OptiNose Inc NASDAQ:OPTN Historical Prices

Below are the 1323 trading days of historical prices for OPTN.

# Exchange Symbol Date Open High Low Close
1323 NASDAQ OPTN Tue, Jan 17, 2023 1.80 1.83 1.74 1.78
1322 NASDAQ OPTN Fri, Jan 13, 2023 1.71 1.82 1.69 1.80
1321 NASDAQ OPTN Thu, Jan 12, 2023 1.82 1.82 1.71 1.75
1320 NASDAQ OPTN Wed, Jan 11, 2023 1.76 1.84 1.73 1.79
1319 NASDAQ OPTN Tue, Jan 10, 2023 1.77 1.82 1.76 1.78
1318 NASDAQ OPTN Mon, Jan 9, 2023 1.94 1.95 1.72 1.75
1317 NASDAQ OPTN Fri, Jan 6, 2023 1.83 1.92 1.81 1.92
1316 NASDAQ OPTN Thu, Jan 5, 2023 1.91 1.93 1.81 1.85
1315 NASDAQ OPTN Wed, Jan 4, 2023 1.85 1.91 1.78 1.91
1314 NASDAQ OPTN Tue, Jan 3, 2023 1.84 1.88 1.74 1.83
1313 NASDAQ OPTN Fri, Dec 30, 2022 1.82 1.90 1.75 1.85
1312 NASDAQ OPTN Thu, Dec 29, 2022 1.67 1.87 1.67 1.86
1311 NASDAQ OPTN Wed, Dec 28, 2022 1.71 1.77 1.67 1.71
1310 NASDAQ OPTN Tue, Dec 27, 2022 1.66 1.74 1.63 1.68
1309 NASDAQ OPTN Fri, Dec 23, 2022 1.67 1.73 1.67 1.69
1308 NASDAQ OPTN Thu, Dec 22, 2022 1.72 1.72 1.64 1.69
1307 NASDAQ OPTN Wed, Dec 21, 2022 1.72 1.74 1.67 1.69
1306 NASDAQ OPTN Tue, Dec 20, 2022 1.66 1.75 1.66 1.69
1305 NASDAQ OPTN Mon, Dec 19, 2022 1.66 1.76 1.63 1.70
1304 NASDAQ OPTN Fri, Dec 16, 2022 1.68 1.78 1.60 1.70
1303 NASDAQ OPTN Thu, Dec 15, 2022 1.84 1.87 1.71 1.75
1302 NASDAQ OPTN Wed, Dec 14, 2022 1.87 1.94 1.79 1.84
1301 NASDAQ OPTN Tue, Dec 13, 2022 1.75 1.91 1.72 1.90
1300 NASDAQ OPTN Mon, Dec 12, 2022 1.77 1.79 1.68 1.75
1299 NASDAQ OPTN Fri, Dec 9, 2022 1.86 1.88 1.71 1.74
1298 NASDAQ OPTN Thu, Dec 8, 2022 1.88 1.91 1.80 1.89
1297 NASDAQ OPTN Wed, Dec 7, 2022 1.76 1.89 1.69 1.89
1296 NASDAQ OPTN Tue, Dec 6, 2022 1.74 1.77 1.67 1.75
1295 NASDAQ OPTN Mon, Dec 5, 2022 1.76 1.79 1.70 1.73
1294 NASDAQ OPTN Fri, Dec 2, 2022 1.65 1.75 1.65 1.75
1293 NASDAQ OPTN Thu, Dec 1, 2022 1.77 1.78 1.70 1.71
1292 NASDAQ OPTN Wed, Nov 30, 2022 1.76 1.78 1.72 1.77
1291 NASDAQ OPTN Tue, Nov 29, 2022 1.73 1.80 1.71 1.75
1290 NASDAQ OPTN Mon, Nov 28, 2022 1.88 1.88 1.69 1.75
1289 NASDAQ OPTN Fri, Nov 25, 2022 1.79 1.91 1.76 1.88
1288 NASDAQ OPTN Wed, Nov 23, 2022 1.85 1.90 1.75 1.77
1287 NASDAQ OPTN Tue, Nov 22, 2022 1.76 1.95 1.69 1.85
1286 NASDAQ OPTN Mon, Nov 21, 2022 1.83 1.88 1.67 1.75
1285 NASDAQ OPTN Fri, Nov 18, 2022 1.91 1.95 1.88 1.90
1284 NASDAQ OPTN Thu, Nov 17, 2022 1.83 1.95 1.83 1.91
1283 NASDAQ OPTN Wed, Nov 16, 2022 1.82 1.87 1.77 1.82
1282 NASDAQ OPTN Tue, Nov 15, 2022 1.98 1.98 1.84 1.85
1281 NASDAQ OPTN Mon, Nov 14, 2022 2.25 2.28 1.82 1.85
1280 NASDAQ OPTN Fri, Nov 11, 2022 2.73 2.78 2.18 2.23
1279 NASDAQ OPTN Thu, Nov 10, 2022 3.08 3.31 2.75 2.76
1278 NASDAQ OPTN Wed, Nov 9, 2022 3.47 3.47 3.25 3.25
1277 NASDAQ OPTN Tue, Nov 8, 2022 3.53 3.61 3.45 3.47
1276 NASDAQ OPTN Mon, Nov 7, 2022 3.45 3.63 3.45 3.58
1275 NASDAQ OPTN Fri, Nov 4, 2022 3.12 3.46 3.12 3.43
1274 NASDAQ OPTN Thu, Nov 3, 2022 3.39 3.49 3.28 3.29
1273 NASDAQ OPTN Wed, Nov 2, 2022 3.44 3.51 3.40 3.43
1272 NASDAQ OPTN Tue, Nov 1, 2022 3.50 3.55 3.43 3.46
1271 NASDAQ OPTN Mon, Oct 31, 2022 3.52 3.60 3.49 3.49
1270 NASDAQ OPTN Fri, Oct 28, 2022 3.47 3.54 3.44 3.52
1269 NASDAQ OPTN Thu, Oct 27, 2022 3.56 3.62 3.43 3.49
1268 NASDAQ OPTN Wed, Oct 26, 2022 3.34 3.62 3.34 3.51
1267 NASDAQ OPTN Tue, Oct 25, 2022 3.04 3.42 3.04 3.33
1266 NASDAQ OPTN Mon, Oct 24, 2022 3.16 3.20 3.02 3.09
1265 NASDAQ OPTN Fri, Oct 21, 2022 3.33 3.33 3.03 3.22
1264 NASDAQ OPTN Thu, Oct 20, 2022 3.27 3.42 3.23 3.25
1263 NASDAQ OPTN Wed, Oct 19, 2022 3.24 3.41 3.22 3.32
1262 NASDAQ OPTN Tue, Oct 18, 2022 3.34 3.42 3.25 3.33
1261 NASDAQ OPTN Mon, Oct 17, 2022 3.33 3.38 3.21 3.32
1260 NASDAQ OPTN Fri, Oct 14, 2022 3.46 3.47 3.23 3.32
1259 NASDAQ OPTN Thu, Oct 13, 2022 3.31 3.42 3.28 3.38
1258 NASDAQ OPTN Wed, Oct 12, 2022 3.39 3.53 3.34 3.35
1257 NASDAQ OPTN Tue, Oct 11, 2022 3.49 3.55 3.39 3.41
1256 NASDAQ OPTN Mon, Oct 10, 2022 3.46 3.59 3.46 3.59
1255 NASDAQ OPTN Fri, Oct 7, 2022 3.60 3.64 3.45 3.46
1254 NASDAQ OPTN Thu, Oct 6, 2022 3.63 3.71 3.54 3.70
1253 NASDAQ OPTN Wed, Oct 5, 2022 3.63 3.73 3.55 3.58
1252 NASDAQ OPTN Tue, Oct 4, 2022 3.58 3.65 3.57 3.61
1251 NASDAQ OPTN Mon, Oct 3, 2022 3.66 3.74 3.53 3.53
1250 NASDAQ OPTN Fri, Sep 30, 2022 3.48 3.74 3.42 3.66
1249 NASDAQ OPTN Thu, Sep 29, 2022 3.63 3.64 3.48 3.48
1248 NASDAQ OPTN Wed, Sep 28, 2022 3.56 3.63 3.35 3.56
1247 NASDAQ OPTN Tue, Sep 27, 2022 3.45 3.61 3.44 3.51
1246 NASDAQ OPTN Mon, Sep 26, 2022 3.49 3.59 3.36 3.44
1245 NASDAQ OPTN Fri, Sep 23, 2022 3.59 3.63 3.39 3.49
1244 NASDAQ OPTN Thu, Sep 22, 2022 3.73 3.82 3.56 3.67
1243 NASDAQ OPTN Wed, Sep 21, 2022 3.77 3.83 3.56 3.76
1242 NASDAQ OPTN Tue, Sep 20, 2022 3.69 3.82 3.47 3.75
1241 NASDAQ OPTN Mon, Sep 19, 2022 3.81 3.98 3.55 3.75
1240 NASDAQ OPTN Fri, Sep 16, 2022 3.45 3.90 3.43 3.83
1239 NASDAQ OPTN Thu, Sep 15, 2022 3.36 3.60 3.25 3.55
1238 NASDAQ OPTN Wed, Sep 14, 2022 3.68 3.70 3.42 3.43
1237 NASDAQ OPTN Tue, Sep 13, 2022 3.72 3.75 3.54 3.65
1236 NASDAQ OPTN Mon, Sep 12, 2022 3.76 3.84 3.74 3.75
1235 NASDAQ OPTN Fri, Sep 9, 2022 3.76 3.86 3.63 3.75
1234 NASDAQ OPTN Thu, Sep 8, 2022 3.66 3.75 3.51 3.69
1233 NASDAQ OPTN Wed, Sep 7, 2022 3.52 3.77 3.51 3.65
1232 NASDAQ OPTN Tue, Sep 6, 2022 3.58 3.63 3.50 3.54
1231 NASDAQ OPTN Fri, Sep 2, 2022 3.67 3.72 3.57 3.61
1230 NASDAQ OPTN Thu, Sep 1, 2022 3.62 3.71 3.59 3.64
1229 NASDAQ OPTN Wed, Aug 31, 2022 3.58 3.70 3.57 3.65
1228 NASDAQ OPTN Tue, Aug 30, 2022 3.65 3.69 3.55 3.57
1227 NASDAQ OPTN Mon, Aug 29, 2022 3.58 3.80 3.58 3.64
1226 NASDAQ OPTN Fri, Aug 26, 2022 3.78 3.79 3.64 3.67
1225 NASDAQ OPTN Thu, Aug 25, 2022 3.70 3.82 3.66 3.79
1224 NASDAQ OPTN Wed, Aug 24, 2022 3.57 3.77 3.54 3.68
1223 NASDAQ OPTN Tue, Aug 23, 2022 3.58 3.68 3.55 3.58
1222 NASDAQ OPTN Mon, Aug 22, 2022 3.46 3.68 3.46 3.65
1221 NASDAQ OPTN Fri, Aug 19, 2022 3.93 4.02 3.49 3.49
1220 NASDAQ OPTN Thu, Aug 18, 2022 3.95 4.02 3.78 3.88
1219 NASDAQ OPTN Wed, Aug 17, 2022 3.99 4.30 3.99 4.02
1218 NASDAQ OPTN Tue, Aug 16, 2022 3.97 4.30 3.95 3.97
1217 NASDAQ OPTN Mon, Aug 15, 2022 3.70 4.19 3.69 3.91
1216 NASDAQ OPTN Fri, Aug 12, 2022 3.52 3.82 3.52 3.76
1215 NASDAQ OPTN Thu, Aug 11, 2022 3.70 3.75 3.50 3.59
1214 NASDAQ OPTN Wed, Aug 10, 2022 3.58 3.75 3.48 3.70
1213 NASDAQ OPTN Tue, Aug 9, 2022 3.60 3.68 3.50 3.50
1212 NASDAQ OPTN Mon, Aug 8, 2022 3.64 3.80 3.52 3.60
1211 NASDAQ OPTN Fri, Aug 5, 2022 3.63 3.70 3.50 3.68
1210 NASDAQ OPTN Thu, Aug 4, 2022 3.67 3.81 3.64 3.68
1209 NASDAQ OPTN Wed, Aug 3, 2022 3.65 3.70 3.54 3.67
1208 NASDAQ OPTN Tue, Aug 2, 2022 3.53 3.70 3.42 3.62
1207 NASDAQ OPTN Mon, Aug 1, 2022 3.59 3.95 3.20 3.55
1206 NASDAQ OPTN Fri, Jul 29, 2022 3.65 3.70 3.59 3.62
1205 NASDAQ OPTN Thu, Jul 28, 2022 3.69 3.73 3.58 3.65
1204 NASDAQ OPTN Wed, Jul 27, 2022 3.51 3.76 3.44 3.70
1203 NASDAQ OPTN Tue, Jul 26, 2022 3.53 3.57 3.48 3.48
1202 NASDAQ OPTN Mon, Jul 25, 2022 3.53 3.71 3.48 3.55
1201 NASDAQ OPTN Fri, Jul 22, 2022 3.59 3.65 3.54 3.55
1200 NASDAQ OPTN Thu, Jul 21, 2022 3.70 3.79 3.54 3.59
1199 NASDAQ OPTN Wed, Jul 20, 2022 3.58 3.74 3.52 3.67
1198 NASDAQ OPTN Tue, Jul 19, 2022 3.62 3.74 3.53 3.56
1197 NASDAQ OPTN Mon, Jul 18, 2022 3.62 3.74 3.58 3.60
1196 NASDAQ OPTN Fri, Jul 15, 2022 3.57 3.60 3.50 3.59
1195 NASDAQ OPTN Thu, Jul 14, 2022 3.61 3.61 3.52 3.58
1194 NASDAQ OPTN Wed, Jul 13, 2022 3.39 3.74 3.37 3.61
1193 NASDAQ OPTN Tue, Jul 12, 2022 3.80 3.92 3.47 3.63
1192 NASDAQ OPTN Mon, Jul 11, 2022 3.81 3.89 3.76 3.80
1191 NASDAQ OPTN Fri, Jul 8, 2022 3.90 4.00 3.71 3.84
1190 NASDAQ OPTN Thu, Jul 7, 2022 3.80 4.14 3.55 3.94
1189 NASDAQ OPTN Wed, Jul 6, 2022 3.79 3.94 3.72 3.81
1188 NASDAQ OPTN Tue, Jul 5, 2022 3.61 3.99 3.50 3.81
1187 NASDAQ OPTN Fri, Jul 1, 2022 3.61 3.97 3.60 3.64
1186 NASDAQ OPTN Thu, Jun 30, 2022 3.76 3.76 3.50 3.66
1185 NASDAQ OPTN Wed, Jun 29, 2022 3.64 3.85 3.62 3.82
1184 NASDAQ OPTN Tue, Jun 28, 2022 3.51 3.69 3.45 3.68
1183 NASDAQ OPTN Mon, Jun 27, 2022 3.86 3.86 3.38 3.53
1182 NASDAQ OPTN Fri, Jun 24, 2022 3.62 3.90 3.61 3.76
1181 NASDAQ OPTN Thu, Jun 23, 2022 3.57 3.80 3.57 3.69
1180 NASDAQ OPTN Wed, Jun 22, 2022 3.50 3.56 3.42 3.51
1179 NASDAQ OPTN Tue, Jun 21, 2022 3.56 3.70 3.42 3.56
1178 NASDAQ OPTN Fri, Jun 17, 2022 3.64 3.78 3.33 3.42
1177 NASDAQ OPTN Thu, Jun 16, 2022 3.51 3.70 3.30 3.70
1176 NASDAQ OPTN Wed, Jun 15, 2022 2.82 3.55 2.82 3.48
1175 NASDAQ OPTN Tue, Jun 14, 2022 2.51 2.97 2.48 2.82
1174 NASDAQ OPTN Mon, Jun 13, 2022 2.15 2.83 2.00 2.61
1173 NASDAQ OPTN Fri, Jun 10, 2022 1.86 1.88 1.78 1.85
1172 NASDAQ OPTN Thu, Jun 9, 2022 1.91 1.91 1.82 1.85
1171 NASDAQ OPTN Wed, Jun 8, 2022 1.91 2.01 1.91 1.95
1170 NASDAQ OPTN Tue, Jun 7, 2022 1.91 1.94 1.88 1.88
1169 NASDAQ OPTN Mon, Jun 6, 2022 2.09 2.11 1.93 1.94
1168 NASDAQ OPTN Fri, Jun 3, 2022 2.02 2.06 1.96 2.04
1167 NASDAQ OPTN Thu, Jun 2, 2022 2.06 2.15 2.05 2.05
