OPR - Delayed Quote USD
MSTR May 2025 145.000 put (MSTR250516P00145000)
0.0100
-0.0100
(-50.00%)
At close: May 16 at 1:07:09 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 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4 |
| May 15, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1 |
| May 14, 2025 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 42 |
| May 13, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16 |
| May 12, 2025 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.0200 | - |
| May 9, 2025 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 26 |
| May 8, 2025 | 0.0800 | 0.0800 | 0.0300 | 0.0700 | 0.0700 | 25 |
| May 7, 2025 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | 0.1500 | 782 |
| May 6, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10 |
| May 2, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 219 |
| May 1, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12 |
| Apr 30, 2025 | 0.2800 | 0.3400 | 0.2800 | 0.3400 | 0.3400 | 12 |
| Apr 29, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3 |
| Apr 25, 2025 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 4 |
| Apr 24, 2025 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 2 |
| Apr 22, 2025 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 46 |
| Apr 17, 2025 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 47 |
| Apr 16, 2025 | 0.7800 | 0.7900 | 0.7100 | 0.7600 | 0.7600 | 32 |
| Apr 15, 2025 | 0.7000 | 0.7700 | 0.6600 | 0.7600 | 0.7600 | 26 |
| Apr 14, 2025 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 28 |
| Apr 10, 2025 | 2.1200 | 2.6000 | 2.1200 | 2.6000 | 2.6000 | 45 |
| Apr 8, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4 |
| Apr 7, 2025 | 5.2000 | 5.2000 | 3.1800 | 3.2000 | 3.2000 | 103 |
| Apr 4, 2025 | 3.8200 | 4.0500 | 2.4800 | 2.4800 | 2.4800 | 35 |
| Apr 3, 2025 | 1.8100 | 2.1200 | 1.8100 | 2.1200 | 2.1200 | 32 |
| Apr 1, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 2 |
| Mar 31, 2025 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 3 |
| Mar 28, 2025 | 1.5800 | 1.7500 | 1.5800 | 1.7500 | 1.7500 | 4 |
| Mar 27, 2025 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1 |
| Mar 25, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2 |
| Mar 24, 2025 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 10 |
| Mar 20, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
| Mar 19, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2 |
| Mar 18, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1 |
| Mar 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1 |
| Mar 14, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 6 |
| Mar 10, 2025 | 7.5300 | 10.0900 | 7.5300 | 9.0500 | 9.0500 | 15 |
| Mar 7, 2025 | 4.3700 | 4.3700 | 3.5000 | 3.5000 | 3.5000 | 13 |
| Mar 5, 2025 | 3.4300 | 3.4500 | 3.1500 | 3.1500 | 3.1500 | 5 |
| Mar 4, 2025 | 5.5500 | 5.9000 | 3.6000 | 3.6000 | 3.6000 | 5 |
| Mar 3, 2025 | 4.3000 | 5.3400 | 4.3000 | 5.1600 | 5.1600 | 31 |