OPR - Delayed Quote USD
MSTR May 2025 352.500 put (MSTR250516P00352500)
0.0400
-0.2700
(-87.10%)
At close: May 16 at 3:48:30 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 | 0.0600 | 0.1400 | 0.0100 | 0.0400 | 0.0400 | 77 |
| May 15, 2025 | 0.2300 | 0.4400 | 0.2300 | 0.3100 | 0.3100 | 193 |
| May 14, 2025 | 0.3200 | 0.3900 | 0.2800 | 0.3600 | 0.3600 | 30 |
| May 13, 2025 | 1.2000 | 1.3500 | 0.4600 | 0.5100 | 0.5100 | - |
| May 12, 2025 | 1.4900 | 1.9600 | 1.1900 | 1.4500 | 1.4500 | 117 |
| May 9, 2025 | 1.3500 | 2.1500 | 1.2200 | 1.7500 | 1.7500 | 225 |
| May 8, 2025 | 2.0900 | 2.2500 | 1.5000 | 1.7000 | 1.7000 | 194 |
| May 7, 2025 | 3.8100 | 3.8100 | 3.2100 | 3.3500 | 3.3500 | 283 |
| May 6, 2025 | 6.0400 | 6.9000 | 4.8000 | 4.8500 | 4.8500 | 35 |
| May 5, 2025 | 8.1500 | 8.4000 | 5.3500 | 5.3600 | 5.3600 | 89 |
| May 2, 2025 | 6.0500 | 6.8500 | 4.0000 | 5.0000 | 5.0000 | 54 |
| May 1, 2025 | 5.0000 | 8.0900 | 5.0000 | 8.0900 | 8.0900 | 81 |
| Apr 30, 2025 | 12.5900 | 15.7500 | 12.5900 | 15.7500 | 15.7500 | 17 |
| Apr 29, 2025 | 11.9700 | 11.9700 | 9.7500 | 9.7500 | 9.7500 | 11 |
| Apr 28, 2025 | 17.1400 | 19.9500 | 14.6700 | 14.6700 | 14.6700 | 16 |