OPR - Delayed Quote USD
PSA Jun 2025 290.000 put (PSA250620P00290000)
2.7100
-0.7900
(-22.57%)
At close: May 16 at 12:41:10 PM EDT
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 16, 2025 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 3 |
| May 15, 2025 | 4.7000 | 4.7000 | 3.5000 | 3.5000 | 3.5000 | 13 |
| May 14, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2 |
| May 13, 2025 | 5.2000 | 5.2000 | 4.6100 | 4.7000 | 4.7000 | - |
| May 12, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| May 9, 2025 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 5 |
| May 7, 2025 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | 6.5000 | 5 |
| May 6, 2025 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1 |
| May 5, 2025 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9500 | 2 |
| May 2, 2025 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 7.2000 | 2 |
| May 1, 2025 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | 6.2500 | 2 |
| Apr 30, 2025 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 2 |
| Apr 29, 2025 | 12.0000 | 12.0000 | 10.8000 | 10.8000 | 10.8000 | 6 |
| Apr 28, 2025 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 4 |
| Apr 25, 2025 | 12.4000 | 13.0000 | 12.3000 | 13.0000 | 13.0000 | 6 |
| Apr 24, 2025 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 8 |
| Apr 23, 2025 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | 11.5000 | 8 |
| Apr 22, 2025 | 12.4600 | 12.6000 | 11.0000 | 12.6000 | 12.6000 | 7 |
| Apr 21, 2025 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 1 |
| Apr 9, 2025 | 31.9300 | 32.0500 | 23.0000 | 23.0000 | 23.0000 | 6 |
| Apr 3, 2025 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 1 |
| Apr 2, 2025 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 3 |
| Mar 28, 2025 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | 12.5000 | 2 |
| Mar 27, 2025 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 3 |
| Mar 24, 2025 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 16 |
| Mar 21, 2025 | 12.4000 | 12.4000 | 12.0000 | 12.0000 | 12.0000 | 3 |
| Mar 14, 2025 | 12.5900 | 12.5900 | 12.4100 | 12.4100 | 12.4100 | 4 |
| Mar 12, 2025 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | 1 |
| Mar 10, 2025 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 1 |
| Mar 7, 2025 | 9.4000 | 9.4000 | 9.3600 | 9.3600 | 9.3600 | 4 |
| Feb 26, 2025 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | 11.0000 | 40 |
| Feb 6, 2025 | 11.8000 | 12.2000 | 11.7000 | 12.0000 | 12.0000 | 24 |
| Feb 5, 2025 | 13.8500 | 13.8500 | 12.7000 | 12.7000 | 12.7000 | 12 |
| Feb 4, 2025 | 15.4000 | 15.6000 | 15.4000 | 15.6000 | 15.6000 | 14 |
| Jan 30, 2025 | 13.4000 | 13.6000 | 13.4000 | 13.6000 | 13.6000 | 5 |
| Jan 21, 2025 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 2 |
| Jan 6, 2025 | 16.0000 | 16.0000 | 15.7000 | 15.9000 | 15.9000 | 29 |
| Jan 3, 2025 | 15.5000 | 15.5000 | 15.2000 | 15.2000 | 15.2000 | 11 |
| Jan 2, 2025 | 15.8000 | 16.9000 | 15.8000 | 16.8000 | 16.8000 | 19 |
| Dec 24, 2024 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | 2 |
| Dec 18, 2024 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | 4 |
| Dec 16, 2024 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | 1 |
| Dec 10, 2024 | 7.0000 | 8.0000 | 7.0000 | 8.0000 | 8.0000 | 2 |