OPR - Delayed Quote USD

VICI Jun 2025 30.000 put (VICI250620P00030000)

0.2500
-0.0500
(-16.67%)
At close: May 23 at 2:50:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.33000.33000.25000.25000.250014
May 22, 20250.25000.31000.24000.30000.3000114
May 21, 20250.21000.25000.20000.25000.250011
May 20, 20250.16000.17000.16000.17000.170029
May 19, 20250.15000.20000.12000.12000.1200148
May 16, 20250.20000.20000.15000.17000.170054
May 15, 20250.30000.30000.25000.25000.250094
May 14, 20250.40000.41000.30000.36000.360086
May 13, 20250.35000.35000.27000.28000.280061
May 12, 20250.34000.39000.28000.31000.310037
May 8, 20250.35000.35000.30000.33000.330052
May 7, 20250.35000.38000.31000.32000.320024
May 6, 20250.39000.39000.27000.33000.330030
May 5, 20250.30000.30000.23000.30000.3000105
May 2, 20250.37000.40000.35000.35000.350018
May 1, 20250.39000.45000.35000.39000.3900868
Apr 30, 20250.32000.50000.32000.50000.500014
Apr 29, 20250.40000.40000.31000.32000.320011
Apr 28, 20250.35000.41000.35000.38000.380024
Apr 25, 20250.41000.41000.35000.38000.38005
Apr 24, 20250.30000.39000.30000.39000.39003
Apr 23, 20250.42000.42000.42000.42000.42004
Apr 22, 20250.38000.38000.38000.38000.380010
Apr 21, 20250.50000.60000.50000.55000.550011
Apr 17, 20250.45000.45000.36000.36000.36008
Apr 16, 20250.47000.55000.46000.46000.46009
Apr 15, 20250.65000.65000.60000.60000.6000-
Apr 11, 20251.50001.55001.15001.15001.150031
Apr 10, 20251.45001.55001.40001.55001.55004
Apr 9, 20252.25002.41000.90001.15001.150052
Apr 8, 20251.50001.60001.50001.60001.600022
Apr 7, 20252.05002.05001.55001.88001.880019
Apr 4, 20250.75001.25000.75001.25001.250014
Apr 3, 20250.40000.40000.40000.40000.40001
Apr 2, 20250.43000.50000.41000.45000.450043
Apr 1, 20250.45000.50000.40000.40000.40004
Mar 31, 20250.40000.40000.35000.35000.350074
Mar 27, 20250.45000.45000.43000.43000.430091
Mar 26, 20250.47000.55000.45000.50000.500028
Mar 25, 20250.48000.55000.48000.55000.550015
Mar 24, 20250.49000.50000.49000.49000.49008
Mar 21, 20250.62000.65000.60000.65000.65007
Mar 20, 20250.50000.55000.50000.55000.55002
Mar 19, 20250.55000.60000.55000.60000.600013
Mar 18, 20250.55000.55000.55000.55000.55004
Mar 17, 20250.55000.55000.55000.55000.55004
Mar 14, 20250.88000.90000.71000.74000.740036
Mar 13, 20250.80000.80000.80000.80000.80003
Mar 12, 20250.81000.81000.75000.75000.750062
Mar 11, 20250.75000.75000.67000.70000.700045
Mar 10, 20250.51000.65000.45000.64000.640033
Mar 7, 20250.66000.66000.60000.65000.65007
Mar 6, 20250.80000.90000.80000.80000.8000151
Mar 5, 20250.77000.80000.70000.70000.70009
Mar 4, 20250.65000.70000.65000.70000.700071
Mar 3, 20250.60000.61000.60000.61000.61007
Feb 28, 20250.66000.68000.66000.68000.680015
Feb 27, 20250.70000.70000.66000.70000.700024
Feb 26, 20250.72000.72000.66000.70000.700032
Feb 25, 20250.60000.65000.55000.60000.6000240
Feb 24, 20250.98000.98000.72000.72000.720042
Feb 21, 20251.05001.05000.95001.02001.020022
Feb 20, 20251.21001.21001.15001.20001.200030
Feb 19, 20251.39001.39001.39001.39001.39007
Feb 18, 20251.35001.40001.25001.25001.250010
Feb 14, 20251.30001.30001.30001.30001.300051
Feb 13, 20251.45001.50001.32001.32001.320064
Feb 12, 20251.61001.61001.61001.61001.610051
Feb 11, 20251.60001.60001.50001.50001.500018
Feb 10, 20251.60001.60001.50001.56001.560038
Feb 7, 20251.55001.58001.45001.45001.45003
Feb 5, 20251.55001.55001.50001.51001.51005
Feb 3, 20251.90001.90001.90001.90001.90004
Jan 31, 20251.65001.65001.65001.65001.65004
Jan 30, 20251.70001.70001.70001.70001.70001
Jan 29, 20251.70001.70001.70001.70001.70002
Jan 28, 20251.26001.50001.26001.50001.500033
Jan 27, 20251.45001.50001.45001.50001.50008
Jan 24, 20251.88001.88001.63001.65001.650022
Jan 23, 20252.00002.00002.00002.00002.00007
Jan 22, 20251.65001.80001.65001.80001.8000138
Jan 21, 20251.68001.68001.42001.42001.420054
Jan 17, 20251.95001.95001.90001.90001.900013
Jan 16, 20252.19002.19002.02002.02002.02002
Jan 15, 20251.98002.25001.98002.25002.25002
Jan 14, 20252.25002.25002.20002.20002.200039
Jan 13, 20252.38002.38002.30002.30002.30006
Jan 10, 20252.58002.62002.58002.62002.62007
Jan 8, 20252.33002.33002.33002.33002.33003
Jan 7, 20252.00002.00002.00002.00002.00001
Jan 6, 20251.80001.80001.80001.80001.80009
Jan 3, 20252.03002.03002.03002.03002.03001
Jan 2, 20252.19002.19002.12002.12002.12007
Dec 31, 20242.08002.08002.08002.08002.08004
Dec 30, 20242.35002.35002.25002.25002.250015
Dec 27, 20242.10002.21002.10002.21002.2100564
Dec 26, 20242.06002.10002.06002.10002.1000101
Dec 24, 20242.20002.22002.20002.22002.220020
Dec 23, 20242.25002.25002.20002.20002.20002
Dec 20, 20242.30002.35002.30002.35002.3500174
Dec 19, 20242.44002.59002.39002.59002.5900258
Dec 18, 20242.09002.20002.09002.20002.200013
Dec 17, 20241.53001.55001.52001.55001.5500-
Dec 16, 20241.45001.45001.45001.45001.4500-
Dec 12, 20241.10001.26001.10001.26001.26002
Dec 10, 20241.35001.35001.15001.20001.20006
Dec 9, 20241.09001.09001.09001.09001.09001
Dec 6, 20241.15001.15001.15001.15001.15002
Dec 5, 20241.15001.20001.15001.20001.200012
Dec 4, 20241.16001.16001.16001.16001.160010
Dec 3, 20241.10001.10001.10001.10001.10002
Dec 2, 20240.95001.00000.95001.00001.0000213
Nov 29, 20240.77000.77000.77000.77000.770019
Nov 26, 20241.00001.00001.00001.00001.00002
Nov 22, 20241.05001.05001.05001.05001.05005
Nov 19, 20241.20001.20001.12001.12001.12005
Nov 18, 20241.13001.13001.13001.13001.13001
Nov 14, 20241.44001.44001.37001.37001.37003
Nov 12, 20241.34001.34001.34001.34001.34001
Nov 11, 20241.35001.35001.35001.35001.35008
Nov 8, 20241.25001.25001.25001.25001.25007
Nov 7, 20241.40001.41001.40001.41001.410026
Nov 6, 20241.60001.60001.45001.49001.4900-
Nov 1, 20241.19001.35001.19001.35001.350031