OPR - Delayed Quote USD
PLNT Jun 2025 100.000 call (PLNT250620C00100000)
3.8000
-0.7000
(-15.56%)
As of 12:39:56 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.4000 | 4.5000 | 3.8000 | 3.8000 | 3.8000 | 15 |
| Jun 12, 2025 | 3.0000 | 4.5000 | 3.0000 | 4.2000 | 4.2000 | 38 |
| Jun 11, 2025 | 3.2000 | 3.6000 | 2.7500 | 2.9100 | 2.9100 | - |
| Jun 10, 2025 | 2.3500 | 3.7000 | 2.3500 | 3.3000 | 3.3000 | 32 |
| Jun 9, 2025 | 4.3000 | 4.9100 | 3.8000 | 3.8000 | 3.8000 | 223 |
| Jun 6, 2025 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | 6.7000 | - |
| Jun 5, 2025 | 5.9000 | 6.9500 | 5.9000 | 6.3000 | 6.3000 | - |
| Jun 4, 2025 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jun 2, 2025 | 5.0000 | 6.0000 | 5.0000 | 6.0000 | 6.0000 | 5 |
| May 30, 2025 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 52 |
| May 28, 2025 | 4.9000 | 4.9500 | 4.4000 | 4.4000 | 4.4000 | 14 |
| May 27, 2025 | 5.5000 | 6.1900 | 4.1000 | 4.4000 | 4.4000 | 96 |
| May 23, 2025 | 6.1000 | 6.9000 | 6.1000 | 6.9000 | 6.9000 | 798 |
| May 22, 2025 | 7.8700 | 7.8700 | 6.9500 | 7.0300 | 7.0300 | 10 |
| May 21, 2025 | 6.1000 | 6.8500 | 6.1000 | 6.2100 | 6.2100 | 149 |
| May 20, 2025 | 5.2000 | 5.4500 | 5.0000 | 5.0000 | 5.0000 | 7 |
| May 19, 2025 | 3.7100 | 4.5000 | 3.7000 | 4.4000 | 4.4000 | 550 |
| May 16, 2025 | 2.7500 | 3.0700 | 2.7200 | 3.0700 | 3.0700 | 881 |
| May 15, 2025 | 2.8000 | 2.8500 | 2.6600 | 2.8500 | 2.8500 | 29 |
| May 14, 2025 | 2.0000 | 3.1800 | 2.0000 | 3.1500 | 3.1500 | 49 |
| May 13, 2025 | 1.7100 | 1.7100 | 1.3500 | 1.3500 | 1.3500 | - |
| May 12, 2025 | 1.6000 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 15 |
| May 9, 2025 | 1.9500 | 2.0000 | 1.6000 | 1.7000 | 1.7000 | 226 |
| May 8, 2025 | 4.7000 | 4.7000 | 2.1100 | 3.6100 | 3.6100 | 78 |
| May 7, 2025 | 6.7700 | 8.1500 | 6.7700 | 7.7500 | 7.7500 | 16 |
| May 6, 2025 | 5.7600 | 6.1500 | 5.7600 | 6.1500 | 6.1500 | 5 |
| May 5, 2025 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 1 |
| May 1, 2025 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1 |
| Apr 22, 2025 | 4.6000 | 4.6600 | 4.5000 | 4.6600 | 4.6600 | 14 |
| Apr 21, 2025 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 5 |
| Apr 11, 2025 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 4 |
| Apr 10, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 6 |
| Apr 7, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1 |
| Mar 28, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4 |
| Mar 27, 2025 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 3 |
| Mar 26, 2025 | 7.0000 | 7.6500 | 7.0000 | 7.6500 | 7.6500 | 5 |
| Mar 21, 2025 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 4 |
| Mar 18, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 3 |
| Mar 17, 2025 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 1 |
| Mar 14, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 4 |
| Feb 27, 2025 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | 3.9500 | 18 |
| Feb 26, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 4 |
| Feb 25, 2025 | 3.9000 | 3.9000 | 3.3000 | 3.3000 | 3.3000 | 17 |
| Feb 21, 2025 | 6.9400 | 7.2600 | 6.9400 | 7.2600 | 7.2600 | 3 |
| Feb 5, 2025 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 2 |
| Jan 30, 2025 | 15.7200 | 15.7200 | 15.3000 | 15.3000 | 15.3000 | 3 |
| Jan 29, 2025 | 13.8000 | 14.5100 | 13.8000 | 14.5000 | 14.5000 | 6 |
| Jan 28, 2025 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 2 |
| Jan 14, 2025 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 3 |
| Jan 7, 2025 | 9.8000 | 9.8000 | 9.0000 | 9.0000 | 9.0000 | 26 |
| Dec 31, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 2 |
| Dec 10, 2024 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | 7 |
| Nov 20, 2024 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 1 |
| Nov 13, 2024 | 9.0000 | 9.4000 | 9.0000 | 9.4000 | 9.4000 | 9 |
| Nov 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2 |