OPR - Delayed Quote USD
BKR May 2025 43.000 put (BKR250516P00043000)
4.9700
0.0000
(0.00%)
As of April 16 at 12:52:05 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 16, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 1 |
| Apr 11, 2025 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 2 |
| Apr 8, 2025 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | 9.0000 | 10 |
| Apr 7, 2025 | 8.1000 | 8.1000 | 7.4100 | 7.4100 | 7.4100 | 4 |
| Apr 1, 2025 | 1.7500 | 1.7500 | 1.4500 | 1.4500 | 1.4500 | 6 |
| Mar 31, 2025 | 1.9600 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 12 |
| Mar 26, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 10 |
| Mar 25, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1 |
| Mar 24, 2025 | 1.2700 | 1.3500 | 1.2700 | 1.3400 | 1.3400 | 16 |
| Mar 19, 2025 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 10 |
| Mar 18, 2025 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 8 |
| Mar 17, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 10 |
| Mar 14, 2025 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 4 |
| Mar 13, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 7 |
| Mar 12, 2025 | 2.9000 | 2.9000 | 2.6000 | 2.6000 | 2.6000 | 3 |
| Mar 11, 2025 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | 2.9500 | 112 |
| Mar 10, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2 |
| Mar 6, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1 |
| Mar 5, 2025 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 6 |
| Mar 4, 2025 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 82 |
| Mar 3, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
| Feb 26, 2025 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 2 |
| Feb 24, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 17 |
| Feb 21, 2025 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 2 |
| Feb 20, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1 |
| Feb 14, 2025 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 3 |
| Feb 7, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 250 |
| Feb 5, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1 |
| Feb 3, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 18 |
| Jan 31, 2025 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 23 |
| Jan 28, 2025 | 2.3400 | 2.6500 | 2.3400 | 2.6000 | 2.6000 | 93 |
| Jan 23, 2025 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 106 |
| Jan 16, 2025 | 1.6700 | 1.6700 | 1.4800 | 1.4800 | 1.4800 | 112 |
| Jan 14, 2025 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 17 |
| Jan 10, 2025 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2 |
| Jan 7, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 17 |
| Jan 3, 2025 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 207 |
| Dec 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 11 |
| Dec 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 12 |
| Dec 11, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 40 |
| Dec 6, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3 |
| Nov 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 13 |
| Nov 6, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Oct 14, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |