Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OPTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 27.04 | -0.22 | -0.81% | 27.10 | 27.10 | 27.04 | 1,071 |
| Jul 18 2024 | 27.26 | -0.28 | -1.03% | 27.75 | 27.75 | 27.12 | 18,566 |
| Jul 17 2024 | 27.5443 | -0.54 | -1.91% | 27.92 | 27.92 | 27.5443 | 28,717 |
| Jul 16 2024 | 28.0797 | 0.41 | 1.50% | 27.90 | 28.08 | 27.84 | 15,340 |
| Jul 15 2024 | 27.6655 | 0.05 | 0.20% | 27.74 | 27.855 | 27.645 | 29,636 |
| Jul 12 2024 | 27.6114 | 0.22 | 0.80% | 27.60 | 27.76 | 27.60 | 9,925 |
| Jul 11 2024 | 27.3925 | 0.19 | 0.69% | 27.50 | 27.50 | 27.37 | 6,044 |
| Jul 10 2024 | 27.2036 | 0.29 | 1.07% | 27.01 | 27.2036 | 26.98 | 4,987 |
| Jul 09 2024 | 26.9167 | -0.05 | -0.18% | 26.9645 | 27.04 | 26.9012 | 13,901 |
| Jul 08 2024 | 26.9652 | 0.08 | 0.30% | 26.99 | 27.06 | 26.9652 | 38,417 |
| Jul 05 2024 | 26.884 | -0.02 | -0.09% | 26.86 | 26.884 | 26.84 | 67,116 |
| Jul 03 2024 | 26.9075 | 0.11 | 0.40% | 26.88 | 26.92 | 26.87 | 7,513 |
| Jul 02 2024 | 26.8001 | 0.11 | 0.39% | 26.71 | 26.8001 | 26.71 | 2,352 |
| Jul 01 2024 | 26.6947 | -0.14 | -0.51% | 26.16 | 26.80 | 26.16 | 9,899 |
| Jun 28 2024 | 26.8303 | 0.04 | 0.15% | 26.955 | 26.9699 | 26.81 | 22,098 |
| Jun 27 2024 | 26.7895 | 0.09 | 0.34% | 26.64 | 26.7895 | 26.64 | 14,243 |
| Jun 26 2024 | 26.6975 | -0.03 | -0.10% | 26.615 | 26.70 | 26.595 | 3,445 |
| Jun 25 2024 | 26.7243 | -0.05 | -0.18% | 26.7243 | 26.7243 | 26.7243 | 0 |
| Jun 24 2024 | 26.7725 | -0.05 | -0.20% | 26.84 | 26.91 | 26.7604 | 7,569 |
| Jun 21 2024 | 26.8266 | 0.10 | 0.37% | 26.8266 | 26.8266 | 26.8266 | 0 |
| Jun 20 2024 | 26.728 | -0.08 | -0.30% | 26.86 | 26.86 | 26.71 | 43,027 |
| Jun 18 2024 | 26.8085 | 0.02 | 0.09% | 26.80 | 26.82 | 26.7995 | 51,586 |
| Jun 17 2024 | 26.7851 | 0.21 | 0.79% | 26.5401 | 26.7851 | 26.5401 | 4,901 |
| Jun 14 2024 | 26.5743 | -0.30 | -1.11% | 26.57 | 26.59 | 26.55 | 3,449 |
| Jun 13 2024 | 26.8732 | -0.09 | -0.32% | 26.90 | 26.90 | 26.75 | 617 |
| Jun 12 2024 | 26.96 | 0.25 | 0.94% | 27.14 | 27.14 | 26.96 | 4,128 |
| Jun 11 2024 | 26.7081 | 0.00 | -0.01% | 26.55 | 26.7098 | 26.54 | 31,669 |
| Jun 10 2024 | 26.71 | 0.05 | 0.19% | 26.80 | 26.80 | 26.54 | 10,928 |
| Jun 07 2024 | 26.66 | -0.19 | -0.72% | 26.80 | 26.8098 | 26.6501 | 114,329 |
