OPR - Delayed Quote USD
WING Jun 2025 220.000 put (WING250620P00220000)
0.3000
0.0000
(0.00%)
As of May 19 at 10:05:35 AM 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 11 |
| May 15, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1 |
| May 14, 2025 | 0.8400 | 0.8400 | 0.3000 | 0.4000 | 0.4000 | 33 |
| May 13, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 12 |
| May 12, 2025 | 0.7000 | 1.2800 | 0.7000 | 0.8500 | 0.8500 | 8 |
| May 9, 2025 | 1.8700 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 7 |
| May 6, 2025 | 2.6000 | 2.8500 | 2.6000 | 2.7400 | 2.7400 | - |
| May 5, 2025 | 2.4700 | 2.4700 | 2.2600 | 2.4000 | 2.4000 | 7 |
| May 2, 2025 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 19 |
| May 1, 2025 | 3.6000 | 4.0400 | 3.6000 | 3.6000 | 3.6000 | 113 |
| Apr 30, 2025 | 6.1200 | 6.1200 | 3.9900 | 3.9900 | 3.9900 | 21 |
| Apr 29, 2025 | 14.2500 | 14.4000 | 13.1000 | 13.1000 | 13.1000 | 22 |
| Apr 25, 2025 | 16.7000 | 16.7000 | 15.1500 | 15.2000 | 15.2000 | 29 |
| Apr 23, 2025 | 17.1500 | 21.2400 | 17.1500 | 21.0000 | 21.0000 | 22 |
| Apr 22, 2025 | 23.1000 | 25.6800 | 23.1000 | 25.0000 | 25.0000 | 7 |
| Apr 21, 2025 | 24.0000 | 24.7000 | 24.0000 | 24.3500 | 24.3500 | 4 |
| Apr 17, 2025 | 21.4000 | 21.4000 | 19.5000 | 19.5000 | 19.5000 | 3 |
| Apr 16, 2025 | 20.8000 | 21.1000 | 20.6500 | 21.1000 | 21.1000 | 8 |
| Apr 15, 2025 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 1 |
| Apr 14, 2025 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 5 |
| Apr 9, 2025 | 22.7500 | 22.7500 | 12.7000 | 12.7000 | 12.7000 | - |
| Apr 8, 2025 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21 |
| Apr 3, 2025 | 16.3900 | 16.3900 | 14.1000 | 14.1000 | 14.1000 | 29 |
| Mar 27, 2025 | 16.4000 | 16.4000 | 15.7900 | 15.7900 | 15.7900 | 14 |
| Mar 24, 2025 | 19.0000 | 19.0000 | 17.8000 | 17.8000 | 17.8000 | 24 |
| Mar 21, 2025 | 23.2000 | 23.7000 | 22.8000 | 22.8000 | 22.8000 | 13 |
| Mar 18, 2025 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | 3 |
| Mar 14, 2025 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | 3 |
| Mar 12, 2025 | 23.5500 | 23.5500 | 23.0600 | 23.0600 | 23.0600 | 2 |
| Mar 10, 2025 | 28.2700 | 28.2700 | 26.5900 | 26.5900 | 26.5900 | 9 |
| Mar 7, 2025 | 25.6500 | 25.6500 | 24.4000 | 24.4000 | 24.4000 | 11 |
| Mar 6, 2025 | 21.1100 | 21.1100 | 21.0000 | 21.0000 | 21.0000 | 22 |
| Mar 5, 2025 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 15 |
| Mar 4, 2025 | 21.0000 | 21.2000 | 21.0000 | 21.2000 | 21.2000 | 16 |
| Feb 27, 2025 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 14 |
| Feb 24, 2025 | 13.6000 | 13.6000 | 13.3000 | 13.3000 | 13.3000 | 5 |
| Feb 21, 2025 | 11.9000 | 15.0000 | 11.6900 | 15.0000 | 15.0000 | 141 |
| Feb 20, 2025 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | 10.7000 | 6 |
| Feb 19, 2025 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | 6.7000 | 20 |
| Feb 18, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 50 |
| Jan 21, 2025 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 25 |
| Jan 14, 2025 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | 1 |
| Jan 7, 2025 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 2 |
| Nov 7, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2 |
| Nov 5, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 1 |
| Oct 30, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 1 |