OPR - Delayed Quote USD
APP May 2025 270.000 put (APP250516P00270000)
0.0200
-0.0300
(-60.00%)
At close: May 16 at 1:51:24 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 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1 |
| May 15, 2025 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | 0.0500 | 3 |
| May 13, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2 |
| May 12, 2025 | 0.0500 | 0.2700 | 0.0500 | 0.1000 | 0.1000 | 167 |
| May 9, 2025 | 0.6000 | 0.6000 | 0.2700 | 0.4000 | 0.4000 | 187 |
| May 8, 2025 | 1.0000 | 1.0500 | 0.4400 | 0.7000 | 0.7000 | 401 |
| May 7, 2025 | 18.9000 | 19.6000 | 13.5000 | 13.7000 | 13.7000 | 176 |
| May 6, 2025 | 20.2000 | 20.2000 | 17.1000 | 17.3000 | 17.3000 | 40 |
| May 5, 2025 | 20.2000 | 20.5000 | 18.5500 | 19.4200 | 19.4200 | 56 |
| May 2, 2025 | 22.0000 | 22.3500 | 18.2900 | 20.4000 | 20.4000 | 58 |
| May 1, 2025 | 28.1100 | 28.2000 | 25.2000 | 28.2000 | 28.2000 | 30 |
| Apr 30, 2025 | 40.9000 | 40.9000 | 30.0000 | 32.4000 | 32.4000 | 177 |
| Apr 29, 2025 | 27.1000 | 27.2000 | 24.5000 | 24.6500 | 24.6500 | 227 |
| Apr 28, 2025 | 26.7000 | 30.2500 | 26.7000 | 27.3400 | 27.3400 | 30 |
| Apr 25, 2025 | 31.2500 | 31.2500 | 27.9100 | 30.0000 | 30.0000 | 62 |
| Apr 24, 2025 | 33.6000 | 33.7800 | 30.2500 | 32.9000 | 32.9000 | 1,432 |
| Apr 23, 2025 | 37.2000 | 41.6000 | 37.2000 | 41.6000 | 41.6000 | 13 |
| Apr 22, 2025 | 51.3500 | 51.3500 | 46.8000 | 46.8000 | 46.8000 | 9 |
| Apr 21, 2025 | 57.6500 | 60.0000 | 57.0300 | 57.0300 | 57.0300 | 3 |
| Apr 17, 2025 | 50.4500 | 50.4500 | 50.4500 | 50.4500 | 50.4500 | 11 |
| Apr 16, 2025 | 55.0000 | 59.3400 | 55.0000 | 59.3400 | 59.3400 | 6 |
| Apr 15, 2025 | 48.3000 | 49.6200 | 48.3000 | 49.6200 | 49.6200 | 2 |
| Apr 14, 2025 | 52.4000 | 54.0000 | 52.4000 | 54.0000 | 54.0000 | 5 |
| Apr 11, 2025 | 56.4300 | 56.5000 | 49.0000 | 49.0000 | 49.0000 | 14 |
| Apr 10, 2025 | 41.8200 | 46.4000 | 39.1700 | 44.0000 | 44.0000 | 215 |
| Apr 9, 2025 | 55.0500 | 66.4000 | 35.5000 | 36.0000 | 36.0000 | - |
| Apr 8, 2025 | 46.4800 | 64.9000 | 45.2000 | 64.9000 | 64.9000 | 44 |
| Apr 7, 2025 | 66.3000 | 69.4000 | 59.2500 | 60.5000 | 60.5000 | 25 |
| Apr 4, 2025 | 56.7500 | 74.1000 | 56.7500 | 73.1000 | 73.1000 | 60 |
| Apr 3, 2025 | 41.6600 | 49.1300 | 40.4000 | 44.6000 | 44.6000 | 38 |
| Apr 2, 2025 | 33.0000 | 33.0000 | 29.6500 | 31.3500 | 31.3500 | 424 |
| Apr 1, 2025 | 40.0700 | 43.5400 | 34.4300 | 34.8300 | 34.8300 | 126 |
| Mar 31, 2025 | 46.2000 | 50.5000 | 40.7000 | 41.3000 | 41.3000 | 42 |
| Mar 28, 2025 | 38.9000 | 39.5900 | 34.0600 | 39.5000 | 39.5000 | 821 |
| Mar 27, 2025 | 21.2500 | 46.4200 | 18.0700 | 44.0300 | 44.0300 | 111 |
| Mar 26, 2025 | 15.3500 | 18.7000 | 15.3500 | 18.2000 | 18.2000 | 35 |
| Mar 25, 2025 | 16.8000 | 16.8000 | 13.8000 | 14.3000 | 14.3000 | 32 |
| Mar 24, 2025 | 19.0000 | 19.0000 | 16.3500 | 16.5200 | 16.5200 | 45 |
| Mar 21, 2025 | 28.0000 | 28.0000 | 22.4000 | 22.4000 | 22.4000 | 12 |
| Mar 20, 2025 | 25.4000 | 25.4000 | 23.6500 | 25.3000 | 25.3000 | 411 |
