OPR - Delayed Quote USD
WING Jun 2025 250.000 put (WING250620P00250000)
0.5500
+0.0200
+(3.77%)
As of May 21 at 12:34:57 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1 |
| May 19, 2025 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 14 |
| May 16, 2025 | 0.9000 | 0.9000 | 0.5500 | 0.5500 | 0.5500 | 26 |
| May 15, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1 |
| May 14, 2025 | 1.8200 | 1.8200 | 1.2700 | 1.2700 | 1.2700 | 33 |
| May 13, 2025 | 2.6600 | 2.6600 | 2.4900 | 2.4900 | 2.4900 | - |
| May 12, 2025 | 3.9300 | 4.2000 | 3.0300 | 3.0800 | 3.0800 | - |
| May 9, 2025 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 12 |
| May 8, 2025 | 5.7800 | 5.7800 | 5.2000 | 5.2000 | 5.2000 | 3 |
| May 7, 2025 | 8.1000 | 8.1000 | 7.0000 | 7.2000 | 7.2000 | 20 |
| May 6, 2025 | 7.7000 | 8.2000 | 7.7000 | 8.2000 | 8.2000 | 2 |
| May 5, 2025 | 7.3000 | 7.6000 | 6.8000 | 7.6000 | 7.6000 | 17 |
| May 2, 2025 | 8.7000 | 9.9000 | 8.0800 | 8.3000 | 8.3000 | 42 |
| May 1, 2025 | 10.8900 | 11.8000 | 10.6000 | 11.4000 | 11.4000 | 36 |
| Apr 30, 2025 | 25.3000 | 25.3000 | 12.0500 | 12.0500 | 12.0500 | 38 |
| Apr 25, 2025 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | 2 |
| Apr 24, 2025 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 1 |
| Apr 21, 2025 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | 1 |
| Apr 16, 2025 | 34.3100 | 38.1500 | 34.3100 | 38.1500 | 38.1500 | 28 |
| Apr 7, 2025 | 36.1700 | 36.1700 | 36.1700 | 36.1700 | 36.1700 | 1 |
| Apr 3, 2025 | 28.0000 | 28.0000 | 26.7900 | 27.0000 | 27.0000 | 17 |
| Mar 24, 2025 | 32.5000 | 33.9000 | 32.5000 | 33.9000 | 33.9000 | 6 |
| Mar 20, 2025 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | 1 |
| Mar 13, 2025 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | 4 |
| Mar 11, 2025 | 46.5000 | 48.1100 | 46.5000 | 48.1100 | 48.1100 | 13 |
| Mar 10, 2025 | 46.6400 | 47.8000 | 46.6400 | 47.5500 | 47.5500 | 102 |
| Mar 7, 2025 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 24 |
| Mar 3, 2025 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | 1 |
| Feb 24, 2025 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | - |
| Feb 21, 2025 | 26.0400 | 30.4100 | 24.9000 | 30.2000 | 30.2000 | 43 |
| Feb 20, 2025 | 20.1000 | 23.6700 | 20.1000 | 22.5000 | 22.5000 | 152 |
| Feb 19, 2025 | 14.8000 | 16.2500 | 13.0300 | 15.9500 | 15.9500 | 42 |
| Feb 18, 2025 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | 9.6000 | 53 |
| Feb 14, 2025 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 1 |
| Feb 13, 2025 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | 8.1000 | 6 |
| Feb 12, 2025 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 1 |
| Feb 11, 2025 | 10.0000 | 10.4000 | 10.0000 | 10.4000 | 10.4000 | 13 |
| Feb 6, 2025 | 9.2000 | 9.9000 | 9.2000 | 9.9000 | 9.9000 | 4 |
| Feb 5, 2025 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 1 |
| Feb 4, 2025 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 10 |
| Jan 30, 2025 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | 10.0000 | 12 |
| Jan 29, 2025 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 2 |
| Jan 23, 2025 | 14.0000 | 14.0000 | 13.3000 | 13.4000 | 13.4000 | 16 |
| Jan 22, 2025 | 14.6000 | 14.6000 | 14.1000 | 14.2000 | 14.2000 | 43 |
| Jan 16, 2025 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | 2 |
| Dec 23, 2024 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 1 |
| Dec 18, 2024 | 15.1000 | 16.7000 | 15.1000 | 16.7000 | 16.7000 | 6 |
| Nov 29, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 1 |
| Nov 21, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 1 |
| Nov 1, 2024 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | 5 |
| Oct 31, 2024 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | - |
| Oct 30, 2024 | 16.8000 | 17.1000 | 16.8000 | 17.1000 | 17.1000 | 17 |
| Sep 18, 2024 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | 7.3500 | - |
| Aug 30, 2024 | 9.5600 | 9.5600 | 9.4600 | 9.4600 | 9.4600 | 5 |
| Aug 23, 2024 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | 8.4000 | 49 |
| Aug 12, 2024 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | - |