002.45002.4500127
Apr 15, 20253.45003.70002.40002.45002.4500-
Apr 14, 20254.50004.70003.45003.70003.7000311
Apr 11, 20252.80005.50002.30004.45004.4500657
Apr 10, 20252.57002.57001.52001.52001.5200102
Apr 9, 20251.53003.35001.49003.01003.0100225
Apr 8, 20252.04002.10001.40001.40001.4000199
Apr 7, 20253.10003.75002.20002.50002.5000947
Apr 4, 20253.50005.25003.20004.11004.1100843
Apr 3, 20254.00004.52003.00003.17003.1700318
Apr 2, 20255.90007.05005.18005.80005.8000191
Apr 1, 20254.41006.05003.90005.35005.3500254
Mar 31, 20254.50004.90003.85004.30004.3000287
Mar 28, 20257.25007.25005.15005.33005.330076
Mar 27, 20258.45009.65007.85008.10008.1000170
Mar 26, 202511.350011.60008.75009.68009.6800224
Mar 25, 202512.000013.310011.880012.000012.000099
Mar 24, 20257.750012.25007.750012.250012.2500281
Mar 21, 20257.68008.00007.30008.00008.000068
Mar 20, 202510.210010.21008.00008.30008.3000143
Mar 19, 20258.200010.80008.200010.230010.2300165
Mar 18, 20257.01008.86007.01007.72007.720038
Mar 17, 20259.050010.20008.60009.49009.490028
Mar 14, 20257.790011.20007.790011.100011.100054
Mar 13, 20257.25007.51006.50007.51007.510020
Mar 12, 20257.00008.00006.72006.90006.900042
Mar 11, 20258.10008.15006.53008.00008.000056
Mar 10, 20259.650011.33007.65007.95007.9500123
Mar 7, 202518.080018.420015.800016.850016.850049
Mar 6, 202515.270023.120015.000018.750018.7500117
Mar 5, 202511.600018.950011.600018.950018.950076
Mar 4, 20257.400013.80007.180011.300011.300068
Mar 3, 202513.750014.13007.82007.92007.9200149
Feb 28, 20255.30007.24005.30007.00007.0000111
Feb 27, 20256.20006.50005.60005.60005.600053
Feb 26, 20256.56007.18006.08007.18007.180080
Feb 25, 20259.90009.90006.45006.45006.4500266
Feb 24, 202514.800014.800011.700012.400012.4000451
Feb 21, 202522.450022.450016.100016.100016.100034
Feb 20, 202520.790020.790018.700020.050020.0500106
Feb 19, 202527.050027.050018.700018.750018.750079
Feb 18, 202522.200022.200020.060021.720021.720050