OPR - Delayed Quote USD
ZETA Jan 2025 20.000 put (ZETA250117P00020000)
1.1800
+0.2100
+(21.65%)
As of January 16 at 2:09:46 PM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2 |
| Jan 15, 2025 | 2.3500 | 2.6200 | 2.2400 | 2.2400 | 2.2400 | 665 |
| Jan 14, 2025 | 2.5500 | 3.2200 | 2.5500 | 2.9000 | 2.9000 | 333 |
| Jan 13, 2025 | 3.1000 | 3.3200 | 2.8900 | 2.8900 | 2.8900 | 14 |
| Jan 10, 2025 | 2.6200 | 2.7200 | 2.4800 | 2.5400 | 2.5400 | 49 |
| Jan 8, 2025 | 2.3500 | 2.3500 | 1.7500 | 1.7500 | 1.7500 | 9 |
| Jan 7, 2025 | 1.6200 | 2.4100 | 1.6200 | 2.2500 | 2.2500 | 49 |
| Jan 6, 2025 | 1.7800 | 1.7800 | 1.5500 | 1.6000 | 1.6000 | 104 |
| Jan 3, 2025 | 1.9400 | 1.9400 | 1.7200 | 1.7200 | 1.7200 | 52 |
| Jan 2, 2025 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | 1.5000 | 244 |
| Dec 31, 2024 | 2.3100 | 2.9000 | 2.3100 | 2.6000 | 2.6000 | 9 |
| Dec 30, 2024 | 2.5000 | 2.7900 | 2.4000 | 2.4000 | 2.4000 | 13 |
| Dec 27, 2024 | 2.1000 | 3.2000 | 2.1000 | 2.6500 | 2.6500 | 127 |
| Dec 26, 2024 | 2.2300 | 2.2300 | 1.8000 | 1.8000 | 1.8000 | 6 |
| Dec 24, 2024 | 2.2200 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 39 |
| Dec 23, 2024 | 2.1000 | 2.3500 | 2.0000 | 2.0000 | 2.0000 | 33 |
| Dec 20, 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 214 |
| Dec 19, 2024 | 1.9300 | 2.3800 | 1.8500 | 2.0500 | 2.0500 | 175 |
| Dec 18, 2024 | 1.6300 | 2.3400 | 1.5000 | 2.1500 | 2.1500 | 137 |
| Dec 17, 2024 | 1.3400 | 1.6700 | 1.3400 | 1.6700 | 1.6700 | - |
| Dec 16, 2024 | 1.1800 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 32 |
| Dec 13, 2024 | 1.0400 | 1.2800 | 1.0000 | 1.0500 | 1.0500 | 1,291 |
| Dec 12, 2024 | 1.4500 | 1.4500 | 1.1900 | 1.1900 | 1.1900 | 17 |
| Dec 11, 2024 | 1.6500 | 1.6500 | 1.4000 | 1.4000 | 1.4000 | 193 |
| Dec 10, 2024 | 1.3000 | 1.5500 | 1.0500 | 1.5500 | 1.5500 | 232 |
| Dec 9, 2024 | 0.5300 | 1.0500 | 0.5300 | 1.0500 | 1.0500 | 355 |
| Dec 6, 2024 | 0.6100 | 0.6600 | 0.5500 | 0.6600 | 0.6600 | 51 |
| Dec 5, 2024 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | 0.7000 | 297 |
| Dec 4, 2024 | 0.5000 | 0.6300 | 0.5000 | 0.6300 | 0.6300 | 82 |
| Dec 3, 2024 | 1.0000 | 1.0000 | 0.6500 | 0.8800 | 0.8800 | 108 |
| Dec 2, 2024 | 1.6500 | 1.6500 | 0.8800 | 0.9100 | 0.9100 | 519 |
| Nov 29, 2024 | 1.9500 | 1.9500 | 1.5600 | 1.6900 | 1.6900 | 232 |
| Nov 27, 2024 | 2.2000 | 2.3500 | 2.0400 | 2.0700 | 2.0700 | 221 |
| Nov 26, 2024 | 2.0500 | 2.2000 | 1.8500 | 2.2000 | 2.2000 | 873 |
| Nov 25, 2024 | 2.1100 | 2.2500 | 1.8000 | 2.1700 | 2.1700 | 142 |
| Nov 22, 2024 | 2.4300 | 2.4300 | 2.0600 | 2.1000 | 2.1000 | 113 |
| Nov 21, 2024 | 2.2000 | 2.5800 | 2.2000 | 2.3000 | 2.3000 | 236 |
| Nov 20, 2024 | 2.0500 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 251 |
| Nov 19, 2024 | 3.3600 | 3.5000 | 2.8100 | 2.8100 | 2.8100 | 130 |
| Nov 18, 2024 | 5.0000 | 5.0000 | 3.6000 | 3.7000 | 3.7000 | 1,025 |