Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
QSR Mar 2025 65.000 put (QSR250321P00065000)
0.3500
0.0000
(0.00%)
As of March 7 at 3:17:26 PM EST. 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 7, 2025 | 0.5500 | 0.5500 | 0.3500 | 0.3500 | 0.3500 | 101 |
| Mar 5, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| Mar 4, 2025 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,341 |
| Mar 3, 2025 | 1.2000 | 2.1000 | 1.2000 | 2.1000 | 2.1000 | 502 |
| Feb 28, 2025 | 1.7100 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 27 |
| Feb 26, 2025 | 2.4000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 31 |
| Feb 25, 2025 | 2.3500 | 2.3500 | 2.1700 | 2.1700 | 2.1700 | 3 |
| Feb 24, 2025 | 2.3500 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 10 |
| Feb 21, 2025 | 3.1700 | 3.9000 | 2.9500 | 3.9000 | 3.9000 | 899 |
| Feb 19, 2025 | 3.0100 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 8 |
| Feb 18, 2025 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 3 |
| Feb 14, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 5 |
| Feb 13, 2025 | 1.8000 | 1.8000 | 1.4900 | 1.4900 | 1.4900 | 214 |
| Feb 12, 2025 | 1.5000 | 1.8500 | 1.1700 | 1.8500 | 1.8500 | 111 |
| Feb 11, 2025 | 1.9000 | 1.9000 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 7, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Feb 6, 2025 | 2.5500 | 3.0000 | 2.5500 | 2.8500 | 2.8500 | 69 |
| Feb 3, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| Jan 29, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 6 |
| Jan 27, 2025 | 4.2000 | 4.2000 | 3.6000 | 3.9000 | 3.9000 | 47 |
| Jan 23, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Jan 21, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2 |
| Jan 17, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 7 |
| Jan 13, 2025 | 5.3900 | 5.3900 | 5.3400 | 5.3400 | 5.3400 | 46 |
| Jan 6, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2 |
| Jan 2, 2025 | 2.3000 | 2.6500 | 2.3000 | 2.6000 | 2.6000 | 29 |
| Dec 30, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 46 |
| Dec 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
| Dec 20, 2024 | 2.5500 | 2.7000 | 2.4100 | 2.4100 | 2.4100 | 713 |
| Dec 19, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 20 |
| Dec 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 18 |
| Dec 6, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 2 |
| Dec 5, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 14 |
| Dec 4, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1 |
| Dec 3, 2024 | 1.2100 | 1.4500 | 1.2100 | 1.4500 | 1.4500 | 694 |
| Nov 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2 |
| Nov 15, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2 |
| Nov 14, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 12 |
| Nov 13, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1 |
| Nov 7, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1 |
| Oct 18, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 6 |
| Oct 9, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 20 |
| Sep 20, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 6 |
| Aug 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 6 |
| Aug 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Jun 28, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1 |
| May 29, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 30 |
| May 23, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 5 |
| May 21, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |