OPR - Delayed Quote USD
FAST Feb 2025 75.000 put (FAST250221P00075000)
1.5000
+0.0900
+(6.38%)
As of January 23 at 3:19:30 PM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 1.3000 | 1.6500 | 1.3000 | 1.5000 | 1.5000 | 149 |
| Jan 22, 2025 | 1.1700 | 1.4100 | 1.0000 | 1.4100 | 1.4100 | - |
| Jan 21, 2025 | 1.2000 | 1.3000 | 0.8000 | 1.3000 | 1.3000 | 78 |
| Jan 17, 2025 | 2.4000 | 3.0000 | 1.1000 | 1.5000 | 1.5000 | 602 |
| Jan 16, 2025 | 3.0000 | 3.1300 | 2.5000 | 2.8500 | 2.8500 | 336 |
| Jan 15, 2025 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 3 |
| Jan 14, 2025 | 3.2000 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 2 |
| Jan 10, 2025 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1 |
| Jan 8, 2025 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 14 |
| Jan 6, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jan 3, 2025 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | 4.4000 | 14 |
| Jan 2, 2025 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | 5.2000 | 34 |
| Dec 31, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2 |
| Dec 30, 2024 | 4.5600 | 4.9000 | 4.5600 | 4.9000 | 4.9000 | 11 |
| Dec 27, 2024 | 3.2500 | 4.2000 | 3.2500 | 3.9700 | 3.9700 | 11 |
| Dec 24, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 21 |
| Dec 23, 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 7 |
| Dec 20, 2024 | 3.2000 | 3.5000 | 2.9000 | 2.9000 | 2.9000 | 23 |
| Dec 19, 2024 | 3.0900 | 3.3200 | 3.0900 | 3.3200 | 3.3200 | 27 |
| Dec 18, 2024 | 2.0000 | 2.9000 | 2.0000 | 2.9000 | 2.9000 | 15 |
| Dec 13, 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 2 |
| Dec 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 16 |
| Dec 5, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Dec 3, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5 |
| Nov 27, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 16 |
| Nov 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Nov 13, 2024 | 2.4000 | 2.4000 | 1.1800 | 1.1800 | 1.1800 | 66 |
| Nov 8, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| Nov 6, 2024 | 2.0000 | 2.0000 | 1.4500 | 1.4500 | 1.4500 | 2 |
| Oct 31, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Oct 29, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 1 |
| Oct 28, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 6 |
| Oct 15, 2024 | 2.9000 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 123 |
| Oct 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3 |
| Sep 17, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 2 |
| Aug 29, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 1 |
| Jul 31, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 700 |
| Jul 15, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |