OPR - Delayed Quote USD
ZETA Jan 2025 25.000 put (ZETA250117P00025000)
6.00
0.00
(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 | 6.66 | 6.66 | 6.00 | 6.00 | 6.00 | 392 |
| Jan 15, 2025 | 7.14 | 7.45 | 7.00 | 7.00 | 7.00 | 31 |
| Jan 14, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 2 |
| Jan 13, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | 25 |
| Jan 10, 2025 | 7.62 | 7.62 | 7.40 | 7.60 | 7.60 | 7 |
| Jan 8, 2025 | 6.80 | 7.20 | 6.45 | 6.50 | 6.50 | 30 |
| Jan 7, 2025 | 6.20 | 7.12 | 6.20 | 6.90 | 6.90 | 62 |
| Jan 6, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4 |
| Jan 3, 2025 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | 4 |
| Jan 2, 2025 | 6.00 | 6.40 | 5.78 | 6.26 | 6.26 | 6 |
| Dec 31, 2024 | 7.00 | 7.70 | 7.00 | 7.26 | 7.26 | 45 |
| Dec 30, 2024 | 7.40 | 7.40 | 6.90 | 6.90 | 6.90 | 3 |
| Dec 27, 2024 | 7.00 | 7.80 | 7.00 | 7.52 | 7.52 | 32 |
| Dec 26, 2024 | 6.45 | 6.70 | 6.00 | 6.07 | 6.07 | 11 |
| Dec 24, 2024 | 6.50 | 6.51 | 6.30 | 6.30 | 6.30 | 19 |
| Dec 23, 2024 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | 20 |
| Dec 20, 2024 | 6.28 | 6.28 | 5.85 | 6.05 | 6.05 | 73 |
| Dec 19, 2024 | 5.40 | 6.40 | 5.30 | 6.08 | 6.08 | 70 |
| Dec 18, 2024 | 5.00 | 6.33 | 4.82 | 6.27 | 6.27 | 39 |
| Dec 17, 2024 | 4.59 | 5.21 | 4.48 | 5.21 | 5.21 | - |
| Dec 16, 2024 | 4.07 | 4.50 | 4.07 | 4.35 | 4.35 | 40 |
| Dec 13, 2024 | 3.75 | 3.75 | 3.62 | 3.68 | 3.68 | 55 |
| Dec 12, 2024 | 4.85 | 4.85 | 3.96 | 4.00 | 4.00 | 72 |
| Dec 11, 2024 | 4.30 | 4.80 | 4.30 | 4.80 | 4.80 | 36 |
| Dec 10, 2024 | 3.57 | 4.31 | 3.57 | 4.31 | 4.31 | 11 |
| Dec 9, 2024 | 2.64 | 3.50 | 2.42 | 3.50 | 3.50 | 96 |
| Dec 6, 2024 | 2.00 | 2.29 | 1.95 | 2.29 | 2.29 | 101 |
| Dec 5, 2024 | 2.20 | 2.35 | 2.10 | 2.23 | 2.23 | 92 |
| Dec 4, 2024 | 2.44 | 2.44 | 1.70 | 2.15 | 2.15 | 140 |
| Dec 3, 2024 | 2.61 | 3.07 | 2.25 | 3.05 | 3.05 | 157 |
| Dec 2, 2024 | 3.10 | 3.20 | 2.75 | 3.12 | 3.12 | 180 |
| Nov 29, 2024 | 4.63 | 4.80 | 4.60 | 4.70 | 4.70 | 31 |
| Nov 27, 2024 | 5.92 | 5.92 | 5.43 | 5.43 | 5.43 | 5 |
| Nov 26, 2024 | 4.90 | 5.60 | 4.90 | 5.60 | 5.60 | 4 |
| Nov 25, 2024 | 4.60 | 5.40 | 4.60 | 5.40 | 5.40 | 14 |
| Nov 22, 2024 | 5.80 | 5.80 | 4.83 | 4.83 | 4.83 | 28 |
| Nov 21, 2024 | 5.10 | 5.50 | 5.10 | 5.10 | 5.10 | 219 |
| Nov 20, 2024 | 4.50 | 4.80 | 4.10 | 4.46 | 4.46 | 45 |
| Nov 19, 2024 | 6.60 | 6.60 | 5.88 | 5.88 | 5.88 | 32 |
| Nov 18, 2024 | 8.70 | 8.70 | 6.85 | 7.00 | 7.00 | 20 |