1166 NASDAQ OPTN Wed, Jun 1, 2022 2.03 2.19 2.03 2.04
1165 NASDAQ OPTN Tue, May 31, 2022 2.07 2.08 2.05 2.06
1164 NASDAQ OPTN Fri, May 27, 2022 1.98 2.08 1.98 2.08
1163 NASDAQ OPTN Thu, May 26, 2022 1.92 1.96 1.91 1.94
1162 NASDAQ OPTN Wed, May 25, 2022 1.94 1.96 1.87 1.88
1161 NASDAQ OPTN Tue, May 24, 2022 1.94 1.95 1.89 1.91
1160 NASDAQ OPTN Mon, May 23, 2022 1.96 1.96 1.88 1.91
1159 NASDAQ OPTN Fri, May 20, 2022 1.98 1.98 1.89 1.94
1158 NASDAQ OPTN Thu, May 19, 2022 2.00 2.03 1.95 1.96
1157 NASDAQ OPTN Wed, May 18, 2022 2.01 2.06 1.99 1.99
1156 NASDAQ OPTN Tue, May 17, 2022 1.85 2.04 1.85 2.03
1155 NASDAQ OPTN Mon, May 16, 2022 1.81 1.92 1.78 1.85
1154 NASDAQ OPTN Fri, May 13, 2022 1.65 1.87 1.65 1.81
1153 NASDAQ OPTN Thu, May 12, 2022 1.81 1.86 1.74 1.76
1152 NASDAQ OPTN Wed, May 11, 2022 1.94 2.00 1.85 1.86
1151 NASDAQ OPTN Tue, May 10, 2022 1.96 2.05 1.90 1.95
1150 NASDAQ OPTN Mon, May 9, 2022 2.13 2.15 1.92 1.96
1149 NASDAQ OPTN Fri, May 6, 2022 2.22 2.24 2.10 2.16
1148 NASDAQ OPTN Thu, May 5, 2022 2.30 2.30 2.15 2.19
1147 NASDAQ OPTN Wed, May 4, 2022 2.37 2.37 2.19 2.28
1146 NASDAQ OPTN Tue, May 3, 2022 2.39 2.41 2.33 2.39
1145 NASDAQ OPTN Mon, May 2, 2022 2.38 2.50 2.23 2.44
1144 NASDAQ OPTN Fri, Apr 29, 2022 2.27 2.50 2.20 2.42
1143 NASDAQ OPTN Thu, Apr 28, 2022 2.25 2.30 2.14 2.28
1142 NASDAQ OPTN Wed, Apr 27, 2022 2.29 2.29 2.22 2.25
1141 NASDAQ OPTN Tue, Apr 26, 2022 2.21 2.31 2.20 2.25
1140 NASDAQ OPTN Mon, Apr 25, 2022 2.20 2.35 2.15 2.24
1139 NASDAQ OPTN Fri, Apr 22, 2022 2.10 2.25 2.09 2.22
1138 NASDAQ OPTN Thu, Apr 21, 2022 2.34 2.34 2.15 2.15
1137 NASDAQ OPTN Wed, Apr 20, 2022 2.30 2.34 2.24 2.30
1136 NASDAQ OPTN Tue, Apr 19, 2022 2.36 2.54 2.20 2.32
1135 NASDAQ OPTN Mon, Apr 18, 2022 2.57 2.57 2.32 2.32
1134 NASDAQ OPTN Thu, Apr 14, 2022 2.59 2.63 2.54 2.54
1133 NASDAQ OPTN Wed, Apr 13, 2022 2.50 2.65 2.48 2.64
1132 NASDAQ OPTN Tue, Apr 12, 2022 2.54 2.57 2.48 2.52
1131 NASDAQ OPTN Mon, Apr 11, 2022 2.54 2.57 2.48 2.55
1130 NASDAQ OPTN Fri, Apr 8, 2022 2.64 2.64 2.50 2.57
1129 NASDAQ OPTN Thu, Apr 7, 2022 2.71 2.71 2.56 2.60
1128 NASDAQ OPTN Wed, Apr 6, 2022 2.65 2.71 2.60 2.67
1127 NASDAQ OPTN Tue, Apr 5, 2022 2.74 2.76 2.66 2.66
1126 NASDAQ OPTN Mon, Apr 4, 2022 2.61 2.73 2.59 2.70
1125 NASDAQ OPTN Fri, Apr 1, 2022 2.50 2.72 2.45 2.65
1124 NASDAQ OPTN Thu, Mar 31, 2022 2.58 2.58 2.46 2.47
1123 NASDAQ OPTN Wed, Mar 30, 2022 2.63 2.68 2.49 2.52
1122 NASDAQ OPTN Tue, Mar 29, 2022 2.68 2.68 2.57 2.58
1121 NASDAQ OPTN Mon, Mar 28, 2022 2.63 2.68 2.61 2.68
1120 NASDAQ OPTN Fri, Mar 25, 2022 2.66 2.68 2.61 2.63
1119 NASDAQ OPTN Thu, Mar 24, 2022 2.60 2.68 2.58 2.60
1118 NASDAQ OPTN Wed, Mar 23, 2022 2.50 2.65 2.50 2.62
1117 NASDAQ OPTN Tue, Mar 22, 2022 2.48 2.56 2.46 2.48
1116 NASDAQ OPTN Mon, Mar 21, 2022 2.47 2.54 2.37 2.46
1115 NASDAQ OPTN Fri, Mar 18, 2022 2.32 2.44 2.24 2.36
1114 NASDAQ OPTN Thu, Mar 17, 2022 2.09 2.44 2.09 2.33
1113 NASDAQ OPTN Wed, Mar 16, 2022 2.09 2.17 2.07 2.10
1112 NASDAQ OPTN Tue, Mar 15, 2022 2.01 2.12 2.00 2.10
1111 NASDAQ OPTN Mon, Mar 14, 2022 2.00 2.10 1.91 2.04
1110 NASDAQ OPTN Fri, Mar 11, 2022 2.21 2.33 2.01 2.03
1109 NASDAQ OPTN Thu, Mar 10, 2022 2.54 2.54 2.18 2.23
1108 NASDAQ OPTN Wed, Mar 9, 2022 2.54 2.63 2.47 2.51
1107 NASDAQ OPTN Tue, Mar 8, 2022 2.68 2.70 2.44 2.57
1106 NASDAQ OPTN Mon, Mar 7, 2022 2.68 2.85 2.60 2.75
1105 NASDAQ OPTN Fri, Mar 4, 2022 2.83 2.90 2.63 2.72
1104 NASDAQ OPTN Thu, Mar 3, 2022 2.77 2.91 2.68 2.85
1103 NASDAQ OPTN Wed, Mar 2, 2022 2.78 2.78 2.66 2.72
1102 NASDAQ OPTN Tue, Mar 1, 2022 2.99 3.00 2.71 2.74
1101 NASDAQ OPTN Mon, Feb 28, 2022 2.89 3.00 2.89 2.93
1100 NASDAQ OPTN Fri, Feb 25, 2022 2.77 3.05 2.77 2.90
1099 NASDAQ OPTN Thu, Feb 24, 2022 2.56 2.78 2.54 2.74
1098 NASDAQ OPTN Wed, Feb 23, 2022 2.66 2.78 2.66 2.70
1097 NASDAQ OPTN Tue, Feb 22, 2022 2.64 2.85 2.56 2.74
1096 NASDAQ OPTN Fri, Feb 18, 2022 2.85 2.90 2.55 2.70
1095 NASDAQ OPTN Thu, Feb 17, 2022 2.76 2.87 2.76 2.85
1094 NASDAQ OPTN Wed, Feb 16, 2022 2.70 2.78 2.65 2.76
1093 NASDAQ OPTN Tue, Feb 15, 2022 2.66 2.71 2.60 2.69
1092 NASDAQ OPTN Mon, Feb 14, 2022 2.69 2.72 2.64 2.67
1091 NASDAQ OPTN Fri, Feb 11, 2022 2.72 2.72 2.61 2.67
1090 NASDAQ OPTN Thu, Feb 10, 2022 2.61 2.73 2.51 2.72
1089 NASDAQ OPTN Wed, Feb 9, 2022 2.60 2.68 2.54 2.67
1088 NASDAQ OPTN Tue, Feb 8, 2022 2.54 2.59 2.44 2.55
1087 NASDAQ OPTN Mon, Feb 7, 2022 2.44 2.54 2.43 2.50
1086 NASDAQ OPTN Fri, Feb 4, 2022 2.28 2.43 2.24 2.41
