OPR - Delayed Quote USD
BNTX Jun 2025 90.000 put (BNTX250620P00090000)
2.4000
0.0000
(0.00%)
As of May 19 at 2:09:12 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2.6000 | 2.9000 | 2.3000 | 2.4000 | 2.4000 | 1,049 |
| May 16, 2025 | 4.2100 | 4.2100 | 3.8000 | 3.8000 | 3.8000 | 14 |
| May 15, 2025 | 4.8300 | 4.8300 | 4.0000 | 4.5000 | 4.5000 | 529 |
| May 14, 2025 | 3.6400 | 4.3500 | 3.6400 | 4.3500 | 4.3500 | 7 |
| May 13, 2025 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| May 12, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 9, 2025 | 4.0200 | 4.3400 | 4.0200 | 4.3400 | 4.3400 | 2 |
| May 8, 2025 | 4.5500 | 4.5500 | 3.7000 | 4.0500 | 4.0500 | 361 |
| May 6, 2025 | 2.7000 | 3.8000 | 2.7000 | 3.8000 | 3.8000 | 17 |
| May 5, 2025 | 2.2500 | 2.6000 | 2.2500 | 2.6000 | 2.6000 | 8 |
| May 2, 2025 | 2.3500 | 2.6300 | 2.3500 | 2.6300 | 2.6300 | 5 |
| May 1, 2025 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 2 |
| Apr 29, 2025 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 2 |
| Apr 25, 2025 | 1.6500 | 6.8000 | 1.6500 | 5.6000 | 5.6000 | 10 |
| Apr 24, 2025 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 706 |
| Apr 23, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| Apr 22, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Apr 17, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3 |
| Apr 14, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Apr 11, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 10 |
| Apr 9, 2025 | 11.5500 | 11.5500 | 7.0000 | 7.0000 | 7.0000 | 26 |
| Apr 8, 2025 | 9.0500 | 9.0500 | 9.0400 | 9.0400 | 9.0400 | 3 |
| Apr 7, 2025 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 1 |
| Apr 4, 2025 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 2 |
| Apr 2, 2025 | 6.8000 | 7.1000 | 6.4000 | 6.4000 | 6.4000 | 49 |
| Apr 1, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 10 |
| Mar 21, 2025 | 5.4300 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 28 |
| Mar 20, 2025 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 7 |
| Mar 12, 2025 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 362 |
| Mar 3, 2025 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 17 |
| Jan 24, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1 |
| Jan 17, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
| Jan 7, 2025 | 2.4500 | 2.4500 | 2.0100 | 2.0100 | 2.0100 | 13 |
| Jan 6, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 10 |
| Dec 20, 2024 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 3 |
| Dec 19, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 251 |
| Nov 25, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2 |
| Oct 17, 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 2 |
| Oct 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 14, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 10 |
| Aug 30, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 2 |
| Aug 28, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |
| Jun 11, 2024 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | - |
| May 29, 2024 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | 10.3000 | 2 |
| May 22, 2024 | 8.2000 | 8.2000 | 7.6000 | 7.6000 | 7.6000 | 15 |