OPR - Delayed Quote USD
FIVE Dec 2024 80.000 put (FIVE241220P00080000)
At close: December 12 at 10:51:38 AM 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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0100 | 31 |
| Dec 11, 2024 | 0.0100 | 0.0400 | 0.0100 | 0.0100 | 0.0100 | 18 |
| Dec 10, 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 51 |
| Dec 9, 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 36 |
| Dec 6, 2024 | 0.0900 | 0.1000 | 0.0300 | 0.0300 | 0.0300 | 57 |
| Dec 5, 2024 | 0.1000 | 0.1000 | 0.0100 | 0.0200 | 0.0200 | 389 |
| Dec 4, 2024 | 1.0500 | 1.3000 | 0.8100 | 0.8400 | 0.8400 | 1,163 |
| Dec 3, 2024 | 1.4000 | 1.5200 | 1.1000 | 1.1000 | 1.1000 | 71 |
| Dec 2, 2024 | 1.7600 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 290 |
| Nov 29, 2024 | 2.4500 | 2.7500 | 2.3000 | 2.6200 | 2.6200 | 383 |
| Nov 27, 2024 | 2.9000 | 3.1000 | 2.7000 | 2.7000 | 2.7000 | 15 |
| Nov 26, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 8 |
| Nov 25, 2024 | 2.8000 | 2.9000 | 2.5000 | 2.7000 | 2.7000 | 29 |
| Nov 22, 2024 | 4.5000 | 4.7800 | 4.5000 | 4.5000 | 4.5000 | 19 |
| Nov 21, 2024 | 6.0000 | 6.0000 | 5.2300 | 5.2300 | 5.2300 | 20 |
| Nov 20, 2024 | 6.6000 | 7.3000 | 6.0000 | 6.0100 | 6.0100 | 160 |
| Nov 19, 2024 | 5.0000 | 5.3000 | 4.7900 | 5.3000 | 5.3000 | 272 |
| Nov 18, 2024 | 4.5200 | 5.2000 | 4.3000 | 4.9000 | 4.9000 | 40 |
| Nov 15, 2024 | 4.9000 | 4.9000 | 4.6000 | 4.7700 | 4.7700 | 60 |
| Nov 14, 2024 | 5.8000 | 5.8000 | 4.6000 | 4.6000 | 4.6000 | 40 |
| Nov 13, 2024 | 6.3000 | 6.4000 | 5.9200 | 5.9700 | 5.9700 | 9 |
| Nov 12, 2024 | 6.7000 | 7.3000 | 6.5100 | 6.6700 | 6.6700 | 38 |
| Nov 11, 2024 | 6.2000 | 6.6200 | 5.9800 | 6.4000 | 6.4000 | 30 |
| Nov 8, 2024 | 4.5000 | 5.6000 | 4.5000 | 5.3100 | 5.3100 | 6 |
| Nov 7, 2024 | 4.7300 | 4.7300 | 3.5000 | 3.5000 | 3.5000 | 5 |
| Nov 6, 2024 | 5.4000 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 17 |
| Nov 4, 2024 | 3.1200 | 3.7000 | 3.1200 | 3.6900 | 3.6900 | 256 |
| Oct 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 6 |
| Oct 30, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2 |
| Oct 29, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 5 |
| Oct 28, 2024 | 4.4000 | 4.4000 | 3.9000 | 4.1000 | 4.1000 | - |
| Oct 25, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| Oct 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4 |
| Oct 22, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 50 |
| Oct 21, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 11 |