OPR - Delayed Quote USD
KEYS May 2025 150.000 put (KEYS250516P00150000)
5.92
0.00
(0.00%)
As of May 1 at 2:35:51 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 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1 |
| Apr 1, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 9 |
| Mar 31, 2025 | 8.50 | 8.50 | 6.30 | 6.30 | 6.30 | 66 |
| Mar 28, 2025 | 5.30 | 6.20 | 5.30 | 6.19 | 6.19 | 27 |
| Mar 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3 |
| Mar 25, 2025 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | 15 |
| Mar 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 9 |
| Mar 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3 |
| Mar 20, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 6 |
| Mar 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 21 |
| Mar 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7 |
| Mar 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3 |
| Mar 14, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 34 |
| Mar 13, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 2 |
| Mar 11, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 19 |
| Mar 7, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 13 |
| Mar 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2 |
| Feb 27, 2025 | 3.38 | 4.30 | 3.38 | 4.30 | 4.30 | 335 |
| Feb 26, 2025 | 3.30 | 4.00 | 3.30 | 4.00 | 4.00 | 2 |
| Jan 29, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 13 |
| Jan 27, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1 |
| Jan 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4 |
| Nov 26, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 9 |
| Nov 25, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4 |
| Nov 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2 |
| Nov 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |