OPR - Delayed Quote USD
MSTR May 2025 195.000 put (MSTR250516P00195000)
0.0300
0.0000
(0.00%)
At close: May 16 at 12:48:14 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 | 0.0300 | 0.0100 | 0.0300 | 0.0300 | 32 |
| May 15, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 53 |
| May 14, 2025 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 262 |
| May 13, 2025 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 51 |
| May 12, 2025 | 0.1000 | 0.1000 | 0.0400 | 0.0500 | 0.0500 | 765 |
| May 9, 2025 | 0.1500 | 0.2200 | 0.1500 | 0.1500 | 0.1500 | 118 |
| May 8, 2025 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | 0.1700 | 15 |
| May 7, 2025 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 13 |
| May 6, 2025 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4 |
| May 5, 2025 | 0.5500 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 59 |
| May 2, 2025 | 0.5600 | 0.5700 | 0.4300 | 0.4700 | 0.4700 | 3,134 |
| Apr 30, 2025 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | 243 |
| Apr 29, 2025 | 0.5400 | 0.5600 | 0.4900 | 0.5600 | 0.5600 | 13 |
| Apr 28, 2025 | 0.9000 | 0.9100 | 0.7500 | 0.7500 | 0.7500 | 152 |
| Apr 25, 2025 | 0.9600 | 1.1200 | 0.9600 | 1.1200 | 1.1200 | 64 |
| Apr 24, 2025 | 0.8500 | 0.9900 | 0.8500 | 0.9200 | 0.9200 | 325 |
| Apr 23, 2025 | 0.8800 | 0.9900 | 0.8500 | 0.9600 | 0.9600 | 49 |
| Apr 22, 2025 | 1.1300 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 127 |
| Apr 21, 2025 | 1.4500 | 1.7000 | 1.4200 | 1.4200 | 1.4200 | 30 |
| Apr 17, 2025 | 1.8500 | 1.8500 | 1.6800 | 1.7200 | 1.7200 | 33 |
| Apr 16, 2025 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 2 |
| Apr 15, 2025 | 2.4100 | 2.4100 | 2.2200 | 2.2200 | 2.2200 | 5 |
| Apr 14, 2025 | 3.4100 | 3.4100 | 2.8500 | 2.8800 | 2.8800 | 11 |
| Apr 11, 2025 | 5.5000 | 5.7700 | 5.4000 | 5.6100 | 5.6100 | 10 |
| Apr 10, 2025 | 5.9000 | 9.8500 | 5.9000 | 8.7500 | 8.7500 | 56 |
| Apr 9, 2025 | 15.6500 | 15.6500 | 4.5000 | 4.5000 | 4.5000 | 20 |
| Apr 8, 2025 | 7.3000 | 17.0000 | 7.3000 | 17.0000 | 17.0000 | 30 |
| Apr 7, 2025 | 13.5000 | 13.5000 | 9.3500 | 9.5700 | 9.5700 | - |
| Apr 4, 2025 | 9.0100 | 9.1000 | 8.9000 | 8.9000 | 8.9000 | 3 |
| Apr 3, 2025 | 5.0500 | 6.7000 | 5.0500 | 6.7000 | 6.7000 | 23 |
| Apr 2, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2 |
| Mar 31, 2025 | 5.5500 | 5.5500 | 5.1500 | 5.4300 | 5.4300 | 81 |
| Mar 28, 2025 | 4.2500 | 5.4100 | 4.2500 | 5.4100 | 5.4100 | 36 |
| Mar 26, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 4 |
| Mar 25, 2025 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 6 |
| Mar 24, 2025 | 3.5800 | 3.6400 | 3.1900 | 3.1900 | 3.1900 | 30 |
| Mar 21, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1 |
| Mar 20, 2025 | 5.6200 | 6.2100 | 5.6200 | 5.9200 | 5.9200 | 21 |
| Mar 19, 2025 | 7.2000 | 7.3000 | 6.4500 | 6.4500 | 6.4500 | 28 |
| Mar 17, 2025 | 8.4700 | 8.4700 | 7.5500 | 7.5500 | 7.5500 | - |
| Mar 14, 2025 | 10.2000 | 10.2500 | 8.6000 | 8.6000 | 8.6000 | 132 |
| Mar 13, 2025 | 13.0000 | 14.1200 | 13.0000 | 13.2500 | 13.2500 | 31 |
| Mar 12, 2025 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | 14.0000 | 31 |
| Mar 11, 2025 | 22.3600 | 23.9500 | 15.8000 | 15.8000 | 15.8000 | 207 |
| Mar 10, 2025 | 19.0700 | 25.0200 | 19.0700 | 24.0000 | 24.0000 | 20 |
| Mar 7, 2025 | 9.6000 | 10.7500 | 9.6000 | 10.6500 | 10.6500 | 27 |
| Mar 6, 2025 | 8.0000 | 10.2000 | 8.0000 | 10.2000 | 10.2000 | 100 |
| Mar 5, 2025 | 11.5500 | 11.5500 | 9.8500 | 9.8500 | 9.8500 | - |
| Mar 4, 2025 | 16.5000 | 17.6800 | 11.9600 | 11.9600 | 11.9600 | 107 |
| Mar 3, 2025 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 17 |
| Feb 28, 2025 | 14.7300 | 15.7500 | 14.3200 | 14.3200 | 14.3200 | 7 |
| Feb 27, 2025 | 12.4500 | 17.0000 | 12.3200 | 17.0000 | 17.0000 | 8 |
| Feb 26, 2025 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 10 |
| Feb 25, 2025 | 15.2500 | 15.2500 | 14.7000 | 14.7000 | 14.7000 | 5 |
| Feb 24, 2025 | 6.6000 | 8.5500 | 6.6000 | 7.4900 | 7.4900 | 25 |