Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
MAIN Mar 2025 59.400 put (MAIN250321P00059400)
3.5500
0.0000
(0.00%)
As of March 11 at 2:56:14 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.3000 | 4.0300 | 3.3000 | 3.5500 | 3.5500 | 134 |
| Mar 10, 2025 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 13 |
| Mar 6, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2 |
| Mar 5, 2025 | 1.7500 | 3.1200 | 1.7500 | 2.4000 | 2.4000 | 62 |
| Mar 4, 2025 | 1.5500 | 1.5500 | 1.1200 | 1.1200 | 1.1200 | 523 |
| Mar 3, 2025 | 0.7000 | 0.8500 | 0.6400 | 0.8500 | 0.8500 | 29 |
| Feb 28, 2025 | 1.4000 | 1.4000 | 0.8500 | 1.1300 | 1.1300 | 18 |
| Feb 27, 2025 | 1.6800 | 1.9500 | 1.4800 | 1.8500 | 1.8500 | 81 |
| Feb 26, 2025 | 1.2000 | 1.5500 | 1.0000 | 1.5500 | 1.5500 | 26 |
| Feb 25, 2025 | 1.1000 | 1.5100 | 1.1000 | 1.4000 | 1.4000 | 58 |
| Feb 24, 2025 | 0.7000 | 1.2000 | 0.7000 | 1.2000 | 1.2000 | 562 |
| Feb 21, 2025 | 0.4600 | 0.7000 | 0.4600 | 0.6500 | 0.6500 | 56 |
| Feb 20, 2025 | 0.6100 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 35 |
| Feb 19, 2025 | 0.6600 | 0.6600 | 0.4700 | 0.5000 | 0.5000 | 28 |
| Feb 18, 2025 | 0.8000 | 0.9000 | 0.7300 | 0.7500 | 0.7500 | 12 |
| Feb 14, 2025 | 0.9500 | 0.9500 | 0.8400 | 0.8500 | 0.8500 | 48 |
| Feb 13, 2025 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 8 |
| Feb 12, 2025 | 1.3500 | 1.3500 | 1.1500 | 1.1500 | 1.1500 | 35 |
| Feb 11, 2025 | 1.2000 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 40 |
| Feb 10, 2025 | 1.1000 | 1.3400 | 1.1000 | 1.1000 | 1.1000 | 55 |
| Feb 7, 2025 | 1.1000 | 1.1500 | 1.0300 | 1.0300 | 1.0300 | 11 |
| Feb 6, 2025 | 1.1100 | 1.2500 | 0.9500 | 0.9500 | 0.9500 | 22 |
| Feb 5, 2025 | 1.2000 | 1.4000 | 1.1900 | 1.1900 | 1.1900 | 74 |
| Feb 4, 2025 | 0.9300 | 1.0600 | 0.9300 | 1.0000 | 1.0000 | 44 |
| Feb 3, 2025 | 1.2800 | 1.2800 | 1.0400 | 1.0400 | 1.0400 | 10 |
| Jan 31, 2025 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 3 |
| Jan 30, 2025 | 0.9000 | 1.1700 | 0.9000 | 1.1500 | 1.1500 | 9 |
| Jan 28, 2025 | 1.1800 | 1.1800 | 1.0000 | 1.0000 | 1.0000 | 115 |
| Jan 27, 2025 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 109 |
| Jan 24, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Jan 23, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| Jan 22, 2025 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 11 |
| Jan 21, 2025 | 1.0700 | 1.2500 | 1.0700 | 1.0900 | 1.0900 | 9 |
| Jan 17, 2025 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 4 |
| Jan 16, 2025 | 1.5600 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 104 |
| Jan 15, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1 |
| Jan 6, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 3, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1 |
| Jan 2, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
| Dec 31, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 3 |
| Dec 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |