OPR - Delayed Quote USD
ESTC Jun 2025 85.000 put (ESTC250620P00085000)
3.7000
-0.9600
(-20.60%)
As of 1:28:43 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 20, 2025 | 3.7000 | 3.7000 | 3.3100 | 3.7000 | 3.7000 | 28 |
| May 19, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4 |
| May 16, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 15 |
| May 15, 2025 | 4.0000 | 4.5000 | 4.0000 | 4.3800 | 4.3800 | 10 |
| May 14, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1 |
| May 13, 2025 | 3.7900 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 26 |
| May 12, 2025 | 5.3000 | 5.5000 | 4.5000 | 4.6000 | 4.6000 | 989 |
| May 9, 2025 | 7.1000 | 7.5000 | 7.0000 | 7.4000 | 7.4000 | 15 |
| May 8, 2025 | 7.2000 | 7.4000 | 7.0000 | 7.0000 | 7.0000 | 8 |
| May 7, 2025 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | - |
| May 5, 2025 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 2 |
| May 2, 2025 | 6.9000 | 7.6800 | 6.9000 | 7.6800 | 7.6800 | 32 |
| Apr 30, 2025 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | 7.4000 | 7 |
| Apr 28, 2025 | 7.6000 | 8.2000 | 7.6000 | 8.2000 | 8.2000 | 14 |
| Apr 25, 2025 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 2 |
| Apr 15, 2025 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 1 |
| Apr 14, 2025 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | 3 |
| Apr 11, 2025 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 1 |
| Apr 10, 2025 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 19 |
| Apr 9, 2025 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | 9.1000 | 18 |
| Apr 3, 2025 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 7 |
| Apr 2, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Apr 1, 2025 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Mar 28, 2025 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 5 |
| Mar 27, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 1 |
| Mar 25, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| Mar 19, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2 |
| Mar 14, 2025 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 2 |
| Mar 13, 2025 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | 6.9000 | 251 |
| Jan 15, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 19 |
| Jan 3, 2025 | 6.4700 | 6.4700 | 5.9000 | 5.9000 | 5.9000 | 6 |
| Jan 2, 2025 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 3 |
| Dec 26, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 8 |
| Dec 23, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 1 |
| Dec 13, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 1 |
| Nov 22, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |