OPR - Delayed Quote USD
NOC Jun 2025 420.000 put (NOC250620P00420000)
1.4000
-0.1000
(-6.67%)
As of 10:39:54 AM 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 20, 2025 | 1.3000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 3 |
| May 19, 2025 | 1.8200 | 1.8200 | 1.5000 | 1.5000 | 1.5000 | 8 |
| May 16, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2 |
| May 15, 2025 | 2.5900 | 2.5900 | 2.1000 | 2.1000 | 2.1000 | 5 |
| May 14, 2025 | 4.4000 | 5.9900 | 3.4900 | 3.8500 | 3.8500 | 58 |
| May 13, 2025 | 1.5500 | 2.2200 | 1.5500 | 2.2200 | 2.2200 | - |
| May 12, 2025 | 1.8300 | 2.2000 | 1.8300 | 2.2000 | 2.2000 | 4 |
| May 8, 2025 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 3 |
| May 1, 2025 | 2.4000 | 2.6200 | 2.4000 | 2.5800 | 2.5800 | 17 |
| Apr 23, 2025 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 3 |
| Apr 22, 2025 | 6.5000 | 7.2000 | 6.5000 | 7.0100 | 7.0100 | 9 |
| Apr 21, 2025 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2 |
| Apr 8, 2025 | 6.1000 | 6.1200 | 6.1000 | 6.1200 | 6.1200 | 7 |
| Apr 7, 2025 | 9.7500 | 11.2000 | 9.7500 | 11.2000 | 11.2000 | 84 |
| Apr 2, 2025 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 11 |
| Mar 26, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1 |
| Mar 25, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 8 |
| Mar 17, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4 |
| Mar 7, 2025 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1 |
| Mar 6, 2025 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 1 |
| Mar 4, 2025 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 1 |
| Feb 26, 2025 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10 |
| Feb 21, 2025 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 3 |
| Feb 19, 2025 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | 1 |
| Feb 18, 2025 | 14.7000 | 14.7000 | 14.1500 | 14.1500 | 14.1500 | 3 |
| Feb 14, 2025 | 15.0000 | 17.7000 | 15.0000 | 17.4000 | 17.4000 | 11 |
| Feb 7, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 1 |
| Feb 6, 2025 | 7.7000 | 7.9000 | 7.7000 | 7.7000 | 7.7000 | 23 |
| Jan 28, 2025 | 5.1800 | 5.3900 | 5.1800 | 5.3900 | 5.3900 | 10 |
| Jan 22, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 10 |
| Jan 8, 2025 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 69 |
| Jan 6, 2025 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 1 |
| Dec 30, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 1 |
| Dec 27, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 15 |
| Dec 23, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 15 |
| Dec 18, 2024 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 1 |
| Nov 25, 2024 | 9.5000 | 9.8000 | 9.5000 | 9.8000 | 9.8000 | 100 |
| Nov 15, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1 |
| Nov 14, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 1 |
| Nov 7, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 54 |
| Oct 28, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 1 |
| Oct 2, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5 |
| Sep 6, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 1 |
| Jul 25, 2024 | 15.7000 | 15.7000 | 14.4000 | 14.4000 | 14.4000 | 5 |
| Jul 23, 2024 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | 1 |
| Jul 12, 2024 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | 1 |
| Jun 25, 2024 | 26.0000 | 26.2000 | 25.6000 | 25.7000 | 25.7000 | 83 |
| Jun 13, 2024 | 27.8100 | 27.8100 | 27.5500 | 27.5500 | 27.5500 | 11 |
| Jun 10, 2024 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | 1 |
| Jun 5, 2024 | 21.0100 | 22.0100 | 21.0100 | 22.0100 | 22.0100 | 2 |
| Jun 3, 2024 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | 1 |
| May 20, 2024 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | 1 |