1085 NASDAQ OPTN Thu, Feb 3, 2022 2.37 2.37 2.21 2.29
1084 NASDAQ OPTN Wed, Feb 2, 2022 2.29 2.40 2.29 2.35
1083 NASDAQ OPTN Tue, Feb 1, 2022 2.27 2.44 2.20 2.38
1082 NASDAQ OPTN Mon, Jan 31, 2022 2.19 2.30 2.14 2.30
1081 NASDAQ OPTN Fri, Jan 28, 2022 2.22 2.31 2.09 2.20
1080 NASDAQ OPTN Thu, Jan 27, 2022 2.18 2.22 2.10 2.20
1079 NASDAQ OPTN Wed, Jan 26, 2022 2.20 2.25 2.10 2.18
1078 NASDAQ OPTN Tue, Jan 25, 2022 2.19 2.20 2.10 2.17
1077 NASDAQ OPTN Mon, Jan 24, 2022 2.13 2.22 2.01 2.20
1076 NASDAQ OPTN Fri, Jan 21, 2022 2.16 2.27 2.11 2.19
1075 NASDAQ OPTN Thu, Jan 20, 2022 2.08 2.26 2.07 2.20
1074 NASDAQ OPTN Wed, Jan 19, 2022 2.04 2.07 1.97 2.05
1073 NASDAQ OPTN Tue, Jan 18, 2022 2.09 2.11 1.97 2.01
1072 NASDAQ OPTN Fri, Jan 14, 2022 1.85 2.11 1.82 2.09
1071 NASDAQ OPTN Thu, Jan 13, 2022 1.82 1.86 1.80 1.84
1070 NASDAQ OPTN Wed, Jan 12, 2022 1.83 1.88 1.82 1.83
1069 NASDAQ OPTN Tue, Jan 11, 2022 1.81 1.87 1.79 1.85
1068 NASDAQ OPTN Mon, Jan 10, 2022 1.78 1.85 1.71 1.84
1067 NASDAQ OPTN Fri, Jan 7, 2022 1.79 1.86 1.67 1.77
1066 NASDAQ OPTN Thu, Jan 6, 2022 1.77 1.82 1.71 1.78
1065 NASDAQ OPTN Wed, Jan 5, 2022 1.92 1.92 1.76 1.78
1064 NASDAQ OPTN Tue, Jan 4, 2022 1.90 1.95 1.85 1.89
1063 NASDAQ OPTN Mon, Jan 3, 2022 1.62 1.91 1.62 1.90
1062 NASDAQ OPTN Fri, Dec 31, 2021 1.62 1.68 1.59 1.62
1061 NASDAQ OPTN Thu, Dec 30, 2021 1.59 1.64 1.55 1.63
1060 NASDAQ OPTN Wed, Dec 29, 2021 1.59 1.61 1.57 1.57
1059 NASDAQ OPTN Tue, Dec 28, 2021 1.61 1.67 1.60 1.61
1058 NASDAQ OPTN Mon, Dec 27, 2021 1.71 1.72 1.63 1.63
1057 NASDAQ OPTN Thu, Dec 23, 2021 1.62 1.70 1.60 1.70
1056 NASDAQ OPTN Wed, Dec 22, 2021 1.66 1.68 1.60 1.63
1055 NASDAQ OPTN Tue, Dec 21, 2021 1.78 1.78 1.60 1.67
1054 NASDAQ OPTN Mon, Dec 20, 2021 1.67 1.77 1.60 1.70
1053 NASDAQ OPTN Fri, Dec 17, 2021 1.62 1.72 1.59 1.69
1052 NASDAQ OPTN Thu, Dec 16, 2021 1.69 1.69 1.60 1.62
1051 NASDAQ OPTN Wed, Dec 15, 2021 1.64 1.70 1.58 1.67
1050 NASDAQ OPTN Tue, Dec 14, 2021 1.61 1.69 1.55 1.65
1049 NASDAQ OPTN Mon, Dec 13, 2021 1.65 1.65 1.55 1.60
1048 NASDAQ OPTN Fri, Dec 10, 2021 1.70 1.70 1.60 1.63
1047 NASDAQ OPTN Thu, Dec 9, 2021 1.77 1.81 1.64 1.68
1046 NASDAQ OPTN Wed, Dec 8, 2021 1.74 1.85 1.68 1.78
1045 NASDAQ OPTN Tue, Dec 7, 2021 1.69 1.80 1.58 1.74
1044 NASDAQ OPTN Mon, Dec 6, 2021 1.60 1.72 1.48 1.66
1043 NASDAQ OPTN Fri, Dec 3, 2021 1.55 1.58 1.48 1.56
1042 NASDAQ OPTN Thu, Dec 2, 2021 1.55 1.62 1.46 1.57
1041 NASDAQ OPTN Wed, Dec 1, 2021 1.62 1.62 1.54 1.56
1040 NASDAQ OPTN Tue, Nov 30, 2021 1.59 1.60 1.55 1.59
1039 NASDAQ OPTN Mon, Nov 29, 2021 1.67 1.68 1.57 1.61
1038 NASDAQ OPTN Fri, Nov 26, 2021 1.67 1.69 1.59 1.61
1037 NASDAQ OPTN Wed, Nov 24, 2021 1.70 1.70 1.63 1.69
1036 NASDAQ OPTN Tue, Nov 23, 2021 1.55 1.68 1.51 1.66
1035 NASDAQ OPTN Mon, Nov 22, 2021 1.59 1.59 1.50 1.55
1034 NASDAQ OPTN Fri, Nov 19, 2021 1.68 1.71 1.56 1.58
1033 NASDAQ OPTN Thu, Nov 18, 2021 1.91 1.91 1.60 1.62
1032 NASDAQ OPTN Wed, Nov 17, 2021 1.60 1.89 1.60 1.81
1031 NASDAQ OPTN Tue, Nov 16, 2021 1.59 1.65 1.56 1.59
1030 NASDAQ OPTN Mon, Nov 15, 2021 2.49 2.53 2.38 2.39
1029 NASDAQ OPTN Fri, Nov 12, 2021 2.54 2.58 2.42 2.51
1028 NASDAQ OPTN Thu, Nov 11, 2021 2.69 2.69 2.54 2.55
1027 NASDAQ OPTN Wed, Nov 10, 2021 2.70 2.71 2.64 2.67
1026 NASDAQ OPTN Tue, Nov 9, 2021 2.64 2.71 2.64 2.69
1025 NASDAQ OPTN Mon, Nov 8, 2021 2.64 2.67 2.55 2.64
1024 NASDAQ OPTN Fri, Nov 5, 2021 2.79 2.79 2.60 2.63
1023 NASDAQ OPTN Thu, Nov 4, 2021 2.88 2.88 2.73 2.75
1022 NASDAQ OPTN Wed, Nov 3, 2021 2.81 2.89 2.76 2.86
1021 NASDAQ OPTN Tue, Nov 2, 2021 2.83 2.85 2.73 2.81
1020 NASDAQ OPTN Mon, Nov 1, 2021 2.69 2.80 2.64 2.80
1019 NASDAQ OPTN Fri, Oct 29, 2021 2.69 2.85 2.64 2.65
1018 NASDAQ OPTN Thu, Oct 28, 2021 2.64 2.69 2.62 2.64
1017 NASDAQ OPTN Wed, Oct 27, 2021 2.72 2.79 2.60 2.60
1016 NASDAQ OPTN Tue, Oct 26, 2021 2.79 2.84 2.71 2.75
1015 NASDAQ OPTN Mon, Oct 25, 2021 2.86 2.94 2.76 2.81
1014 NASDAQ OPTN Fri, Oct 22, 2021 2.91 2.92 2.83 2.83
1013 NASDAQ OPTN Thu, Oct 21, 2021 2.93 2.95 2.87 2.91
1012 NASDAQ OPTN Wed, Oct 20, 2021 2.88 2.95 2.83 2.92
1011 NASDAQ OPTN Tue, Oct 19, 2021 2.93 2.94 2.81 2.83
1010 NASDAQ OPTN Mon, Oct 18, 2021 3.00 3.00 2.91 2.92
1009 NASDAQ OPTN Fri, Oct 15, 2021 3.03 3.04 3.00 3.00
1008 NASDAQ OPTN Thu, Oct 14, 2021 3.05 3.11 2.99 3.02
1007 NASDAQ OPTN Wed, Oct 13, 2021 3.10 3.10 2.97 3.02
1006 NASDAQ OPTN Tue, Oct 12, 2021 3.09 3.11 3.00 3.07
1005 NASDAQ OPTN Mon, Oct 11, 2021 3.00 3.07 2.98 3.06
1004 NASDAQ OPTN Fri, Oct 8, 2021 2.98 3.02 2.96 3.00
1003 NASDAQ OPTN Thu, Oct 7, 2021 3.06 3.09 2.92 2.95
1002 NASDAQ OPTN Wed, Oct 6, 2021 2.81 3.13 2.62 3.10
1001 NASDAQ OPTN Tue, Oct 5, 2021 3.08 3.08 2.83 2.86
1000 NASDAQ OPTN Mon, Oct 4, 2021 3.01 3.09 2.89 3.06
999 NASDAQ OPTN Fri, Oct 1, 2021 3.01 3.10 3.00 3.05
998 NASDAQ OPTN Thu, Sep 30, 2021 2.99 3.03 2.94 3.00
997 NASDAQ OPTN Wed, Sep 29, 2021 2.94 3.00 2.93 2.99
996 NASDAQ OPTN Tue, Sep 28, 2021 3.10 3.16 2.92 2.92
995 NASDAQ OPTN Mon, Sep 27, 2021 3.01 3.20 2.99 3.16
994 NASDAQ OPTN Fri, Sep 24, 2021 2.92 3.07 2.92 2.97
993 NASDAQ OPTN Thu, Sep 23, 2021 2.74 3.04 2.74 2.95
992 NASDAQ OPTN Wed, Sep 22, 2021 2.82 2.85 2.70 2.75
991 NASDAQ OPTN Tue, Sep 21, 2021 2.74 2.83 2.71 2.78
990 NASDAQ OPTN Mon, Sep 20, 2021 2.80 2.83 2.69 2.70
989 NASDAQ OPTN Fri, Sep 17, 2021 2.84 2.94 2.78 2.85
988 NASDAQ OPTN Thu, Sep 16, 2021 2.73 2.97 2.65 2.84
987 NASDAQ OPTN Wed, Sep 15, 2021 2.68 3.00 2.62 2.79
986 NASDAQ OPTN Tue, Sep 14, 2021 2.80 2.81 2.69 2.70
985 NASDAQ OPTN Mon, Sep 13, 2021 2.84 2.87 2.74 2.76
984 NASDAQ OPTN Fri, Sep 10, 2021 2.73 2.93 2.72 2.88
983 NASDAQ OPTN Thu, Sep 9, 2021 2.76 2.82 2.71 2.76
982 NASDAQ OPTN Wed, Sep 8, 2021 2.75 2.80 2.63 2.74
981 NASDAQ OPTN Tue, Sep 7, 2021 2.93 2.93 2.77 2.78
980 NASDAQ OPTN Fri, Sep 3, 2021 2.88 2.89 2.78 2.86
979 NASDAQ OPTN Thu, Sep 2, 2021 2.75 2.89 2.73 2.87
978 NASDAQ OPTN Wed, Sep 1, 2021 2.94 2.95 2.72 2.76
977 NASDAQ OPTN Tue, Aug 31, 2021 2.96 3.25 2.87 2.91
976 NASDAQ OPTN Mon, Aug 30, 2021 2.89 3.00 2.89 2.96
975 NASDAQ OPTN Fri, Aug 27, 2021 2.82 2.94 2.81 2.89
974 NASDAQ OPTN Thu, Aug 26, 2021 2.78 2.93 2.78 2.86
973 NASDAQ OPTN Wed, Aug 25, 2021 2.83 2.83 2.70 2.79
972 NASDAQ OPTN Tue, Aug 24, 2021 2.59 2.86 2.55 2.81
971 NASDAQ OPTN Mon, Aug 23, 2021 2.58 2.60 2.47 2.57
970 NASDAQ OPTN Fri, Aug 20, 2021 2.55 2.61 2.47 2.51
969 NASDAQ OPTN Thu, Aug 19, 2021 2.65 2.68 2.46 2.52
968 NASDAQ OPTN Wed, Aug 18, 2021 2.42 2.68 2.40 2.64
967 NASDAQ OPTN Tue, Aug 17, 2021 2.47 2.53 2.43 2.45
966 NASDAQ OPTN Mon, Aug 16, 2021 2.62 2.63 2.47 2.51
965 NASDAQ OPTN Fri, Aug 13, 2021 2.60 2.70 2.53 2.63
964 NASDAQ OPTN Thu, Aug 12, 2021 2.35 2.62 2.35 2.59
963 NASDAQ OPTN Wed, Aug 11, 2021 2.74 2.75 2.32 2.35
962 NASDAQ OPTN Tue, Aug 10, 2021 2.64 2.75 2.58 2.66
961 NASDAQ OPTN Mon, Aug 9, 2021 2.67 2.69 2.59 2.62
960 NASDAQ OPTN Fri, Aug 6, 2021 2.72 2.73 2.62 2.68
959 NASDAQ OPTN Thu, Aug 5, 2021 2.72 2.72 2.66 2.70
958 NASDAQ OPTN Wed, Aug 4, 2021 2.77 2.85 2.67 2.69
957 NASDAQ OPTN Tue, Aug 3, 2021 2.96 2.96 2.71 2.78
956 NASDAQ OPTN Mon, Aug 2, 2021 2.81 3.00 2.75 2.99
955 NASDAQ OPTN Fri, Jul 30, 2021 2.75 2.86 2.72 2.84
954 NASDAQ OPTN Thu, Jul 29, 2021 2.73 2.80 2.57 2.75
953 NASDAQ OPTN Wed, Jul 28, 2021 2.65 2.74 2.60 2.71
952 NASDAQ OPTN Tue, Jul 27, 2021 2.70 2.71 2.51 2.60
951 NASDAQ OPTN Mon, Jul 26, 2021 2.80 2.80 2.68 2.70
950 NASDAQ OPTN Fri, Jul 23, 2021 2.71 2.82 2.63 2.80
949 NASDAQ OPTN Thu, Jul 22, 2021 2.75 2.79 2.60 2.71
948 NASDAQ OPTN Wed, Jul 21, 2021 2.85 2.85 2.61 2.72
947 NASDAQ OPTN Tue, Jul 20, 2021 3.06 3.06 2.80 2.81
946 NASDAQ OPTN Mon, Jul 19, 2021 2.83 3.06 2.80 3.04
945 NASDAQ OPTN Fri, Jul 16, 2021 2.98 2.98 2.85 2.85
944 NASDAQ OPTN Thu, Jul 15, 2021 2.90 3.00 2.85 3.00
943 NASDAQ OPTN Wed, Jul 14, 2021 2.98 3.03 2.90 2.93
942 NASDAQ OPTN Tue, Jul 13, 2021 2.98 3.00 2.91 2.94
941 NASDAQ OPTN Mon, Jul 12, 2021 3.00 3.05 2.92 2.99
940 NASDAQ OPTN Fri, Jul 9, 2021 2.89 3.00 2.89 2.98
939 NASDAQ OPTN Thu, Jul 8, 2021 2.85 2.93 2.80 2.91
938 NASDAQ OPTN Wed, Jul 7, 2021 2.94 2.97 2.85 2.86
937 NASDAQ OPTN Tue, Jul 6, 2021 3.00 3.02 2.90 2.93
936 NASDAQ OPTN Fri, Jul 2, 2021 3.03 3.08 2.99 2.99
935 NASDAQ OPTN Thu, Jul 1, 2021 3.12 3.16 2.99 3.00
934 NASDAQ OPTN Wed, Jun 30, 2021 3.25 3.30 3.10 3.11
933 NASDAQ OPTN Tue, Jun 29, 2021 3.40 3.45 3.23 3.25
932 NASDAQ OPTN Mon, Jun 28, 2021 3.32 3.50 3.24 3.44
931 NASDAQ OPTN Fri, Jun 25, 2021 3.48 3.48 3.06 3.27
930 NASDAQ OPTN Thu, Jun 24, 2021 3.55 3.55 3.20 3.30
929 NASDAQ OPTN Wed, Jun 23, 2021 3.49 3.52 3.28 3.33
928 NASDAQ OPTN Tue, Jun 22, 2021 3.58 3.61 3.44 3.48
927 NASDAQ OPTN Mon, Jun 21, 2021 3.62 3.67 3.44 3.60
926 NASDAQ OPTN Fri, Jun 18, 2021 3.68 3.72 3.62 3.62
925 NASDAQ OPTN Thu, Jun 17, 2021 3.76 3.79 3.66 3.70
