Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

HNST May 2025 5.000 put (HNST250516P00005000)

0.5300
-0.0200
(-3.64%)
As of 11:45:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.55000.55000.51000.53000.53006
Apr 28, 20250.50000.55000.47000.55000.550017
Apr 25, 20250.60000.60000.55000.55000.550045
Apr 24, 20250.70000.70000.57000.59000.590027
Apr 23, 20250.60000.68000.60000.65000.650011
Apr 22, 20250.82000.82000.70000.75000.750020
Apr 21, 20250.85000.92000.80000.92000.92007
Apr 17, 20250.73000.80000.70000.76000.760027
Apr 16, 20250.80000.80000.75000.80000.800063
Apr 15, 20250.75000.80000.70000.80000.8000-
Apr 14, 20250.75000.81000.75000.81000.81008
Apr 11, 20250.90000.90000.79000.79000.790019
Apr 10, 20250.82000.95000.80000.95000.9500126
Apr 7, 20251.30001.30000.92000.94000.940056
Apr 4, 20251.00001.15001.00001.05001.0500408
Apr 3, 20250.85000.86000.79000.86000.860056
Apr 2, 20250.50000.50000.45000.45000.45003
Mar 31, 20250.62000.62000.60000.60000.6000283
Mar 28, 20250.55000.60000.55000.60000.60004
Mar 27, 20250.50000.50000.42000.42000.420011
Mar 26, 20250.45000.49000.45000.49000.49005
Mar 25, 20250.45000.45000.45000.45000.450044
Mar 24, 20250.45000.45000.38000.40000.4000311
Mar 21, 20250.47000.52000.47000.52000.520043
Mar 20, 20250.50000.50000.47000.50000.500024
Mar 19, 20250.48000.50000.48000.50000.500021
Mar 17, 20250.52000.52000.47000.50000.500022
Mar 14, 20250.60000.60000.50000.50000.5000324
Mar 12, 20250.60000.60000.55000.55000.550087
Mar 11, 20250.75000.75000.64000.67000.670086
Mar 10, 20250.60000.75000.60000.75000.7500336
Mar 7, 20250.70000.70000.60000.60000.6000127
Mar 6, 20250.60000.60000.60000.60000.60005
Mar 5, 20250.55000.55000.52000.54000.540020
Mar 4, 20250.65000.70000.55000.55000.5500146
Mar 3, 20250.44000.59000.44000.57000.570032
Feb 28, 20250.67000.67000.50000.50000.500036
Feb 27, 20250.65000.90000.65000.74000.7400125
Feb 26, 20250.60000.63000.60000.63000.63008
Feb 25, 20250.66000.66000.65000.65000.6500107
Feb 20, 20250.50000.50000.50000.50000.50001
Feb 19, 20250.40000.49000.40000.46000.460013
Feb 18, 20250.44000.44000.44000.44000.44003
Feb 14, 20250.43000.45000.43000.44000.440012
Feb 13, 20250.45000.45000.45000.45000.45003
Feb 11, 20250.50000.50000.50000.50000.50006
Feb 10, 20250.50000.50000.50000.50000.50007
Feb 7, 20250.50000.50000.50000.50000.50005
Feb 5, 20250.48000.48000.48000.48000.480050
Feb 3, 20250.55000.55000.49000.50000.50009
Jan 31, 20250.35000.35000.35000.35000.35001
Jan 30, 20250.40000.50000.40000.40000.400088
Jan 29, 20250.50000.50000.50000.50000.50001
Jan 24, 20250.55000.55000.53000.53000.530033
Jan 23, 20250.58000.60000.54000.54000.54007
Jan 22, 20250.55000.55000.55000.55000.55001
Jan 21, 20250.53000.58000.52000.58000.580022
Jan 17, 20250.50000.50000.45000.45000.450030
Jan 15, 20250.60000.60000.50000.52000.52001,743
Jan 14, 20250.63000.65000.63000.65000.650038
Jan 13, 20250.75000.75000.65000.70000.700031
Jan 10, 20250.60000.70000.60000.70000.700016
Jan 8, 20250.60000.60000.60000.60000.60007
Jan 7, 20250.60000.60000.55000.58000.580062
Jan 6, 20250.55000.56000.50000.54000.5400158
Jan 3, 20250.55000.57000.55000.57000.57005
Jan 2, 20250.55000.55000.55000.55000.550075
Dec 31, 20240.51000.53000.50000.53000.530039
Dec 30, 20240.59000.59000.59000.59000.590040
Dec 27, 20240.55000.55000.54000.54000.540035
Dec 26, 20240.51000.51000.51000.51000.51003
Dec 24, 20240.55000.55000.55000.55000.55004
Dec 23, 20240.60000.65000.60000.65000.65002
Dec 20, 20240.65000.65000.60000.60000.60009
Dec 19, 20240.64000.64000.64000.64000.640040
Dec 18, 20240.60000.65000.60000.65000.65008
Dec 17, 20240.55000.58000.50000.58000.58009
Dec 16, 20240.50000.50000.50000.50000.50001
Dec 12, 20240.55000.60000.55000.57000.5700168
Dec 11, 20240.55000.60000.50000.53000.530085
Dec 10, 20240.52000.52000.52000.52000.52004
Dec 9, 20240.45000.48000.45000.47000.470023
Dec 6, 20240.42000.43000.42000.43000.43005
Dec 5, 20240.45000.45000.43000.43000.43002
Dec 4, 20240.45000.45000.45000.45000.4500-
Dec 3, 20240.47000.53000.47000.50000.5000147
Dec 2, 20240.45000.45000.45000.45000.45003
Nov 29, 20240.48000.50000.48000.50000.50004
Nov 27, 20240.50000.54000.50000.50000.500025
Nov 26, 20240.45000.48000.45000.45000.450036
Nov 25, 20240.46000.50000.45000.50000.50004
Nov 22, 20240.51000.55000.45000.53000.5300153
Nov 21, 20240.60000.60000.51000.51000.5100378
Nov 20, 20240.63000.63000.60000.60000.6000140
Nov 19, 20240.64000.64000.60000.60000.600045
Nov 18, 20240.65000.66000.63000.66000.660032
Nov 15, 20240.65000.71000.65000.65000.650035
Nov 14, 20240.65000.77000.60000.75000.750098
Nov 13, 20240.84000.84000.73000.73000.730094
Nov 12, 20241.30001.30001.27001.30001.300083
Nov 11, 20241.27001.36001.25001.36001.360023
Nov 8, 20241.40001.40001.39001.39001.390035
Nov 7, 20241.40001.40001.40001.40001.40001
Nov 1, 20241.65001.65001.65001.65001.650020
Oct 23, 20241.65001.80001.65001.80001.8000-
Oct 22, 20241.78001.78001.78001.78001.7800100
Oct 21, 20241.73001.73001.68001.68001.6800101
Oct 16, 20241.62001.70001.62001.65001.650025
Oct 15, 20241.69001.69001.69001.69001.6900100
Oct 11, 20241.87001.87001.87001.87001.87006
Oct 10, 20241.90001.92001.90001.92001.9200102