OPR - Delayed Quote USD
ZETA Jan 2025 22.500 put (ZETA250117P00022500)
3.5000
0.0000
(0.00%)
As of January 16 at 2:44:37 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 | 4.1500 | 4.1500 | 3.4000 | 3.5000 | 3.5000 | 368 |
| Jan 15, 2025 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 78 |
| Jan 14, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 13, 2025 | 5.8800 | 5.8800 | 5.3500 | 5.3500 | 5.3500 | 64 |
| Jan 10, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 2 |
| Jan 8, 2025 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 2 |
| Jan 7, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2 |
| Jan 3, 2025 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 2 |
| Dec 31, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 33 |
| Dec 27, 2024 | 5.0000 | 5.3500 | 5.0000 | 5.3500 | 5.3500 | 5 |
| Dec 26, 2024 | 4.0600 | 4.0600 | 3.9000 | 3.9000 | 3.9000 | 5 |
| Dec 24, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| Dec 23, 2024 | 3.6500 | 4.3000 | 3.6500 | 3.9000 | 3.9000 | 4 |
| Dec 20, 2024 | 4.0000 | 4.0000 | 3.7900 | 3.9000 | 3.9000 | 28 |
| Dec 19, 2024 | 4.1200 | 4.1200 | 3.9000 | 4.0600 | 4.0600 | 80 |
| Dec 18, 2024 | 3.0000 | 3.7000 | 3.0000 | 3.7000 | 3.7000 | 57 |
| Dec 17, 2024 | 2.8500 | 3.2000 | 2.8500 | 3.1500 | 3.1500 | 49 |
| Dec 16, 2024 | 2.3500 | 2.7000 | 2.3500 | 2.6000 | 2.6000 | 64 |
| Dec 13, 2024 | 2.4500 | 2.4900 | 2.0000 | 2.0000 | 2.0000 | 8 |
| Dec 12, 2024 | 2.5700 | 2.5800 | 2.2500 | 2.3300 | 2.3300 | 18 |
| Dec 11, 2024 | 2.9500 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 23 |
| Dec 10, 2024 | 2.2500 | 2.6000 | 2.2500 | 2.6000 | 2.6000 | 22 |
| Dec 9, 2024 | 1.1500 | 2.0000 | 1.1500 | 1.9800 | 1.9800 | 137 |
| Dec 6, 2024 | 1.1800 | 1.2700 | 1.0500 | 1.2700 | 1.2700 | 118 |
| Dec 5, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 28 |
| Dec 4, 2024 | 1.2000 | 1.3500 | 0.9500 | 1.2000 | 1.2000 | 112 |
| Dec 3, 2024 | 1.4000 | 1.7500 | 1.3500 | 1.7500 | 1.7500 | 88 |
| Dec 2, 2024 | 2.2500 | 2.2500 | 1.6500 | 1.7000 | 1.7000 | 46 |
| Nov 29, 2024 | 2.8400 | 3.2000 | 2.8400 | 3.1500 | 3.1500 | 53 |
| Nov 27, 2024 | 3.8900 | 3.9700 | 3.6600 | 3.6600 | 3.6600 | 8 |
| Nov 26, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 10 |
| Nov 25, 2024 | 3.6900 | 3.6900 | 2.9500 | 3.6000 | 3.6000 | 195 |
| Nov 22, 2024 | 3.8000 | 3.8000 | 3.3000 | 3.3000 | 3.3000 | 134 |
| Nov 21, 2024 | 3.5100 | 3.8000 | 3.4800 | 3.5000 | 3.5000 | 344 |
| Nov 20, 2024 | 2.9900 | 3.4000 | 2.6500 | 2.9500 | 2.9500 | 205 |
| Nov 19, 2024 | 4.5000 | 4.5000 | 3.8000 | 3.8000 | 3.8000 | 22 |
| Nov 18, 2024 | 6.5500 | 6.5500 | 5.2000 | 5.2000 | 5.2000 | 24 |