924 NASDAQ OPTN Wed, Jun 16, 2021 3.74 3.78 3.68 3.76
923 NASDAQ OPTN Tue, Jun 15, 2021 3.70 3.83 3.69 3.75
922 NASDAQ OPTN Mon, Jun 14, 2021 3.70 3.85 3.65 3.73
921 NASDAQ OPTN Fri, Jun 11, 2021 3.62 3.70 3.57 3.67
920 NASDAQ OPTN Thu, Jun 10, 2021 3.52 3.64 3.45 3.62
919 NASDAQ OPTN Wed, Jun 9, 2021 3.50 3.59 3.50 3.54
918 NASDAQ OPTN Tue, Jun 8, 2021 3.44 3.53 3.33 3.52
917 NASDAQ OPTN Mon, Jun 7, 2021 3.30 3.54 3.28 3.44
916 NASDAQ OPTN Fri, Jun 4, 2021 3.42 3.44 3.27 3.27
915 NASDAQ OPTN Thu, Jun 3, 2021 3.22 3.38 3.20 3.38
914 NASDAQ OPTN Wed, Jun 2, 2021 3.21 3.27 3.11 3.23
913 NASDAQ OPTN Tue, Jun 1, 2021 3.19 3.24 3.16 3.17
912 NASDAQ OPTN Fri, May 28, 2021 3.22 3.30 3.19 3.19
911 NASDAQ OPTN Thu, May 27, 2021 3.22 3.31 3.17 3.22
910 NASDAQ OPTN Wed, May 26, 2021 3.01 3.20 3.01 3.19
909 NASDAQ OPTN Tue, May 25, 2021 3.20 3.25 3.01 3.02
908 NASDAQ OPTN Mon, May 24, 2021 3.20 3.21 2.99 3.00
907 NASDAQ OPTN Fri, May 21, 2021 3.13 3.25 3.10 3.19
906 NASDAQ OPTN Thu, May 20, 2021 3.00 3.10 2.98 3.09
905 NASDAQ OPTN Wed, May 19, 2021 3.14 3.16 2.96 2.99
904 NASDAQ OPTN Tue, May 18, 2021 3.19 3.30 3.17 3.19
903 NASDAQ OPTN Mon, May 17, 2021 3.19 3.24 3.13 3.18
902 NASDAQ OPTN Fri, May 14, 2021 3.12 3.28 3.08 3.20
901 NASDAQ OPTN Thu, May 13, 2021 3.07 3.19 3.02 3.12
900 NASDAQ OPTN Wed, May 12, 2021 2.95 3.14 2.91 3.09
899 NASDAQ OPTN Tue, May 11, 2021 2.90 2.99 2.80 2.91
898 NASDAQ OPTN Mon, May 10, 2021 3.10 3.10 2.94 2.95
897 NASDAQ OPTN Fri, May 7, 2021 3.13 3.24 3.03 3.10
896 NASDAQ OPTN Thu, May 6, 2021 3.20 3.25 3.06 3.13
895 NASDAQ OPTN Wed, May 5, 2021 3.38 3.39 3.18 3.23
894 NASDAQ OPTN Tue, May 4, 2021 3.40 3.49 3.24 3.30
893 NASDAQ OPTN Mon, May 3, 2021 3.60 3.62 3.41 3.44
892 NASDAQ OPTN Fri, Apr 30, 2021 3.69 3.74 3.57 3.57
891 NASDAQ OPTN Thu, Apr 29, 2021 3.74 3.76 3.69 3.72
890 NASDAQ OPTN Wed, Apr 28, 2021 3.74 3.78 3.63 3.69
889 NASDAQ OPTN Tue, Apr 27, 2021 3.82 3.84 3.71 3.73
888 NASDAQ OPTN Mon, Apr 26, 2021 3.74 3.92 3.71 3.83
887 NASDAQ OPTN Fri, Apr 23, 2021 3.71 3.80 3.65 3.76
886 NASDAQ OPTN Thu, Apr 22, 2021 3.61 3.75 3.57 3.70
885 NASDAQ OPTN Wed, Apr 21, 2021 3.53 3.62 3.46 3.58
884 NASDAQ OPTN Tue, Apr 20, 2021 3.46 3.52 3.40 3.50
883 NASDAQ OPTN Mon, Apr 19, 2021 3.52 3.53 3.39 3.49
882 NASDAQ OPTN Fri, Apr 16, 2021 3.56 3.62 3.47 3.51
881 NASDAQ OPTN Thu, Apr 15, 2021 3.57 3.65 3.54 3.59
880 NASDAQ OPTN Wed, Apr 14, 2021 3.54 3.59 3.52 3.57
879 NASDAQ OPTN Tue, Apr 13, 2021 3.46 3.56 3.46 3.54
878 NASDAQ OPTN Mon, Apr 12, 2021 3.53 3.53 3.41 3.46
877 NASDAQ OPTN Fri, Apr 9, 2021 3.48 3.61 3.45 3.52
876 NASDAQ OPTN Thu, Apr 8, 2021 3.50 3.53 3.39 3.48
875 NASDAQ OPTN Wed, Apr 7, 2021 3.52 3.60 3.46 3.50
874 NASDAQ OPTN Tue, Apr 6, 2021 3.57 3.64 3.54 3.57
873 NASDAQ OPTN Mon, Apr 5, 2021 3.71 3.71 3.50 3.57
872 NASDAQ OPTN Thu, Apr 1, 2021 3.67 3.71 3.50 3.68
871 NASDAQ OPTN Wed, Mar 31, 2021 3.52 3.71 3.51 3.69
870 NASDAQ OPTN Tue, Mar 30, 2021 3.45 3.55 3.45 3.51
869 NASDAQ OPTN Mon, Mar 29, 2021 3.52 3.58 3.41 3.49
868 NASDAQ OPTN Fri, Mar 26, 2021 3.55 3.55 3.38 3.53
867 NASDAQ OPTN Thu, Mar 25, 2021 3.46 3.54 3.32 3.53
866 NASDAQ OPTN Wed, Mar 24, 2021 3.57 3.61 3.44 3.47
865 NASDAQ OPTN Tue, Mar 23, 2021 3.61 3.75 3.47 3.55
864 NASDAQ OPTN Mon, Mar 22, 2021 3.70 3.76 3.48 3.52
863 NASDAQ OPTN Fri, Mar 19, 2021 3.84 3.89 3.68 3.70
862 NASDAQ OPTN Thu, Mar 18, 2021 3.89 4.01 3.80 3.84
861 NASDAQ OPTN Wed, Mar 17, 2021 3.86 3.94 3.67 3.86
860 NASDAQ OPTN Tue, Mar 16, 2021 4.00 4.03 3.82 3.92
859 NASDAQ OPTN Mon, Mar 15, 2021 3.85 3.92 3.77 3.87
858 NASDAQ OPTN Fri, Mar 12, 2021 3.76 3.86 3.64 3.84
857 NASDAQ OPTN Thu, Mar 11, 2021 3.73 3.78 3.65 3.76
856 NASDAQ OPTN Wed, Mar 10, 2021 3.76 3.81 3.70 3.70
855 NASDAQ OPTN Tue, Mar 9, 2021 3.60 3.70 3.55 3.68
854 NASDAQ OPTN Mon, Mar 8, 2021 3.50 3.71 3.46 3.58
853 NASDAQ OPTN Fri, Mar 5, 2021 3.50 3.59 3.31 3.51
852 NASDAQ OPTN Thu, Mar 4, 2021 3.75 3.82 3.39 3.51
851 NASDAQ OPTN Wed, Mar 3, 2021 3.98 4.20 3.68 3.81
850 NASDAQ OPTN Tue, Mar 2, 2021 4.05 4.10 3.91 3.92
849 NASDAQ OPTN Mon, Mar 1, 2021 4.01 4.04 3.90 4.01
848 NASDAQ OPTN Fri, Feb 26, 2021 4.09 4.11 3.87 3.88
847 NASDAQ OPTN Thu, Feb 25, 2021 4.20 4.20 3.98 4.02
846 NASDAQ OPTN Wed, Feb 24, 2021 4.06 4.32 4.06 4.13
845 NASDAQ OPTN Tue, Feb 23, 2021 4.10 4.11 3.90 4.05
844 NASDAQ OPTN Mon, Feb 22, 2021 4.30 4.35 4.12 4.14
843 NASDAQ OPTN Fri, Feb 19, 2021 4.31 4.41 4.30 4.31
