OPR - Delayed Quote USD
MSTR May 2025 382.500 put (MSTR250516P00382500)
0.0300
-1.8200
(-98.38%)
At close: May 16 at 3:52:38 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 | 1.1900 | 1.9700 | 0.0100 | 0.0100 | 0.0100 | 1,256 |
| May 15, 2025 | 0.9700 | 3.4000 | 0.8000 | 1.5000 | 1.5000 | 942 |
| May 14, 2025 | 1.1800 | 1.6400 | 0.7700 | 0.9000 | 0.9000 | 238 |
| May 13, 2025 | 3.1000 | 4.2000 | 1.2700 | 1.2900 | 1.2900 | 359 |
| May 12, 2025 | 3.4000 | 6.1000 | 3.0500 | 4.4000 | 4.4000 | 606 |
| May 9, 2025 | 2.7500 | 5.5000 | 2.4700 | 4.0300 | 4.0300 | 293 |
| May 8, 2025 | 5.8900 | 6.0800 | 3.4500 | 4.1100 | 4.1100 | 771 |
| May 7, 2025 | 10.3200 | 12.0500 | 9.5600 | 10.6400 | 10.6400 | 87 |
| May 6, 2025 | 16.7000 | 18.3000 | 13.3000 | 13.3000 | 13.3000 | 155 |
| May 5, 2025 | 17.8500 | 21.8500 | 13.2700 | 15.1300 | 15.1300 | 205 |
| May 2, 2025 | 14.8000 | 16.1400 | 10.3000 | 12.2200 | 12.2200 | 142 |
| May 1, 2025 | 15.6500 | 21.3000 | 13.9000 | 21.3000 | 21.3000 | 85 |
| Apr 30, 2025 | 25.7900 | 32.4200 | 20.2000 | 21.1500 | 21.1500 | 61 |
| Apr 29, 2025 | 24.2200 | 24.2200 | 20.5000 | 21.4500 | 21.4500 | 53 |