OPR - Delayed Quote USD
MSTR May 2025 397.500 put (MSTR250516P00397500)
0.0200
-6.1800
(-99.68%)
At close: May 16 at 3:59:25 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 | 3.2100 | 9.0000 | 0.0100 | 0.1200 | 0.1200 | 5,854 |
| May 15, 2025 | 2.6800 | 9.0800 | 2.3500 | 6.5000 | 6.5000 | 4,359 |
| May 14, 2025 | 2.5000 | 4.1400 | 1.8000 | 2.2000 | 2.2000 | 1,240 |
| May 13, 2025 | 6.1000 | 8.2500 | 2.7800 | 2.7800 | 2.7800 | 523 |
| May 12, 2025 | 6.6500 | 10.9000 | 5.8500 | 8.5500 | 8.5500 | 2,117 |
| May 9, 2025 | 5.6900 | 10.0000 | 4.4000 | 7.4000 | 7.4000 | - |
| May 8, 2025 | 9.6100 | 10.6800 | 5.9000 | 7.4500 | 7.4500 | 364 |
| May 7, 2025 | 17.7500 | 19.4500 | 16.1600 | 18.4500 | 18.4500 | 2,289 |
| May 6, 2025 | 24.5500 | 24.5500 | 21.3500 | 21.3500 | 21.3500 | 23 |
| May 5, 2025 | 29.5500 | 30.7000 | 20.6000 | 23.3500 | 23.3500 | 177 |
| May 2, 2025 | 22.4500 | 23.5500 | 16.1100 | 20.0500 | 20.0500 | 352 |
| May 1, 2025 | 19.2000 | 26.9000 | 18.6500 | 26.8000 | 26.8000 | 66 |
| Apr 30, 2025 | 32.5000 | 32.5000 | 30.2500 | 30.2500 | 30.2500 | 2 |