Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
KBH Apr 2025 70.000 put (KBH250417P00070000)
12.35
-1.65
(-11.79%)
As of April 4 at 3:51:14 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 3 |
| Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1 |
| Mar 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 63 |
| Mar 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5 |
| Mar 25, 2025 | 11.80 | 12.40 | 10.56 | 11.21 | 11.21 | 14 |
| Mar 24, 2025 | 9.35 | 9.35 | 8.80 | 8.80 | 8.80 | 44 |
| Mar 21, 2025 | 10.60 | 10.60 | 10.38 | 10.38 | 10.38 | 4 |
| Mar 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1 |
| Mar 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1 |
| Feb 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1 |
| Jan 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1 |
| Jan 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1 |
| Jan 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2 |
| Jan 17, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 4 |
| Jan 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Jan 15, 2025 | 5.03 | 5.40 | 5.03 | 5.10 | 5.10 | 5 |
| Jan 14, 2025 | 5.03 | 7.08 | 5.03 | 6.25 | 6.25 | 87 |
| Jan 13, 2025 | 9.01 | 9.23 | 8.55 | 8.55 | 8.55 | 7 |
| Jan 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jan 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Jan 6, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 9 |
| Jan 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3 |
| Dec 30, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2 |
| Dec 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1 |
| Dec 26, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 20 |
| Dec 24, 2024 | 7.50 | 7.50 | 7.33 | 7.33 | 7.33 | 62 |
| Dec 23, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2 |
| Dec 20, 2024 | 8.10 | 8.10 | 7.59 | 7.59 | 7.59 | 6 |
| Dec 19, 2024 | 7.96 | 8.05 | 7.85 | 7.90 | 7.90 | 6 |
| Dec 18, 2024 | 6.00 | 7.25 | 6.00 | 7.25 | 7.25 | 21 |
| Dec 17, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1 |
| Dec 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2 |
| Dec 13, 2024 | 4.95 | 5.43 | 4.95 | 5.40 | 5.40 | 8 |
| Dec 12, 2024 | 4.50 | 4.59 | 4.18 | 4.59 | 4.59 | 26 |
| Dec 11, 2024 | 4.08 | 4.36 | 4.08 | 4.36 | 4.36 | 5 |
| Dec 10, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1 |
| Dec 2, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1 |
| Nov 25, 2024 | 2.47 | 2.47 | 2.27 | 2.27 | 2.27 | 10 |
| Nov 22, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3 |
| Nov 21, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 162 |
| Nov 12, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1 |
| Nov 8, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2 |
| Nov 7, 2024 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 60 |
| Nov 5, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1 |
| Oct 29, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1 |
| Oct 28, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 9 |
| Oct 23, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1 |
| Oct 22, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1 |
| Oct 17, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1 |
| Oct 15, 2024 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 21 |
| Sep 20, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1 |
| Sep 4, 2024 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4 |