OPR - Delayed Quote USD
AMR Jan 2025 200.000 put (AMR250117P00200000)
8.80
0.00
(0.00%)
As of January 14 at 3:57:14 PM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.00 | 8.80 | 5.30 | 8.80 | 8.80 | 18 |
| Jan 13, 2025 | 23.98 | 24.00 | 23.98 | 24.00 | 24.00 | 4 |
| Jan 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
| Jan 8, 2025 | 15.43 | 15.45 | 14.43 | 14.43 | 14.43 | 7 |
| Jan 7, 2025 | 10.60 | 13.70 | 10.60 | 13.30 | 13.30 | 4 |
| Jan 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3 |
| Jan 3, 2025 | 8.00 | 9.00 | 8.00 | 8.40 | 8.40 | 5 |
| Jan 2, 2025 | 5.40 | 8.00 | 5.40 | 8.00 | 8.00 | 3 |
| Dec 31, 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 56 |
| Dec 30, 2024 | 9.00 | 9.00 | 7.80 | 8.00 | 8.00 | 18 |
| Dec 27, 2024 | 9.70 | 10.90 | 9.45 | 9.45 | 9.45 | 42 |
| Dec 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1 |
| Dec 24, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1 |
| Dec 23, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1 |
| Dec 20, 2024 | 8.50 | 10.00 | 8.50 | 10.00 | 10.00 | 15 |
| Dec 19, 2024 | 9.53 | 9.80 | 9.40 | 9.40 | 9.40 | 7 |
| Dec 18, 2024 | 5.70 | 9.82 | 5.70 | 9.31 | 9.31 | 14 |
| Dec 16, 2024 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 16 |
| Dec 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 10 |
| Dec 11, 2024 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | 4 |
| Dec 10, 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 4 |
| Dec 9, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2 |
| Dec 6, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2 |
| Dec 5, 2024 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 3 |
| Dec 4, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1 |
| Dec 3, 2024 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 3 |
| Nov 27, 2024 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 2 |
| Nov 22, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 39 |
| Nov 19, 2024 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | 5 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1 |
| Nov 14, 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 2 |
| Nov 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4 |
| Nov 6, 2024 | 8.00 | 8.10 | 7.50 | 7.50 | 7.50 | 4 |
| Nov 5, 2024 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 207 |
| Nov 4, 2024 | 18.16 | 18.16 | 16.00 | 16.00 | 16.00 | 9 |
| Oct 31, 2024 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | 8 |
| Oct 30, 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 4 |
| Oct 25, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1 |
| Oct 15, 2024 | 15.00 | 15.00 | 13.80 | 13.80 | 13.80 | 4 |
| Oct 11, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1 |
| Oct 10, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1 |
| Oct 9, 2024 | 17.00 | 17.00 | 14.83 | 14.83 | 14.83 | 3 |
| Oct 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 2, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3 |
| Sep 27, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 120 |
| Sep 26, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1 |
| Sep 24, 2024 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | 100 |
| Sep 20, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 5 |
| Sep 13, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Sep 11, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Sep 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Sep 9, 2024 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | 7 |
| Sep 5, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 5 |
| Aug 26, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Aug 21, 2024 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 4 |
| Aug 20, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1 |
| Aug 14, 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 14.19 | 10 |
| Aug 12, 2024 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 10 |
| Aug 7, 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2 |
| Aug 2, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
| Jul 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1 |
| Jul 1, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 20 |
| Jun 21, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1 |
| Jun 20, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4 |
| Jun 10, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1 |
| Jun 4, 2024 | 7.90 | 8.70 | 7.90 | 8.70 | 8.70 | 3 |
| May 24, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5 |
| May 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| May 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1 |
| May 9, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1 |
| Apr 16, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2 |
| Mar 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1 |
| Mar 14, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2 |
| Mar 13, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1 |
| Mar 12, 2024 | 12.61 | 14.32 | 12.56 | 14.32 | 14.32 | 17 |
| Mar 11, 2024 | 11.75 | 12.10 | 11.53 | 11.53 | 11.53 | 22 |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1 |
| Feb 27, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1 |
| Jan 26, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |