OPR - Delayed Quote USD
WING Jun 2025 300.000 put (WING250620P00300000)
5.10
+0.60
+(13.33%)
As of May 20 at 3:34:45 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 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
| May 19, 2025 | 6.00 | 6.00 | 3.80 | 3.80 | 3.80 | 84 |
| May 16, 2025 | 7.50 | 7.50 | 6.10 | 6.10 | 6.10 | 30 |
| May 15, 2025 | 11.30 | 11.30 | 10.00 | 10.80 | 10.80 | 12 |
| May 14, 2025 | 15.85 | 15.85 | 10.30 | 10.80 | 10.80 | 64 |
| May 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| May 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| May 2, 2025 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | 14 |
| Apr 30, 2025 | 43.50 | 43.50 | 39.50 | 39.50 | 39.50 | 7 |
| Apr 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 8 |
| Feb 21, 2025 | 60.97 | 69.00 | 60.75 | 69.00 | 69.00 | 5 |
| Feb 20, 2025 | 56.40 | 56.75 | 56.40 | 56.75 | 56.75 | 2 |
| Feb 19, 2025 | 45.12 | 45.12 | 45.10 | 45.10 | 45.10 | 10 |
| Feb 18, 2025 | 25.50 | 27.30 | 25.50 | 27.30 | 27.30 | 19 |
| Feb 10, 2025 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | 3 |
| Feb 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1 |
| Feb 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1 |
| Feb 3, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2 |
| Jan 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2 |
| Jan 27, 2025 | 33.72 | 34.10 | 33.72 | 34.10 | 34.10 | 10 |
| Jan 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 23, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1 |
| Jan 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 5 |
| Jan 15, 2025 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 141 |
| Jan 7, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 5 |
| Jan 6, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | 8 |
| Jan 3, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1 |
| Jan 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2 |
| Dec 31, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2 |
| Dec 30, 2024 | 39.30 | 39.30 | 37.70 | 37.70 | 37.70 | 16 |
| Dec 26, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1 |
| Dec 24, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 7 |
| Dec 23, 2024 | 37.57 | 37.57 | 37.55 | 37.55 | 37.55 | 3 |
| Dec 18, 2024 | 35.81 | 36.00 | 35.80 | 35.80 | 35.80 | 138 |
| Dec 13, 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 67 |
| Dec 11, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1 |
| Dec 6, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1 |
| Nov 26, 2024 | 23.29 | 23.44 | 23.29 | 23.44 | 23.44 | 5 |
| Nov 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2 |
| Nov 8, 2024 | 21.00 | 21.70 | 21.00 | 21.70 | 21.70 | 85 |
| Nov 7, 2024 | 24.63 | 24.63 | 23.50 | 23.50 | 23.50 | - |
| Nov 1, 2024 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 4 |
| Oct 31, 2024 | 35.50 | 39.95 | 35.50 | 39.95 | 39.95 | 5 |
| Oct 30, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2 |
| Sep 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Aug 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1 |