842 NASDAQ OPTN Thu, Feb 18, 2021 4.22 4.49 4.14 4.30
841 NASDAQ OPTN Wed, Feb 17, 2021 4.55 4.60 4.20 4.22
840 NASDAQ OPTN Tue, Feb 16, 2021 4.61 4.75 4.55 4.56
839 NASDAQ OPTN Fri, Feb 12, 2021 4.60 4.74 4.53 4.59
838 NASDAQ OPTN Thu, Feb 11, 2021 4.84 4.85 4.53 4.65
837 NASDAQ OPTN Wed, Feb 10, 2021 4.66 4.76 4.50 4.71
836 NASDAQ OPTN Tue, Feb 9, 2021 4.74 4.78 4.65 4.69
835 NASDAQ OPTN Mon, Feb 8, 2021 4.51 4.84 4.48 4.75
834 NASDAQ OPTN Fri, Feb 5, 2021 4.44 4.57 4.35 4.47
833 NASDAQ OPTN Thu, Feb 4, 2021 4.40 4.54 4.33 4.43
832 NASDAQ OPTN Wed, Feb 3, 2021 4.16 4.43 4.15 4.39
831 NASDAQ OPTN Tue, Feb 2, 2021 4.09 4.18 4.06 4.15
830 NASDAQ OPTN Mon, Feb 1, 2021 4.00 4.12 3.94 4.09
829 NASDAQ OPTN Fri, Jan 29, 2021 4.08 4.24 3.91 3.98
828 NASDAQ OPTN Thu, Jan 28, 2021 4.10 4.26 4.02 4.06
827 NASDAQ OPTN Wed, Jan 27, 2021 4.21 4.32 4.03 4.06
826 NASDAQ OPTN Tue, Jan 26, 2021 4.49 4.49 4.27 4.29
825 NASDAQ OPTN Mon, Jan 25, 2021 4.15 4.45 4.08 4.45
824 NASDAQ OPTN Fri, Jan 22, 2021 4.08 4.18 4.03 4.11
823 NASDAQ OPTN Thu, Jan 21, 2021 4.08 4.17 3.99 4.09
822 NASDAQ OPTN Wed, Jan 20, 2021 4.17 4.20 4.02 4.06
821 NASDAQ OPTN Tue, Jan 19, 2021 4.18 4.31 4.10 4.12
820 NASDAQ OPTN Fri, Jan 15, 2021 4.24 4.33 4.15 4.19
819 NASDAQ OPTN Thu, Jan 14, 2021 4.27 4.39 4.21 4.24
818 NASDAQ OPTN Wed, Jan 13, 2021 4.51 4.52 4.26 4.27
817 NASDAQ OPTN Tue, Jan 12, 2021 4.34 4.54 4.34 4.50
816 NASDAQ OPTN Mon, Jan 11, 2021 4.23 4.49 4.23 4.34
815 NASDAQ OPTN Fri, Jan 8, 2021 4.29 4.34 4.16 4.28
814 NASDAQ OPTN Thu, Jan 7, 2021 4.24 4.33 4.22 4.30
813 NASDAQ OPTN Wed, Jan 6, 2021 4.30 4.40 4.13 4.26
812 NASDAQ OPTN Tue, Jan 5, 2021 4.24 4.38 4.17 4.21
811 NASDAQ OPTN Mon, Jan 4, 2021 4.18 4.36 4.06 4.25
810 NASDAQ OPTN Thu, Dec 31, 2020 4.21 4.32 4.01 4.14
809 NASDAQ OPTN Wed, Dec 30, 2020 4.28 4.35 4.17 4.18
808 NASDAQ OPTN Tue, Dec 29, 2020 4.59 4.59 4.22 4.25
807 NASDAQ OPTN Mon, Dec 28, 2020 4.77 5.00 4.51 4.53
806 NASDAQ OPTN Thu, Dec 24, 2020 4.10 4.88 4.10 4.73
805 NASDAQ OPTN Wed, Dec 23, 2020 4.13 4.13 3.97 4.06
804 NASDAQ OPTN Tue, Dec 22, 2020 4.24 4.27 4.10 4.12
803 NASDAQ OPTN Mon, Dec 21, 2020 4.18 4.27 4.06 4.21
802 NASDAQ OPTN Fri, Dec 18, 2020 4.33 4.33 4.06 4.20
801 NASDAQ OPTN Thu, Dec 17, 2020 4.19 4.20 4.09 4.12
800 NASDAQ OPTN Wed, Dec 16, 2020 4.24 4.27 4.15 4.17
799 NASDAQ OPTN Tue, Dec 15, 2020 4.42 4.44 4.20 4.24
798 NASDAQ OPTN Mon, Dec 14, 2020 4.46 4.63 4.32 4.34
797 NASDAQ OPTN Fri, Dec 11, 2020 4.40 4.48 4.21 4.42
796 NASDAQ OPTN Thu, Dec 10, 2020 4.43 4.57 4.31 4.42
795 NASDAQ OPTN Wed, Dec 9, 2020 4.63 4.78 4.35 4.44
794 NASDAQ OPTN Tue, Dec 8, 2020 4.60 4.73 4.53 4.60
793 NASDAQ OPTN Mon, Dec 7, 2020 4.79 4.87 4.50 4.56
792 NASDAQ OPTN Fri, Dec 4, 2020 4.32 4.78 4.32 4.73
791 NASDAQ OPTN Thu, Dec 3, 2020 4.25 4.50 4.24 4.36
790 NASDAQ OPTN Wed, Dec 2, 2020 4.07 4.43 4.00 4.29
789 NASDAQ OPTN Tue, Dec 1, 2020 4.09 4.24 3.99 4.05
788 NASDAQ OPTN Mon, Nov 30, 2020 4.32 4.36 4.03 4.05
787 NASDAQ OPTN Fri, Nov 27, 2020 4.22 4.36 4.14 4.27
786 NASDAQ OPTN Wed, Nov 25, 2020 4.34 4.42 4.18 4.26
785 NASDAQ OPTN Tue, Nov 24, 2020 4.36 4.64 4.28 4.34
784 NASDAQ OPTN Mon, Nov 23, 2020 5.00 5.00 4.33 4.36
783 NASDAQ OPTN Fri, Nov 20, 2020 4.96 4.99 4.80 4.98
782 NASDAQ OPTN Thu, Nov 19, 2020 5.10 5.11 4.59 4.98
781 NASDAQ OPTN Wed, Nov 18, 2020 4.67 5.01 4.55 4.85
780 NASDAQ OPTN Tue, Nov 17, 2020 4.17 4.67 4.05 4.46
779 NASDAQ OPTN Mon, Nov 16, 2020 4.04 4.22 3.96 4.20
778 NASDAQ OPTN Fri, Nov 13, 2020 3.86 4.04 3.80 3.98
777 NASDAQ OPTN Thu, Nov 12, 2020 3.84 3.90 3.73 3.82
776 NASDAQ OPTN Wed, Nov 11, 2020 4.00 4.01 3.67 3.83
775 NASDAQ OPTN Tue, Nov 10, 2020 3.82 4.02 3.82 4.00
774 NASDAQ OPTN Mon, Nov 9, 2020 3.81 4.08 3.81 3.84
773 NASDAQ OPTN Fri, Nov 6, 2020 3.95 3.95 3.63 3.63
772 NASDAQ OPTN Thu, Nov 5, 2020 3.62 4.09 3.60 3.95
771 NASDAQ OPTN Wed, Nov 4, 2020 3.72 3.85 3.47 3.55
770 NASDAQ OPTN Tue, Nov 3, 2020 3.54 3.78 3.54 3.74
769 NASDAQ OPTN Mon, Nov 2, 2020 3.24 3.52 3.24 3.51
768 NASDAQ OPTN Fri, Oct 30, 2020 3.36 3.36 3.14 3.20
767 NASDAQ OPTN Thu, Oct 29, 2020 3.50 3.50 3.33 3.35
766 NASDAQ OPTN Wed, Oct 28, 2020 3.47 3.58 3.15 3.54
765 NASDAQ OPTN Tue, Oct 27, 2020 3.74 3.74 3.49 3.50
764 NASDAQ OPTN Mon, Oct 26, 2020 3.75 3.76 3.50 3.70
763 NASDAQ OPTN Fri, Oct 23, 2020 3.85 3.87 3.61 3.77
762 NASDAQ OPTN Thu, Oct 22, 2020 3.81 4.25 3.75 3.78
