OPR - Delayed Quote USD
BJ May 2025 105.000 put (BJ250516P00105000)
1.1500
+0.0500
+(4.55%)
As of 1:54:57 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 | 0.8000 | 1.6000 | 0.8000 | 1.1500 | 1.1500 | 15 |
| Apr 22, 2025 | 1.2900 | 1.3300 | 1.0600 | 1.1000 | 1.1000 | 5 |
| Apr 21, 2025 | 0.9500 | 1.5000 | 0.9500 | 1.3500 | 1.3500 | 195 |
| Apr 17, 2025 | 1.2400 | 1.2400 | 1.0300 | 1.0300 | 1.0300 | 16 |
| Apr 16, 2025 | 0.9000 | 1.3500 | 0.9000 | 1.2400 | 1.2400 | 23 |
| Apr 15, 2025 | 0.8300 | 0.8800 | 0.8000 | 0.8300 | 0.8300 | 56 |
| Apr 14, 2025 | 0.9000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 1,005 |
| Apr 11, 2025 | 2.3000 | 2.3000 | 1.6000 | 1.6000 | 1.6000 | 7 |
| Apr 10, 2025 | 1.6300 | 2.2500 | 1.6300 | 1.6500 | 1.6500 | 93 |
| Apr 9, 2025 | 3.7000 | 3.9000 | 2.2300 | 2.3500 | 2.3500 | 168 |
| Apr 8, 2025 | 2.2500 | 3.7000 | 2.2500 | 3.7000 | 3.7000 | 277 |
| Apr 7, 2025 | 2.9000 | 3.0000 | 2.2500 | 2.2500 | 2.2500 | 88 |
| Apr 4, 2025 | 1.6900 | 2.1700 | 1.6300 | 2.1200 | 2.1200 | 1,165 |
| Apr 3, 2025 | 1.1200 | 1.4500 | 1.1000 | 1.3500 | 1.3500 | 1,615 |
| Apr 1, 2025 | 1.5500 | 1.5800 | 1.3500 | 1.4500 | 1.4500 | 15 |
| Mar 31, 2025 | 1.6000 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 88 |
| Mar 28, 2025 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 16 |
| Mar 27, 2025 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1 |
| Mar 26, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1 |
| Mar 25, 2025 | 2.4000 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 15 |
| Mar 24, 2025 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 23 |
| Mar 20, 2025 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 491 |
| Mar 19, 2025 | 2.9500 | 2.9500 | 2.6300 | 2.7000 | 2.7000 | 551 |
| Mar 18, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1 |
| Mar 17, 2025 | 2.9000 | 2.9000 | 2.3700 | 2.3700 | 2.3700 | 2 |
| Mar 14, 2025 | 4.2400 | 4.2400 | 3.8000 | 3.8000 | 3.8000 | 48 |
| Mar 12, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2 |
| Mar 11, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 4 |
| Mar 10, 2025 | 1.7700 | 2.4400 | 1.7700 | 2.4400 | 2.4400 | 20 |
| Mar 7, 2025 | 2.6500 | 2.6500 | 2.0400 | 2.0400 | 2.0400 | 13 |
| Mar 6, 2025 | 3.7000 | 3.7000 | 2.8000 | 2.8500 | 2.8500 | 168 |
| Mar 3, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 5 |
| Feb 26, 2025 | 6.7000 | 8.2000 | 6.7000 | 8.0000 | 8.0000 | 6 |
| Feb 24, 2025 | 7.3000 | 7.3000 | 6.7600 | 6.7600 | 6.7600 | 3 |
| Feb 21, 2025 | 7.8200 | 7.8700 | 7.8200 | 7.8700 | 7.8700 | 4 |
| Feb 20, 2025 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | 6.7000 | 2 |
| Feb 19, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 1 |
| Feb 18, 2025 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | 6.3000 | 12 |
| Feb 14, 2025 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 1 |
| Feb 13, 2025 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Feb 12, 2025 | 5.8000 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 15 |
| Feb 11, 2025 | 5.4000 | 6.0000 | 5.4000 | 5.7000 | 5.7000 | 27 |
| Feb 10, 2025 | 6.4000 | 6.4000 | 5.8000 | 5.8000 | 5.8000 | 65 |
| Feb 6, 2025 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 1 |
| Dec 13, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 11 |
| Dec 3, 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 1 |
| Nov 25, 2024 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 1 |