Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
MAIN Mar 2025 54.400 put (MAIN250321P00054400)
0.8000
0.0000
(0.00%)
As of March 11 at 2:16:25 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.6000 | 1.0000 | 0.6000 | 0.8000 | 0.8000 | 20 |
| Mar 10, 2025 | 0.5000 | 0.5600 | 0.2500 | 0.5600 | 0.5600 | 22 |
| Mar 7, 2025 | 0.3300 | 0.5000 | 0.3300 | 0.5000 | 0.5000 | 4 |
| Mar 6, 2025 | 0.4000 | 0.5500 | 0.4000 | 0.5500 | 0.5500 | 5 |
| Mar 5, 2025 | 0.3000 | 0.6000 | 0.3000 | 0.3500 | 0.3500 | 13 |
| Mar 4, 2025 | 0.3300 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 24 |
| Mar 3, 2025 | 0.1500 | 0.2400 | 0.1500 | 0.2400 | 0.2400 | 12 |
| Feb 28, 2025 | 0.2600 | 0.3000 | 0.1500 | 0.1500 | 0.1500 | 20 |
| Feb 27, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3 |
| Feb 26, 2025 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | 0.3100 | 12 |
| Feb 25, 2025 | 0.3500 | 0.4200 | 0.3300 | 0.3500 | 0.3500 | 124 |
| Feb 24, 2025 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 20 |
| Feb 21, 2025 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 13 |
| Feb 20, 2025 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 11 |
| Feb 19, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5 |
| Feb 18, 2025 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 10 |
| Feb 13, 2025 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1 |
| Feb 12, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1 |
| Feb 10, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1 |
| Feb 7, 2025 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 61 |
| Feb 5, 2025 | 0.3200 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 239 |
| Feb 4, 2025 | 0.2400 | 0.4000 | 0.2400 | 0.4000 | 0.4000 | 2 |
| Feb 3, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5 |
| Jan 31, 2025 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1 |
| Jan 28, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2 |
| Jan 27, 2025 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 22 |
| Jan 23, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 280 |
| Jan 17, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1 |
| Jan 15, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2 |
| Jan 13, 2025 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5 |
| Jan 10, 2025 | 0.7300 | 0.8500 | 0.7300 | 0.7900 | 0.7900 | 12 |
| Jan 8, 2025 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 53 |
| Jan 7, 2025 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 9 |
| Jan 6, 2025 | 0.6500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 24 |
| Jan 3, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3 |
| Jan 2, 2025 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 6 |
| Dec 31, 2024 | 0.7200 | 0.7300 | 0.6500 | 0.7300 | 0.7300 | 4 |
| Dec 27, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 7 |
| Dec 26, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 23 |
| Dec 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 7 |
| Dec 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2 |