OPR - Delayed Quote USD
BLDR Jan 2025 155.000 put (BLDR250117P00155000)
15.00
+3.41
+(29.42%)
At close: January 10 at 3:47:40 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 13.20 | 16.60 | 13.20 | 15.00 | 15.00 | 30 |
| Jan 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Jan 7, 2025 | 12.12 | 12.12 | 10.64 | 11.03 | 11.03 | 8 |
| Jan 6, 2025 | 8.71 | 8.80 | 8.71 | 8.80 | 8.80 | 120 |
| Jan 3, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 2 |
| Jan 2, 2025 | 10.60 | 13.50 | 10.60 | 13.50 | 13.50 | 7 |
| Dec 30, 2024 | 14.62 | 14.70 | 12.40 | 12.40 | 12.40 | 177 |
| Dec 27, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1 |
| Dec 24, 2024 | 8.61 | 9.28 | 8.61 | 9.28 | 9.28 | 8 |
| Dec 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1 |
| Dec 20, 2024 | 8.90 | 9.08 | 8.81 | 8.86 | 8.86 | 73 |
| Dec 19, 2024 | 9.64 | 12.01 | 9.64 | 11.15 | 11.15 | 36 |
| Dec 18, 2024 | 4.50 | 8.45 | 4.50 | 8.40 | 8.40 | 46 |
| Dec 17, 2024 | 5.65 | 5.65 | 4.60 | 4.60 | 4.60 | 14 |
| Dec 16, 2024 | 3.58 | 4.34 | 3.58 | 4.28 | 4.28 | 13 |
| Dec 13, 2024 | 2.80 | 4.09 | 2.80 | 3.46 | 3.46 | 15 |
| Dec 12, 2024 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 3 |
| Dec 11, 2024 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | 3 |
| Dec 10, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1 |
| Dec 9, 2024 | 1.67 | 1.67 | 1.50 | 1.50 | 1.50 | 3 |
| Dec 6, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1 |
| Dec 5, 2024 | 1.63 | 1.87 | 1.63 | 1.70 | 1.70 | 3 |
| Dec 4, 2024 | 1.60 | 1.86 | 1.60 | 1.86 | 1.86 | 65 |
| Dec 2, 2024 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | 21 |
| Nov 29, 2024 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 4 |
| Nov 27, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2 |
| Nov 26, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10 |
| Nov 25, 2024 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 10 |
| Nov 22, 2024 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 25 |
| Nov 20, 2024 | 2.87 | 3.02 | 2.87 | 3.02 | 3.02 | 3 |
| Nov 19, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1 |
| Nov 18, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4 |
| Nov 15, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3 |
| Nov 14, 2024 | 2.19 | 2.43 | 2.19 | 2.43 | 2.43 | 14 |
| Nov 13, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1 |
| Nov 6, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1 |
| Nov 1, 2024 | 6.93 | 6.93 | 6.80 | 6.80 | 6.80 | 55 |
| Oct 29, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 10 |
| Oct 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Oct 21, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 11 |
| Oct 16, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1 |
| Oct 15, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1 |
| Oct 2, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Sep 18, 2024 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | - |
| Sep 16, 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - |
| Sep 13, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1 |
| Sep 3, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1 |
| Aug 29, 2024 | 8.24 | 8.65 | 8.10 | 8.65 | 8.65 | 7 |
| Aug 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Aug 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1 |
| Aug 13, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 3 |
| Aug 12, 2024 | 16.70 | 17.50 | 16.30 | 17.50 | 17.50 | 3 |
| Aug 9, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5 |
| Aug 8, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 2 |
| Aug 6, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3 |
| Aug 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2 |
| Jul 29, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jul 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2 |
| Jul 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3 |
| Jul 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 7 |
| Jul 16, 2024 | 14.46 | 14.46 | 13.58 | 13.58 | 13.58 | 2 |
| Jul 15, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 5 |
| Jul 12, 2024 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | 38 |
| Jul 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5 |
| Jul 10, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
| Jul 3, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1 |
| Jun 25, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1 |
| May 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5 |
| May 13, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 25 |
| May 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| May 7, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 13 |
| Mar 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| Feb 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1 |