OPR - Delayed Quote USD
MSTR May 2025 405.000 put (MSTR250516P00405000)
4.9400
-5.7800
(-53.92%)
At close: May 16 at 3:59:10 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 | 7.4500 | 15.4900 | 1.7000 | 4.9400 | 4.9400 | 4,650 |
| May 15, 2025 | 4.3900 | 13.3000 | 4.3900 | 11.0000 | 11.0000 | 4,203 |
| May 14, 2025 | 4.1100 | 6.5000 | 2.9400 | 3.8000 | 3.8000 | 2,624 |
| May 13, 2025 | 8.8500 | 11.4500 | 4.2000 | 4.2000 | 4.2000 | 2,784 |
| May 12, 2025 | 8.2000 | 15.2000 | 8.1000 | 12.1300 | 12.1300 | 3,306 |
| May 9, 2025 | 7.9000 | 13.5000 | 5.8500 | 9.9500 | 9.9500 | 1,581 |
| May 8, 2025 | 13.6000 | 14.5000 | 7.8500 | 10.0300 | 10.0300 | 1,089 |
| May 7, 2025 | 21.6500 | 23.5500 | 20.8500 | 23.5500 | 23.5500 | 187 |
| May 6, 2025 | 28.6800 | 32.1800 | 28.6800 | 32.1800 | 32.1800 | 2 |
| May 5, 2025 | 32.4000 | 36.2500 | 27.7500 | 27.7500 | 27.7500 | 12 |
| May 2, 2025 | 24.0000 | 25.6000 | 20.2500 | 24.8500 | 24.8500 | 98 |
| May 1, 2025 | 23.0000 | 34.0000 | 21.9000 | 34.0000 | 34.0000 | 46 |
| Apr 25, 2025 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | 51.4400 | 3 |
| Apr 22, 2025 | 67.7100 | 67.7100 | 67.7100 | 67.7100 | 67.7100 | 2 |