OPR - Delayed Quote USD
BJ May 2025 95.000 put (BJ250516P00095000)
0.3000
-0.0800
(-21.05%)
As of 1:10:53 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2 |
| Apr 22, 2025 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4 |
| Apr 21, 2025 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 9 |
| Apr 15, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Apr 14, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5 |
| Apr 11, 2025 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 0.7500 | 6 |
| Apr 10, 2025 | 1.0400 | 1.0400 | 0.6700 | 1.0200 | 1.0200 | 30 |
| Apr 9, 2025 | 1.4000 | 1.7600 | 0.9000 | 1.0000 | 1.0000 | 25 |
| Apr 8, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 9 |
| Apr 4, 2025 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 56 |
| Apr 3, 2025 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5 |
| Apr 1, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10 |
| Mar 31, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 50 |
| Mar 25, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5 |
| Mar 24, 2025 | 0.8600 | 0.9800 | 0.7000 | 0.7000 | 0.7000 | 8 |
| Mar 21, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| Mar 19, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
| Mar 17, 2025 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 12 |
| Mar 14, 2025 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 3 |
| Mar 13, 2025 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 15 |
| Mar 12, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2 |
| Mar 10, 2025 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 8 |
| Mar 7, 2025 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 10 |
| Mar 6, 2025 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 26 |
| Mar 5, 2025 | 3.9000 | 4.0700 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 4, 2025 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | 3.6000 | 12 |
| Mar 3, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 32 |
| Feb 27, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 8 |
| Feb 26, 2025 | 2.8500 | 3.3000 | 2.8500 | 3.3000 | 3.3000 | 2 |
| Feb 25, 2025 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1 |
| Feb 21, 2025 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | 3.4500 | 6 |
| Feb 20, 2025 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 20 |
| Feb 19, 2025 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 7 |
| Feb 11, 2025 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2 |
| Feb 5, 2025 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 219 |
| Feb 4, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 3, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 17 |
| Jan 31, 2025 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 173 |
| Jan 28, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 14 |
| Jan 27, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| Jan 22, 2025 | 5.6000 | 5.7000 | 5.4000 | 5.6000 | 5.6000 | 148 |
| Jan 15, 2025 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 5 |
| Jan 14, 2025 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 21 |
| Jan 6, 2025 | 7.9400 | 7.9800 | 7.9400 | 7.9800 | 7.9800 | 2 |
| Dec 31, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 6 |
| Dec 30, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 2 |
| Dec 19, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1 |
| Dec 18, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4 |
| Dec 17, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 7 |
| Dec 13, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 12 |
| Dec 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 16 |
| Dec 11, 2024 | 4.1400 | 4.4000 | 4.1400 | 4.3000 | 4.3000 | 22 |
| Dec 6, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 36 |
| Dec 4, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3 |
| Dec 2, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 12 |
| Nov 29, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 7 |
| Nov 27, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 29 |
| Nov 26, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Nov 25, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| Nov 21, 2024 | 7.4000 | 7.4000 | 6.6000 | 6.9000 | 6.9000 | 70 |