OPR - Delayed Quote USD
AMR Jan 2025 205.000 put (AMR250117P00205000)
11.80
0.00
(0.00%)
As of January 14 at 10:10:07 AM 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 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 2 |
| Jan 13, 2025 | 27.50 | 29.35 | 15.03 | 15.03 | 15.03 | 4 |
| Jan 10, 2025 | 20.10 | 26.88 | 20.10 | 26.88 | 26.88 | 3 |
| Jan 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| Jan 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2 |
| Jan 6, 2025 | 9.97 | 10.40 | 9.97 | 10.40 | 10.40 | 2 |
| Jan 2, 2025 | 8.53 | 9.30 | 8.53 | 9.30 | 9.30 | 2 |
| Dec 30, 2024 | 11.30 | 11.30 | 10.40 | 10.40 | 10.40 | 9 |
| Dec 27, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2 |
| Dec 20, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1 |
| Dec 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4 |
| Dec 17, 2024 | 9.50 | 9.50 | 8.10 | 9.04 | 9.04 | 3 |
| Dec 16, 2024 | 5.39 | 7.80 | 5.39 | 7.80 | 7.80 | 5 |
| Dec 13, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2 |
| Dec 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6 |
| Dec 3, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1 |
| Dec 2, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2 |
| Nov 27, 2024 | 3.03 | 3.04 | 2.85 | 3.04 | 3.04 | 5 |
| Nov 26, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | 2 |
| Nov 20, 2024 | 5.06 | 5.06 | 4.80 | 4.80 | 4.80 | 2 |
| Nov 19, 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - |
| Nov 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 16 |
| Nov 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1 |
| Nov 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Oct 31, 2024 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | 15 |
| Oct 30, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2 |
| Oct 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6 |
| Oct 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Oct 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
| Oct 14, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2 |
| Sep 26, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1 |
| Sep 20, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
| Sep 18, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1 |
| Sep 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4 |
| Sep 5, 2024 | 23.26 | 24.20 | 23.26 | 24.20 | 24.20 | 2 |
| Aug 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| Jul 31, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jul 19, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1 |
| Jul 17, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1 |
| Jun 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1 |
| May 13, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 3 |
| Apr 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3 |
| Feb 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1 |