OPR - Delayed Quote USD

OZK Jan 2025 35.000 put (OZK250117P00035000)

0.1300
+0.0300
+(30.00%)
At close: January 10 at 1:17:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.1300 0.1300 0.1300 0.1300 0.1300 1
Jan 8, 2025 0.1000 0.1000 0.1000 0.1000 0.1000 5
Jan 6, 2025 0.0700 0.0700 0.0700 0.0700 0.0700 1
Jan 3, 2025 0.1100 0.1100 0.1000 0.1000 0.1000 2
Jan 2, 2025 0.1500 0.1500 0.1100 0.1100 0.1100 5
Dec 30, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 14
Dec 27, 2024 0.1500 0.1500 0.1000 0.1300 0.1300 322
Dec 26, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 1
Dec 23, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 1
Dec 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Dec 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 4
Dec 9, 2024 0.2000 0.2000 0.1600 0.1600 0.1600 3
Dec 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 6
Dec 3, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 11
Dec 2, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5
Nov 29, 2024 0.2400 0.2400 0.2000 0.2300 0.2300 6
Nov 27, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1
Nov 26, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 11
Nov 25, 2024 0.2500 0.2700 0.2500 0.2500 0.2500 14
Nov 22, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 2
Nov 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1
Nov 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1
Nov 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1
Nov 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 11
Nov 6, 2024 0.5000 0.5000 0.3900 0.4000 0.4000 6
Nov 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1
Nov 4, 2024 0.6200 0.6200 0.5300 0.5300 0.5300 4
Oct 30, 2024 0.5300 0.5700 0.5300 0.5700 0.5700 8
Oct 28, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1
Oct 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1
Oct 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3
Oct 22, 2024 0.6900 0.6900 0.6300 0.6300 0.6300 4
Oct 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 7
Oct 18, 2024 0.5800 0.5900 0.5500 0.5900 0.5900 15
Oct 17, 2024 0.6700 0.6700 0.6000 0.6500 0.6500 7
Oct 15, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 3
Oct 14, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3
Oct 11, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 -
Oct 8, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1
Oct 4, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 2
Oct 2, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 1
Oct 1, 2024 1.3000 1.5000 1.3000 1.5000 1.5000 20
Sep 30, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 1
Sep 26, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 1
Sep 25, 2024 1.3500 1.4100 1.3500 1.4100 1.4100 6
Sep 24, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 3
Sep 23, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 1
Sep 20, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 30
Sep 19, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 1
Sep 17, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 1
Sep 16, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1
Sep 12, 2024 1.7500 1.8000 1.7400 1.8000 1.8000 46
Sep 11, 2024 2.0200 2.0200 1.8500 1.8500 1.8500 20
Sep 10, 2024 1.9500 2.0500 1.9500 2.0500 2.0500 3
Sep 4, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 1
Sep 3, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 250
Aug 28, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1
Aug 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 1
Aug 23, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 4
Aug 22, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 32
Aug 20, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 26
Aug 19, 2024 1.3500 1.3500 1.2900 1.2900 1.2900 2
Aug 16, 2024 1.5000 1.5000 1.3500 1.3500 1.3500 2
Aug 15, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 2
Aug 14, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1
Aug 12, 2024 1.7900 1.9000 1.7900 1.9000 1.9000 51
Aug 5, 2024 1.9500 2.2000 1.9500 2.2000 2.2000 -
Aug 2, 2024 1.7000 1.7000 1.6000 1.6000 1.6000 5
Aug 1, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 1
Jul 24, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 23, 2024 1.1100 1.1100 0.9600 1.0000 1.0000 12
Jul 22, 2024 1.0300 1.0300 1.0200 1.0200 1.0200 2
Jul 19, 2024 1.1000 1.1500 1.0500 1.1000 1.1000 14
Jul 18, 2024 1.0000 1.1500 1.0000 1.0800 1.0800 286
Jul 16, 2024 1.0000 1.0500 1.0000 1.0000 1.0000 289
Jul 11, 2024 1.4500 1.4500 1.4000 1.4200 1.4200 5
Jul 3, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 1
Jun 26, 2024 2.3700 2.3700 2.3600 2.3700 2.3700 3
Jun 25, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 2
Jun 20, 2024 2.3600 2.4700 2.3600 2.4700 2.4700 6
Jun 17, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 2
Jun 10, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 10
Jun 7, 2024 2.8500 2.8500 2.6000 2.7500 2.7500 27
Jun 6, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 17
Jun 5, 2024 2.5200 2.7000 2.5200 2.7000 2.7000 12
Jun 4, 2024 2.2100 2.5000 2.2100 2.4900 2.4900 57
Jun 3, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 3
May 31, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 3
May 30, 2024 2.5000 2.5000 2.3000 2.3000 2.3000 11
May 29, 2024 2.1800 2.9500 2.1500 2.7500 2.7500 275
May 21, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 4
May 16, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 1
May 9, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 2
May 6, 2024 1.3900 1.4300 1.3900 1.4300 1.4300 15
May 2, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 2
Apr 18, 2024 2.1800 2.2500 2.1800 2.2500 2.2500 11
Apr 9, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 3
Apr 1, 2024 2.0000 2.0500 2.0000 2.0300 2.0300 7
Mar 27, 2024 2.1000 2.1000 2.0000 2.0100 2.0100 20
Mar 26, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 1
Mar 22, 2024 2.1000 2.1400 2.1000 2.1400 2.1400 10
Mar 21, 2024 2.0900 2.1200 2.0900 2.1200 2.1200 10
Mar 20, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Mar 18, 2024 2.6000 2.6000 2.5300 2.5300 2.5300 2
Mar 15, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 -
Mar 7, 2024 2.3600 2.3600 2.3500 2.3600 2.3600 12
Mar 6, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 2
Feb 29, 2024 2.1500 2.1700 2.1500 2.1700 2.1700 -
Feb 26, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 3
Feb 22, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 5
Feb 14, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 3
Feb 13, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 5
Feb 12, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 5
Feb 8, 2024 3.2000 3.4500 3.2000 3.4500 3.4500 4
Feb 7, 2024 3.7000 3.7000 3.4000 3.4000 3.4000 4
Feb 2, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 4
Feb 1, 2024 2.5000 3.3000 2.5000 3.0900 3.0900 40
Jan 31, 2024 1.6000 2.1000 1.6000 2.1000 2.1000 10
Jan 25, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 10
Jan 23, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 4