Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.5444 | -0.01 | -0.22% | 2.52 | 2.55 | 2.30 | 16,534 |
| Jun 06 2024 | 2.55 | -0.10 | -3.77% | 2.57 | 2.85 | 2.51 | 10,503 |
| Jun 05 2024 | 2.65 | -0.29 | -9.86% | 2.94 | 2.9417 | 2.48 | 33,589 |
| Jun 04 2024 | 2.94 | -0.14 | -4.55% | 3.09 | 3.09 | 2.93 | 661 |
| Jun 03 2024 | 3.08 | 0.03 | 0.98% | 3.17 | 3.17 | 2.80 | 7,405 |
| May 31 2024 | 3.05 | -0.02 | -0.65% | 3.13 | 3.13 | 3.02 | 1,578 |
| May 30 2024 | 3.07 | -0.03 | -0.97% | 3.22 | 3.22 | 3.00 | 6,164 |
| May 29 2024 | 3.10 | -0.15 | -4.62% | 3.07 | 3.2599 | 3.02 | 2,783 |
| May 28 2024 | 3.25 | 0.20 | 6.56% | 3.05 | 3.25 | 3.03 | 1,978 |
| May 24 2024 | 3.05 | 0.07 | 2.18% | 3.03 | 3.41 | 3.03 | 6,594 |
| May 23 2024 | 2.985 | -0.30 | -8.99% | 3.40 | 3.40 | 2.985 | 4,204 |
| May 22 2024 | 3.28 | -0.04 | -1.20% | 3.32 | 3.32 | 3.245 | 1,203 |
| May 21 2024 | 3.32 | 0.03 | 0.91% | 3.25 | 3.32 | 3.08 | 8,755 |
| May 20 2024 | 3.29 | 0.14 | 4.44% | 3.08 | 3.40 | 3.08 | 2,248 |
| May 17 2024 | 3.15 | -0.01 | -0.32% | 3.08 | 3.26 | 3.03 | 2,656 |
| May 16 2024 | 3.16 | 0.00 | 0.00% | 3.34 | 3.63 | 3.1501 | 6,790 |
| May 15 2024 | 3.16 | 0.01 | 0.32% | 3.42 | 3.65 | 3.16 | 13,611 |
| May 14 2024 | 3.15 | 0.15 | 5.00% | 3.11 | 3.32 | 2.94 | 13,028 |
| May 13 2024 | 3.00 | -0.05 | -1.64% | 3.33 | 3.55 | 3.00 | 9,110 |
| May 10 2024 | 3.05 | 0.02 | 0.66% | 3.04 | 3.6499 | 3.01 | 12,267 |
| May 09 2024 | 3.03 | -0.17 | -5.37% | 3.2001 | 3.21 | 3.03 | 1,918 |
| May 08 2024 | 3.2021 | -0.16 | -4.70% | 3.67 | 3.67 | 3.2021 | 6,696 |
| May 07 2024 | 3.36 | -0.19 | -5.35% | 3.55 | 3.55 | 3.36 | 4,745 |
| May 06 2024 | 3.55 | 0.15 | 4.41% | 3.55 | 4.0099 | 3.37 | 2,570 |
| May 03 2024 | 3.40 | 0.15 | 4.62% | 3.37 | 3.55 | 3.25 | 2,481 |
| May 02 2024 | 3.25 | -0.42 | -11.55% | 3.30 | 3.5499 | 3.25 | 3,876 |
| May 01 2024 | 3.6744 | 0.33 | 10.01% | 3.37 | 3.6744 | 3.34 | 1,399 |
| Apr 30 2024 | 3.34 | -0.37 | -9.97% | 3.70 | 3.70 | 3.34 | 647 |
| Apr 29 2024 | 3.71 | -0.01 | -0.27% | 3.54 | 3.7975 | 3.51 | 1,733 |
| Apr 26 2024 | 3.72 | 0.09 | 2.48% | 3.75 | 3.75 | 3.48 | 1,176 |
| Apr 25 2024 | 3.63 | 0.23 | 6.76% | 3.31 | 3.73 | 3.31 | 2,281 |
