OPR - Delayed Quote • USD
ALNY Jun 2024 150.000 put (ALNY240621P00150000)
As of June 21 at 2:22 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.4500 | 1.4500 | 0.1000 | 0.1000 | 0.1000 | 3 |
| Jun 20, 2024 | 1.5600 | 1.5600 | 1.2600 | 1.2600 | 1.2600 | 30 |
| Jun 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Jun 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7 |
| Jun 14, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 4 |
| Jun 12, 2024 | 4.2900 | 4.4300 | 4.0000 | 4.0000 | 4.0000 | 3 |
| Jun 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| Jun 10, 2024 | 6.0000 | 6.5400 | 5.2000 | 5.2000 | 5.2000 | 32 |
| Jun 7, 2024 | 7.0000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | 18 |
| Jun 6, 2024 | 6.3900 | 6.6500 | 6.3900 | 6.6500 | 6.6500 | 12 |
| Jun 4, 2024 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | 6.9000 | 8 |
| Jun 3, 2024 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 1 |
| May 31, 2024 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | 7.0500 | - |
| May 28, 2024 | 6.5000 | 7.1000 | 6.5000 | 7.1000 | 7.1000 | 21 |
| May 24, 2024 | 9.0000 | 9.0000 | 7.8000 | 8.8500 | 8.8500 | 44 |
| May 22, 2024 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | 7.7000 | 45 |
| May 21, 2024 | 8.8000 | 9.3000 | 8.8000 | 9.3000 | 9.3000 | 6 |
| May 17, 2024 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | 9.0000 | 8 |
| May 15, 2024 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | - |
| May 10, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 1 |
| May 9, 2024 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | 8.4000 | 2 |
| May 7, 2024 | 8.1000 | 8.1000 | 7.7000 | 7.7000 | 7.7000 | 13 |
| May 2, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 1 |
| May 1, 2024 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 1 |
| Apr 30, 2024 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | 1 |
| Apr 29, 2024 | 13.8000 | 13.8000 | 12.2000 | 12.2000 | 12.2000 | 4 |
| Apr 23, 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 3 |
| Apr 22, 2024 | 13.1000 | 13.1000 | 12.5400 | 12.5400 | 12.5400 | 15 |
| Apr 18, 2024 | 14.2000 | 14.2000 | 13.8000 | 13.8000 | 13.8000 | - |
| Apr 16, 2024 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 3 |
| Apr 9, 2024 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 1 |
| Mar 27, 2024 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 1 |
| Mar 19, 2024 | 12.9600 | 12.9600 | 12.8000 | 12.8000 | 12.8000 | 36 |
| Mar 7, 2024 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | 14.0000 | 16 |
| Feb 26, 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 4 |
| Feb 15, 2024 | 18.2500 | 18.2500 | 15.7000 | 16.2000 | 16.2000 | 69 |
| Jan 31, 2024 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 3 |
| Jan 22, 2024 | 13.2000 | 13.2000 | 13.1000 | 13.2000 | 13.2000 | 2 |
| Jan 18, 2024 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 67 |
| Dec 28, 2023 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 1 |
| Dec 26, 2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 2 |
| Dec 22, 2023 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 1 |
| Dec 14, 2023 | 12.7500 | 12.7500 | 11.4000 | 11.7000 | 11.7000 | 10 |
| Oct 31, 2023 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | 2 |
| Oct 24, 2023 | 24.0000 | 24.5000 | 24.0000 | 24.5000 | 24.5000 | 2 |
| Oct 12, 2023 | 20.7000 | 21.0000 | 20.7000 | 21.0000 | 21.0000 | 10 |
| Sep 22, 2023 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | - |
| Sep 15, 2023 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 31 |
| Sep 12, 2023 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 16 |
| Aug 4, 2023 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 7 |