Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
QSR Mar 2025 62.500 put (QSR250321P00062500)
0.1600
-0.0100
(-5.88%)
As of March 10 at 1:02:13 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1 |
| Mar 6, 2025 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10 |
| Mar 5, 2025 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 16 |
| Mar 4, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4 |
| Mar 3, 2025 | 0.5200 | 0.8200 | 0.5200 | 0.8200 | 0.8200 | 5 |
| Feb 28, 2025 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1 |
| Feb 26, 2025 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 90 |
| Feb 25, 2025 | 1.0500 | 1.2300 | 0.9700 | 1.2000 | 1.2000 | 846 |
| Feb 24, 2025 | 1.5000 | 1.5000 | 1.1900 | 1.1900 | 1.1900 | 4 |
| Feb 21, 2025 | 1.6500 | 2.2000 | 1.6500 | 2.1300 | 2.1300 | 59 |
| Feb 20, 2025 | 1.9000 | 2.0000 | 1.7500 | 1.7500 | 1.7500 | 837 |
| Feb 19, 2025 | 1.2000 | 1.7300 | 1.2000 | 1.5100 | 1.5100 | 44 |
| Feb 18, 2025 | 1.1000 | 1.1000 | 0.9900 | 1.0400 | 1.0400 | 7 |
| Feb 14, 2025 | 1.0000 | 1.5100 | 0.9500 | 1.2000 | 1.2000 | 582 |
| Feb 13, 2025 | 0.9000 | 0.9000 | 0.7600 | 0.7600 | 0.7600 | 11 |
| Feb 12, 2025 | 0.7500 | 0.9500 | 0.5000 | 0.9000 | 0.9000 | 67 |
| Feb 11, 2025 | 1.1000 | 1.1000 | 0.8500 | 0.9100 | 0.9100 | 49 |
| Feb 10, 2025 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2 |
| Feb 6, 2025 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 21 |
| Feb 5, 2025 | 2.9000 | 2.9000 | 2.5000 | 2.5000 | 2.5000 | 115 |
| Feb 4, 2025 | 2.4500 | 2.7500 | 2.4000 | 2.7000 | 2.7000 | 138 |
| Feb 3, 2025 | 3.7000 | 3.7000 | 2.9500 | 2.9500 | 2.9500 | 6 |
| Jan 31, 2025 | 2.7500 | 3.2000 | 2.6500 | 3.0000 | 3.0000 | 215 |
| Jan 30, 2025 | 2.5500 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 24 |
| Jan 29, 2025 | 2.5800 | 2.8500 | 2.5800 | 2.8500 | 2.8500 | 18 |
| Jan 27, 2025 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 66 |
| Jan 24, 2025 | 2.6000 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 52 |
| Jan 23, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 36 |
| Jan 21, 2025 | 3.0000 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 204 |
| Jan 17, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 5 |
| Jan 15, 2025 | 3.1000 | 3.5100 | 3.1000 | 3.5100 | 3.5100 | 40 |
| Jan 13, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 47 |
| Jan 8, 2025 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 4 |
| Jan 3, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1 |
| Jan 2, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 13 |
| Dec 31, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1 |
| Dec 16, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 190 |
| Dec 13, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4 |
| Dec 6, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 13 |
| Dec 5, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7 |
| Nov 26, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2 |
| Nov 25, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1 |
| Oct 24, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 16 |
| Oct 18, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 13 |