OPR - Delayed Quote USD
TM Apr 2025 185.000 put (TM250417P00185000)
14.50
+5.43
+(59.87%)
As of April 2 at 12:46:26 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.04 | 14.50 | 14.04 | 14.50 | 14.50 | 4 |
| Apr 1, 2025 | 11.50 | 11.60 | 11.00 | 11.60 | 11.60 | 4 |
| Mar 31, 2025 | 10.07 | 10.07 | 9.70 | 9.70 | 9.70 | 3 |
| Mar 28, 2025 | 9.14 | 11.46 | 8.55 | 9.70 | 9.70 | 230 |
| Mar 27, 2025 | 6.60 | 7.40 | 6.40 | 7.00 | 7.00 | 43 |
| Mar 26, 2025 | 3.50 | 4.76 | 3.50 | 4.60 | 4.60 | 290 |
| Mar 25, 2025 | 3.03 | 3.03 | 2.80 | 2.80 | 2.80 | 26 |
| Mar 24, 2025 | 3.60 | 3.60 | 3.10 | 3.10 | 3.10 | - |
| Mar 21, 2025 | 4.60 | 4.60 | 4.06 | 4.06 | 4.06 | 12 |
| Mar 19, 2025 | 3.60 | 3.77 | 3.40 | 3.50 | 3.50 | 17 |
| Mar 18, 2025 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | 9 |
| Mar 17, 2025 | 6.10 | 6.10 | 5.40 | 5.40 | 5.40 | 10 |
| Mar 14, 2025 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | 4 |
| Mar 12, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | 5 |
| Mar 10, 2025 | 6.60 | 7.60 | 6.60 | 7.30 | 7.30 | 43 |
| Mar 7, 2025 | 6.80 | 6.80 | 5.96 | 5.96 | 5.96 | 3 |
| Mar 6, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 15 |
| Mar 5, 2025 | 5.76 | 5.76 | 5.40 | 5.40 | 5.40 | 16 |
| Mar 3, 2025 | 6.50 | 9.30 | 6.02 | 9.30 | 9.30 | 17 |
| Feb 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1 |
| Feb 21, 2025 | 11.80 | 12.16 | 11.80 | 12.16 | 12.16 | 7 |
| Feb 19, 2025 | 11.46 | 11.46 | 11.42 | 11.42 | 11.42 | 2 |
| Feb 18, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 2 |
| Feb 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1 |
| Feb 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1 |
| Feb 6, 2025 | 5.91 | 6.22 | 5.90 | 6.10 | 6.10 | 380 |
| Feb 5, 2025 | 5.80 | 5.80 | 5.25 | 5.25 | 5.25 | 4 |
| Feb 3, 2025 | 11.20 | 11.20 | 9.90 | 9.90 | 9.90 | 3 |
| Jan 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4 |
| Jan 21, 2025 | 8.80 | 8.90 | 8.25 | 8.28 | 8.28 | 37 |
| Jan 15, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1 |
| Jan 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1 |
| Dec 26, 2024 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3 |
| Dec 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1 |
| Dec 19, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1 |
| Dec 10, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1 |
| Nov 26, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1 |
| Nov 19, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
| Sep 20, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| Sep 10, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1 |
| Aug 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1 |