OPR - Delayed Quote USD
I:RUT May 2025 1600.000 put (RUT250516P01600000)
0.1500
0.0000
(0.00%)
At close: May 9 at 3:00:02 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 9, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3 |
| May 6, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7 |
| May 5, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3 |
| Apr 29, 2025 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 100 |
| Apr 25, 2025 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 3 |
| Apr 24, 2025 | 2.9400 | 2.9400 | 2.7100 | 2.7100 | 2.7100 | 4 |
| Apr 23, 2025 | 3.9000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 14 |
| Apr 22, 2025 | 5.8200 | 6.0500 | 4.5500 | 4.5500 | 4.5500 | 13 |
| Apr 21, 2025 | 9.1700 | 11.1200 | 8.7000 | 8.7000 | 8.7000 | 90 |
| Apr 17, 2025 | 7.4000 | 8.5800 | 6.4500 | 6.4500 | 6.4500 | 119 |
| Apr 16, 2025 | 8.6400 | 10.5700 | 8.3000 | 10.5000 | 10.5000 | 4 |
| Apr 15, 2025 | 7.8100 | 8.0000 | 7.5700 | 7.5700 | 7.5700 | 28 |
| Apr 14, 2025 | 13.5000 | 13.6500 | 9.9000 | 9.9000 | 9.9000 | 10 |
| Apr 11, 2025 | 32.4000 | 32.7000 | 20.0300 | 20.3700 | 20.3700 | 136 |
| Apr 10, 2025 | 20.7000 | 38.1000 | 20.0000 | 30.5800 | 30.5800 | 38 |
| Apr 9, 2025 | 50.0000 | 58.0600 | 11.4700 | 13.0900 | 13.0900 | 1,064 |
| Apr 8, 2025 | 18.5800 | 55.7800 | 16.8300 | 52.0000 | 52.0000 | 972 |
| Apr 7, 2025 | 23.7000 | 39.7100 | 23.7000 | 36.1000 | 36.1000 | 199 |
| Apr 4, 2025 | 26.7000 | 35.3000 | 22.7900 | 27.2600 | 27.2600 | 134 |
| Apr 3, 2025 | 10.0500 | 10.0500 | 7.7000 | 9.5100 | 9.5100 | 14 |
| Apr 2, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2 |
| Apr 1, 2025 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2 |
| Mar 31, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3 |
| Mar 28, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2 |
| Mar 26, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 9 |
| Mar 25, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
| Mar 24, 2025 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2 |
| Mar 21, 2025 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 5 |
| Mar 20, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 8 |
| Mar 19, 2025 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 8 |
| Mar 14, 2025 | 6.4200 | 6.4800 | 5.8600 | 5.8600 | 5.8600 | 3 |
| Mar 13, 2025 | 7.2000 | 8.7100 | 7.2000 | 8.6300 | 8.6300 | 28 |
| Mar 11, 2025 | 10.7000 | 10.7000 | 8.5000 | 8.5000 | 8.5000 | 5 |
| Mar 7, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 11 |
| Mar 6, 2025 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | 1 |
| Mar 5, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 31 |
| Mar 4, 2025 | 7.3900 | 9.5500 | 6.3000 | 6.3000 | 6.3000 | 16 |
| Mar 3, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Feb 27, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1 |
| Feb 26, 2025 | 4.1100 | 4.1100 | 3.8200 | 3.8200 | 3.8200 | 3 |
| Feb 24, 2025 | 4.6000 | 4.7000 | 4.1000 | 4.1000 | 4.1000 | 36 |