| Jun 06 2024 | 26.8522 | -0.07 | -0.27% | 26.87 | 26.91 | 26.8522 | 18,240 |
| Jun 05 2024 | 26.9258 | 0.41 | 1.54% | 27.22 | 27.22 | 26.64 | 56,480 |
| Jun 04 2024 | 26.5167 | -0.15 | -0.56% | 26.54 | 26.54 | 26.42 | 106,283 |
| Jun 03 2024 | 26.6672 | 0.02 | 0.07% | 26.6512 | 26.70 | 26.52 | 105,966 |
| May 31 2024 | 26.6489 | 0.23 | 0.88% | 26.78 | 26.78 | 26.22 | 167,122 |
| May 30 2024 | 26.4169 | -0.05 | -0.17% | 26.47 | 26.54 | 26.35 | 63,405 |
| May 29 2024 | 26.4619 | -0.22 | -0.81% | 26.52 | 26.55 | 26.4619 | 130,812 |
| May 28 2024 | 26.678 | -0.01 | -0.05% | 26.80 | 26.82 | 26.65 | 68,861 |
| May 24 2024 | 26.6915 | 0.35 | 1.32% | 26.53 | 26.72 | 26.53 | 100,121 |
| May 23 2024 | 26.3439 | -0.34 | -1.27% | 26.70 | 26.70 | 26.34 | 117,021 |
| May 22 2024 | 26.6825 | -0.02 | -0.07% | 26.7676 | 26.82 | 26.6825 | 173,363 |
| May 21 2024 | 26.7013 | -0.02 | -0.06% | 26.86 | 26.86 | 26.6563 | 92,569 |
| May 20 2024 | 26.7177 | 0.12 | 0.46% | 27.13 | 27.13 | 26.70 | 118,532 |
| May 17 2024 | 26.5944 | -0.06 | -0.21% | 26.74 | 26.74 | 26.58 | 205,347 |
| May 16 2024 | 26.6501 | -0.13 | -0.49% | 26.71 | 26.76 | 26.6501 | 94,138 |
| May 15 2024 | 26.78 | 0.20 | 0.77% | 27.37 | 27.37 | 26.66 | 562,871 |
| May 14 2024 | 26.5766 | 0.34 | 1.30% | 26.86 | 26.86 | 26.24 | 172,464 |
| May 13 2024 | 26.2344 | 0.12 | 0.45% | 26.33 | 26.33 | 26.2344 | 236,473 |
| May 10 2024 | 26.1181 | 0.04 | 0.17% | 26.28 | 26.28 | 26.04 | 4,238 |
| May 09 2024 | 26.0734 | 0.18 | 0.70% | 26.15 | 26.15 | 26.00 | 69,446 |
| May 08 2024 | 25.893 | -0.01 | -0.03% | 25.97 | 25.97 | 25.85 | 704,638 |
| May 07 2024 | 25.8997 | 0.01 | 0.04% | 26.00 | 26.02 | 25.8997 | 911,760 |
| May 06 2024 | 25.8906 | 0.30 | 1.16% | 25.835 | 25.8906 | 25.82 | 87,289 |
| May 03 2024 | 25.5948 | 0.22 | 0.86% | 25.96 | 25.96 | 25.59 | 309,212 |
| May 02 2024 | 25.3776 | 0.26 | 1.04% | 25.2798 | 25.40 | 25.2561 | 199,035 |
| May 01 2024 | 25.1155 | -0.03 | -0.11% | 25.08 | 25.1155 | 25.0501 | 471,436 |
| Apr 30 2024 | 25.1439 | -0.44 | -1.73% | 26.49 | 26.49 | 25.1439 | 3 |
| Apr 29 2024 | 25.5865 | 0.16 | 0.62% | 25.52 | 25.5865 | 25.52 | 4 |
| Apr 26 2024 | 25.428 | 0.19 | 0.77% | 25.428 | 25.428 | 25.428 | 2 |
| Apr 25 2024 | 25.2343 | -0.10 | -0.40% | 25.2343 | 25.2343 | 25.2343 | 2 |
| Apr 24 2024 | 25.3354 | -0.01 | -0.03% | 25.38 | 25.38 | 25.3354 | 150 |
