OPR - Delayed Quote USD
BKR May 2025 42.000 put (BKR250516P00042000)
4.5000
+0.9000
+(25.00%)
As of April 21 at 9:37:45 AM 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 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 8 |
| Apr 16, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 9 |
| Apr 15, 2025 | 4.5500 | 4.5500 | 4.2900 | 4.2900 | 4.2900 | 22 |
| Apr 11, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1 |
| Apr 8, 2025 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | 1 |
| Apr 7, 2025 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 4 |
| Apr 3, 2025 | 2.5900 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 12 |
| Apr 2, 2025 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 3 |
| Apr 1, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4 |
| Mar 31, 2025 | 1.5500 | 1.5500 | 1.3400 | 1.3400 | 1.3400 | 8 |
| Mar 28, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 7 |
| Mar 26, 2025 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5 |
| Mar 25, 2025 | 0.9500 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 6 |
| Mar 24, 2025 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 23 |
| Mar 21, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1 |
| Mar 19, 2025 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 5 |
| Mar 18, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 3 |
| Mar 17, 2025 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 180 |
| Mar 13, 2025 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 4 |
| Mar 12, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5 |
| Mar 11, 2025 | 2.6000 | 2.7500 | 2.4000 | 2.4000 | 2.4000 | 4 |
| Mar 10, 2025 | 2.3500 | 2.9500 | 2.3500 | 2.9500 | 2.9500 | - |
| Mar 7, 2025 | 2.3500 | 2.3500 | 2.1000 | 2.1000 | 2.1000 | 7 |
| Mar 6, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 7 |
| Mar 5, 2025 | 2.4500 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 11 |
| Mar 4, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Mar 3, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3 |
| Feb 25, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4 |
| Feb 24, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2 |
| Feb 21, 2025 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 3 |
| Feb 18, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13 |
| Feb 13, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| Feb 12, 2025 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2 |
| Feb 11, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5 |
| Jan 31, 2025 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 16 |
| Jan 28, 2025 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 79 |
| Jan 23, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 49 |
| Jan 21, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5 |
| Jan 17, 2025 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 8 |
| Jan 14, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3 |
| Jan 7, 2025 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 34 |
| Jan 3, 2025 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 10 |
| Jan 2, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 14 |
| Dec 6, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 5 |
| Nov 19, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 13 |
| Nov 15, 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 39 |
| Nov 5, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Oct 23, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 11 |