OPR - Delayed Quote USD
NOC Jun 2025 400.000 put (NOC250620P00400000)
0.7000
0.0000
(0.00%)
As of May 19 at 12:40:15 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2 |
| May 16, 2025 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 30 |
| May 15, 2025 | 1.2000 | 1.3000 | 1.0400 | 1.0400 | 1.0400 | 13 |
| May 14, 2025 | 2.1000 | 2.2500 | 1.9000 | 2.2500 | 2.2500 | 22 |
| May 13, 2025 | 0.9100 | 1.1100 | 0.7300 | 1.0000 | 1.0000 | 6 |
| May 12, 2025 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | 1.0000 | 4 |
| May 5, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1 |
| Apr 29, 2025 | 1.7000 | 1.7000 | 1.5200 | 1.5200 | 1.5200 | 3 |
| Apr 28, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 10 |
| Apr 24, 2025 | 2.9000 | 3.3000 | 2.9000 | 2.9500 | 2.9500 | 5 |
| Apr 23, 2025 | 2.4100 | 2.8500 | 2.4100 | 2.8000 | 2.8000 | 8 |
| Apr 22, 2025 | 4.0000 | 6.0000 | 4.0000 | 4.1500 | 4.1500 | 49 |
| Apr 16, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Apr 7, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 3 |
| Apr 4, 2025 | 1.5000 | 3.7500 | 1.5000 | 3.7500 | 3.7500 | 9 |
| Mar 25, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 11 |
| Mar 11, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3 |
| Mar 7, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1 |
| Mar 6, 2025 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.8500 | 5 |
| Mar 4, 2025 | 4.1000 | 5.0000 | 4.1000 | 5.0000 | 5.0000 | 38 |
| Feb 27, 2025 | 5.9200 | 6.0300 | 5.9200 | 6.0300 | 6.0300 | 10 |
| Feb 24, 2025 | 6.5000 | 7.0100 | 6.5000 | 7.0100 | 7.0100 | 11 |
| Feb 21, 2025 | 9.5000 | 9.5000 | 7.8000 | 7.8000 | 7.8000 | 5 |
| Feb 19, 2025 | 8.0000 | 10.0000 | 8.0000 | 9.6700 | 9.6700 | 3 |
| Feb 18, 2025 | 8.5000 | 9.3700 | 8.5000 | 9.3700 | 9.3700 | 2 |
| Feb 14, 2025 | 7.2200 | 11.4900 | 7.2200 | 11.2000 | 11.2000 | 223 |
| Feb 13, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3 |
| Feb 4, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Jan 23, 2025 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1 |
| Jan 21, 2025 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2 |
| Jan 14, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7 |
| Jan 8, 2025 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | 52 |
| Jan 7, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 5 |
| Jan 6, 2025 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | 6.7000 | 20 |
| Jan 3, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1 |
| Jan 2, 2025 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 10 |
| Dec 27, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 15 |
| Dec 26, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 14 |
| Dec 23, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 1 |
| Dec 20, 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 1 |
| Dec 19, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 2 |
| Dec 18, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 2 |
| Dec 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2 |
| Dec 13, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Dec 10, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 3 |
| Dec 6, 2024 | 6.2000 | 7.1000 | 6.2000 | 7.1000 | 7.1000 | 14 |
| Nov 25, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2 |
| Nov 14, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 4 |
| Nov 7, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1 |
| Oct 30, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 18 |
| Oct 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Oct 22, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Oct 21, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 65 |
| Oct 7, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| Oct 4, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 1 |
| Oct 2, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 3 |
| Sep 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Jul 25, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Jul 9, 2024 | 18.9000 | 19.2000 | 18.9000 | 19.0400 | 19.0400 | 67 |
| Jul 8, 2024 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 1 |
| Jun 18, 2024 | 19.5000 | 19.9000 | 19.5000 | 19.9000 | 19.9000 | 6 |
| Jun 12, 2024 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 2 |
| May 20, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 1 |