| Mar 19, 2025 | 31.8000 | 31.8000 | 29.0000 | 29.0000 | 29.0000 | 7 |
| Mar 18, 2025 | 30.3000 | 36.2000 | 29.5000 | 35.6800 | 35.6800 | 14 |
| Mar 17, 2025 | 28.1000 | 28.1000 | 23.9000 | 24.2000 | 24.2000 | 65 |
| Mar 14, 2025 | 32.6900 | 32.6900 | 30.2000 | 30.7200 | 30.7200 | 28 |
| Mar 13, 2025 | 43.1000 | 44.1600 | 40.3000 | 43.0000 | 43.0000 | 61 |
| Mar 12, 2025 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | 2 |
| Mar 11, 2025 | 51.7000 | 54.0000 | 51.7000 | 54.0000 | 54.0000 | 9 |
| Mar 10, 2025 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | - |
| Mar 7, 2025 | 46.9000 | 53.6500 | 44.5000 | 44.6000 | 44.6000 | 38 |
| Mar 6, 2025 | 36.0000 | 47.7000 | 31.9000 | 46.6000 | 46.6000 | 319 |
| Mar 5, 2025 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | 28.9800 | 1 |
| Mar 4, 2025 | 30.5000 | 30.5000 | 23.9500 | 23.9500 | 23.9500 | 4 |
| Mar 3, 2025 | 20.4800 | 24.6800 | 20.4800 | 24.6800 | 24.6800 | 11 |
| Feb 28, 2025 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | 21 |
| Feb 27, 2025 | 23.8000 | 27.4000 | 23.6000 | 27.4000 | 27.4000 | 27 |
| Feb 26, 2025 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | 30 |
| Feb 25, 2025 | 11.9500 | 15.7000 | 11.9500 | 15.7000 | 15.7000 | 5 |
| Feb 24, 2025 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 10 |
| Feb 21, 2025 | 6.6000 | 8.2500 | 6.6000 | 8.2500 | 8.2500 | 5 |
| Feb 20, 2025 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 1 |
| Feb 18, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 5 |
| Feb 14, 2025 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 3 |
| Feb 13, 2025 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 9 |
| Feb 12, 2025 | 12.7000 | 12.8600 | 12.7000 | 12.8600 | 12.8600 | 14 |
| Feb 10, 2025 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | 5 |
| Jan 22, 2025 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | 1 |
| Jan 17, 2025 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | 1 |
| Jan 7, 2025 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | 1 |
| Dec 27, 2024 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | 1 |
| Dec 24, 2024 | 25.2000 | 25.2000 | 24.2000 | 24.2000 | 24.2000 | 15 |
| Dec 23, 2024 | 26.1000 | 26.1000 | 25.5000 | 25.7000 | 25.7000 | 21 |
| Dec 12, 2024 | 30.5000 | 30.8000 | 30.5000 | 30.7000 | 30.7000 | 29 |
| Dec 10, 2024 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | 1 |
| Dec 6, 2024 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | 2 |
| Dec 5, 2024 | 19.2000 | 19.2000 | 17.8000 | 17.8000 | 17.8000 | 444 |
| Nov 29, 2024 | 31.7000 | 31.7000 | 30.9000 | 30.9000 | 30.9000 | 2 |
| Nov 27, 2024 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | 10 |
| Nov 26, 2024 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 11 |
| Nov 25, 2024 | 35.3000 | 35.7000 | 35.3000 | 35.5000 | 35.5000 | 301 |
| Nov 21, 2024 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | 1 |
| Nov 20, 2024 | 38.2000 | 38.6000 | 36.7000 | 36.7000 | 36.7000 | 41 |