OPR - Delayed Quote USD
BKR May 2025 40.000 put (BKR250516P00040000)
3.3500
+0.2700
+(8.77%)
As of April 21 at 12:14:01 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 21, 2025 | 3.0000 | 3.3500 | 3.0000 | 3.3500 | 3.3500 | 3 |
| Apr 16, 2025 | 2.7300 | 3.0800 | 2.7300 | 3.0800 | 3.0800 | 6 |
| Apr 14, 2025 | 3.5000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 4 |
| Apr 11, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 138 |
| Apr 10, 2025 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1 |
| Apr 8, 2025 | 5.0300 | 5.5000 | 5.0300 | 5.5000 | 5.5000 | 5 |
| Apr 4, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2 |
| Apr 3, 2025 | 1.2000 | 1.9800 | 1.2000 | 1.9800 | 1.9800 | 4 |
| Mar 28, 2025 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 6 |
| Mar 27, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4 |
| Mar 26, 2025 | 0.5700 | 0.7000 | 0.5600 | 0.7000 | 0.7000 | 13 |
| Mar 25, 2025 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2 |
| Mar 21, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2 |
| Mar 20, 2025 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 20 |
| Mar 17, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4 |
| Mar 14, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 3 |
| Mar 13, 2025 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 2 |
| Mar 11, 2025 | 1.8500 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 4 |
| Mar 7, 2025 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 37 |
| Mar 6, 2025 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Mar 5, 2025 | 1.7200 | 1.7200 | 1.4300 | 1.4300 | 1.4300 | 73 |
| Feb 24, 2025 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | 0.8600 | - |
| Feb 13, 2025 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3 |
| Feb 12, 2025 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 10 |
| Feb 7, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 23 |
| Feb 5, 2025 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 29 |
| Feb 4, 2025 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 23 |
| Feb 3, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 20 |
| Jan 30, 2025 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 893 |
| Jan 28, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 30 |
| Jan 27, 2025 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 7 |
| Jan 17, 2025 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 4 |
| Jan 14, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 15 |
| Jan 10, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5 |
| Jan 7, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 15 |
| Jan 2, 2025 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | 2.3500 | 42 |
| Dec 31, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4 |
| Dec 30, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
| Dec 26, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 15 |
| Dec 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2 |
| Dec 19, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 282 |
| Dec 6, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 15 |
| Nov 27, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 71 |
| Nov 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 71 |
| Nov 8, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1 |
| Nov 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Oct 25, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Oct 21, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 22 |