| Apr 24 2024 | 3.40 | -0.15 | -4.23% | 3.42 | 3.65 | 3.40 | 1,081 |
| Apr 23 2024 | 3.55 | -0.16 | -4.31% | 3.64 | 3.65 | 3.27 | 2,755 |
| Apr 22 2024 | 3.71 | 0.50 | 15.40% | 3.23 | 3.78 | 3.23 | 3,020 |
| Apr 19 2024 | 3.215 | 0.07 | 2.39% | 3.14 | 3.43 | 3.04 | 3,353 |
| Apr 18 2024 | 3.14 | 0.12 | 3.97% | 3.00 | 3.14 | 3.00 | 5,721 |
| Apr 17 2024 | 3.02 | -0.15 | -4.58% | 3.19 | 3.41 | 3.02 | 5,167 |
| Apr 16 2024 | 3.165 | -0.21 | -6.08% | 3.28 | 3.42 | 3.14 | 4,738 |
| Apr 15 2024 | 3.37 | -0.01 | -0.30% | 3.39 | 3.78 | 3.09 | 9,635 |
| Apr 12 2024 | 3.38 | -0.14 | -3.98% | 3.35 | 3.63 | 3.35 | 7,863 |
| Apr 11 2024 | 3.52 | 0.14 | 3.99% | 3.47 | 3.78 | 3.3461 | 8,780 |
| Apr 10 2024 | 3.385 | -0.25 | -6.75% | 3.59 | 3.74 | 3.16 | 10,427 |
| Apr 09 2024 | 3.63 | 0.23 | 6.76% | 3.40 | 3.94 | 3.39 | 5,154 |
| Apr 08 2024 | 3.40 | -0.10 | -2.86% | 3.40 | 3.85 | 3.40 | 5,639 |
| Apr 05 2024 | 3.50 | -0.20 | -5.31% | 3.62 | 3.77 | 3.42 | 1,613 |
| Apr 04 2024 | 3.6964 | -0.29 | -7.36% | 3.92 | 3.93 | 3.57 | 5,235 |
| Apr 03 2024 | 3.99 | -0.03 | -0.62% | 3.97 | 3.99 | 3.75 | 3,853 |
| Apr 02 2024 | 4.015 | 0.14 | 3.48% | 4.03 | 4.16 | 3.90 | 3,822 |
| Apr 01 2024 | 3.88 | 0.08 | 2.11% | 3.85 | 3.9815 | 3.81 | 5,356 |
| Mar 28 2024 | 3.80 | -0.11 | -2.81% | 4.02 | 4.10 | 3.80 | 4,474 |
| Mar 27 2024 | 3.91 | -0.18 | -4.40% | 4.09 | 4.1394 | 3.80 | 12,757 |
| Mar 26 2024 | 4.09 | -1.44 | -25.97% | 5.38 | 5.53 | 3.17 | 32,041 |
| Mar 25 2024 | 5.525 | -0.36 | -6.04% | 5.68 | 5.94 | 5.525 | 770 |
| Mar 22 2024 | 5.88 | 0.27 | 4.81% | 5.77 | 5.89 | 5.61 | 2,373 |
| Mar 21 2024 | 5.61 | -0.64 | -10.24% | 6.06 | 6.25 | 5.35 | 5,287 |
| Mar 20 2024 | 6.25 | 0.21 | 3.48% | 6.08 | 6.25 | 6.04 | 3,311 |
| Mar 19 2024 | 6.04 | -0.21 | -3.36% | 6.25 | 6.28 | 6.04 | 7,223 |
| Mar 18 2024 | 6.25 | 0.25 | 4.17% | 6.15 | 6.25 | 6.045 | 4,587 |
| Mar 15 2024 | 6.00 | -0.50 | -7.69% | 6.50 | 6.53 | 5.78 | 67,107 |
| Mar 14 2024 | 6.50 | 0.30 | 4.84% | 6.34 | 6.50 | 5.9906 | 18,515 |
| Mar 13 2024 | 6.20 | -0.30 | -4.62% | 6.30 | 6.505 | 6.05 | 21,154 |
| Mar 12 2024 | 6.50 | 0.00 | 0.00% | 6.46 | 6.795 | 6.26 | 22,642 |
| Mar 11 2024 | 6.50 | 0.14 | 2.20% | 6.19 | 6.86 | 6.08 | 19,784 |
