OPR - Delayed Quote USD
RICK Feb 2025 47.500 put (RICK250221P00047500)
0.5100
+0.0500
+(10.87%)
As of January 31 at 11:30:59 AM 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 30 |
| Jan 27, 2025 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1 |
| Jan 17, 2025 | 1.1100 | 1.2500 | 1.1100 | 1.2500 | 1.2500 | 204 |
| Jan 14, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1 |
| Jan 10, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| Jan 7, 2025 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1 |
| Jan 3, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
| Dec 30, 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1 |
| Dec 24, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
| Dec 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4 |
| Dec 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2 |
| Dec 19, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6 |
| Dec 18, 2024 | 1.1000 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 9 |
| Dec 17, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1 |
| Dec 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 7 |
| Dec 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
| Dec 11, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1 |
| Dec 10, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2 |
| Dec 9, 2024 | 2.2500 | 2.2500 | 1.9500 | 1.9500 | 1.9500 | 3 |
| Dec 4, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 2 |
| Dec 2, 2024 | 2.5000 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 9 |
| Nov 29, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1 |
| Nov 26, 2024 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 4 |
| Nov 25, 2024 | 2.1500 | 2.3000 | 2.1500 | 2.2500 | 2.2500 | 4 |
| Nov 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9 |
| Nov 14, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 17 |
| Nov 7, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4 |
| Nov 6, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 1 |
| Sep 30, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Sep 24, 2024 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 3 |
| Sep 23, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 7 |
| Sep 19, 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | - |
| Sep 18, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| Sep 11, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 1 |
| Sep 3, 2024 | 5.2000 | 6.2000 | 5.2000 | 6.2000 | 6.2000 | 2 |
| Aug 30, 2024 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | 5.5000 | 2 |
| Aug 29, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2 |
| Aug 14, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 1 |
| Aug 9, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1 |
| Jul 9, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 3 |