761 NASDAQ OPTN Wed, Oct 21, 2020 3.83 3.88 3.61 3.63
760 NASDAQ OPTN Tue, Oct 20, 2020 3.95 3.95 3.79 3.81
759 NASDAQ OPTN Mon, Oct 19, 2020 3.96 3.99 3.88 3.94
758 NASDAQ OPTN Fri, Oct 16, 2020 3.85 4.00 3.80 3.95
757 NASDAQ OPTN Thu, Oct 15, 2020 3.77 3.91 3.70 3.88
756 NASDAQ OPTN Wed, Oct 14, 2020 4.04 4.07 3.84 3.84
755 NASDAQ OPTN Tue, Oct 13, 2020 3.94 4.05 3.88 4.00
754 NASDAQ OPTN Mon, Oct 12, 2020 4.01 4.05 3.84 3.98
753 NASDAQ OPTN Fri, Oct 9, 2020 4.09 4.11 3.96 4.00
752 NASDAQ OPTN Thu, Oct 8, 2020 4.08 4.20 4.00 4.02
751 NASDAQ OPTN Wed, Oct 7, 2020 4.00 4.09 3.96 4.00
750 NASDAQ OPTN Tue, Oct 6, 2020 4.06 4.13 3.94 3.96
749 NASDAQ OPTN Mon, Oct 5, 2020 3.99 4.03 3.86 4.00
748 NASDAQ OPTN Fri, Oct 2, 2020 3.71 4.00 3.66 3.97
747 NASDAQ OPTN Thu, Oct 1, 2020 3.89 4.00 3.73 3.79
746 NASDAQ OPTN Wed, Sep 30, 2020 3.84 4.09 3.84 3.90
745 NASDAQ OPTN Tue, Sep 29, 2020 3.67 3.86 3.53 3.83
744 NASDAQ OPTN Mon, Sep 28, 2020 3.80 3.87 3.65 3.69
743 NASDAQ OPTN Fri, Sep 25, 2020 3.78 3.86 3.63 3.75
742 NASDAQ OPTN Thu, Sep 24, 2020 3.91 3.95 3.75 3.78
741 NASDAQ OPTN Wed, Sep 23, 2020 4.07 4.09 3.84 3.88
740 NASDAQ OPTN Tue, Sep 22, 2020 4.09 4.14 3.95 4.09
739 NASDAQ OPTN Mon, Sep 21, 2020 4.25 4.36 4.04 4.10
738 NASDAQ OPTN Fri, Sep 18, 2020 4.44 4.56 4.25 4.32
737 NASDAQ OPTN Thu, Sep 17, 2020 4.40 4.47 4.23 4.36
736 NASDAQ OPTN Wed, Sep 16, 2020 4.56 4.57 4.41 4.44
735 NASDAQ OPTN Tue, Sep 15, 2020 4.57 4.58 4.43 4.53
734 NASDAQ OPTN Mon, Sep 14, 2020 4.41 4.55 4.37 4.50
733 NASDAQ OPTN Fri, Sep 11, 2020 4.51 4.57 4.32 4.36
732 NASDAQ OPTN Thu, Sep 10, 2020 4.53 4.63 4.46 4.53
731 NASDAQ OPTN Wed, Sep 9, 2020 4.32 4.65 4.30 4.50
730 NASDAQ OPTN Tue, Sep 8, 2020 4.24 4.41 4.18 4.27
729 NASDAQ OPTN Fri, Sep 4, 2020 4.34 4.39 4.05 4.31
728 NASDAQ OPTN Thu, Sep 3, 2020 4.50 4.57 4.28 4.32
727 NASDAQ OPTN Wed, Sep 2, 2020 4.35 4.57 4.29 4.50
726 NASDAQ OPTN Tue, Sep 1, 2020 4.53 4.56 4.28 4.35
725 NASDAQ OPTN Mon, Aug 31, 2020 4.63 4.69 4.40 4.55
724 NASDAQ OPTN Fri, Aug 28, 2020 4.30 4.56 4.20 4.56
723 NASDAQ OPTN Thu, Aug 27, 2020 4.41 4.44 4.18 4.28
722 NASDAQ OPTN Wed, Aug 26, 2020 4.57 4.59 4.27 4.35
721 NASDAQ OPTN Tue, Aug 25, 2020 4.40 4.59 4.22 4.54
720 NASDAQ OPTN Mon, Aug 24, 2020 4.95 4.99 4.36 4.40
719 NASDAQ OPTN Fri, Aug 21, 2020 5.17 5.25 4.77 4.80
718 NASDAQ OPTN Thu, Aug 20, 2020 5.32 5.37 5.16 5.18
717 NASDAQ OPTN Wed, Aug 19, 2020 5.29 5.55 5.28 5.40
716 NASDAQ OPTN Tue, Aug 18, 2020 5.20 5.26 5.01 5.23
715 NASDAQ OPTN Mon, Aug 17, 2020 5.31 5.32 5.05 5.19
714 NASDAQ OPTN Fri, Aug 14, 2020 5.46 5.46 5.01 5.30
713 NASDAQ OPTN Thu, Aug 13, 2020 6.53 6.80 6.49 6.79
712 NASDAQ OPTN Wed, Aug 12, 2020 6.57 6.69 6.47 6.62
711 NASDAQ OPTN Tue, Aug 11, 2020 6.96 7.04 6.40 6.49
710 NASDAQ OPTN Mon, Aug 10, 2020 6.63 7.00 6.56 6.90
709 NASDAQ OPTN Fri, Aug 7, 2020 6.29 6.93 6.24 6.63
708 NASDAQ OPTN Thu, Aug 6, 2020 6.17 6.36 5.97 6.34
707 NASDAQ OPTN Wed, Aug 5, 2020 6.31 6.48 5.90 6.15
706 NASDAQ OPTN Tue, Aug 4, 2020 5.85 6.71 5.85 6.42
705 NASDAQ OPTN Mon, Aug 3, 2020 5.17 5.77 5.16 5.71
704 NASDAQ OPTN Fri, Jul 31, 2020 5.10 5.27 5.00 5.10
703 NASDAQ OPTN Thu, Jul 30, 2020 5.16 5.20 4.81 5.11
702 NASDAQ OPTN Wed, Jul 29, 2020 4.96 5.37 4.86 5.23
701 NASDAQ OPTN Tue, Jul 28, 2020 5.06 5.10 4.88 4.93
700 NASDAQ OPTN Mon, Jul 27, 2020 4.91 5.14 4.85 5.07
699 NASDAQ OPTN Fri, Jul 24, 2020 5.15 5.17 4.81 4.91
698 NASDAQ OPTN Thu, Jul 23, 2020 5.25 5.42 5.15 5.25
697 NASDAQ OPTN Wed, Jul 22, 2020 5.59 5.71 5.14 5.23
696 NASDAQ OPTN Tue, Jul 21, 2020 5.62 5.76 5.16 5.59
695 NASDAQ OPTN Mon, Jul 20, 2020 5.74 5.74 5.22 5.38
694 NASDAQ OPTN Fri, Jul 17, 2020 5.24 6.26 5.15 5.41
693 NASDAQ OPTN Thu, Jul 16, 2020 4.58 4.86 4.43 4.83
692 NASDAQ OPTN Wed, Jul 15, 2020 4.74 4.91 4.51 4.60
691 NASDAQ OPTN Tue, Jul 14, 2020 4.20 4.80 4.07 4.74
690 NASDAQ OPTN Mon, Jul 13, 2020 4.18 4.46 4.00 4.23
689 NASDAQ OPTN Fri, Jul 10, 2020 4.25 4.37 3.92 4.12
688 NASDAQ OPTN Thu, Jul 9, 2020 4.69 4.81 4.21 4.24
687 NASDAQ OPTN Wed, Jul 8, 2020 4.65 4.92 4.21 4.25
686 NASDAQ OPTN Tue, Jul 7, 2020 5.51 5.53 4.52 4.54
685 NASDAQ OPTN Mon, Jul 6, 2020 6.40 6.47 5.44 5.53
684 NASDAQ OPTN Thu, Jul 2, 2020 7.06 7.10 6.03 6.45
683 NASDAQ OPTN Wed, Jul 1, 2020 8.85 8.85 6.81 7.10
682 NASDAQ OPTN Tue, Jun 30, 2020 7.73 10.00 7.25 7.44
681 NASDAQ OPTN Mon, Jun 29, 2020 6.42 6.74 6.23 6.42
680 NASDAQ OPTN Fri, Jun 26, 2020 6.79 6.97 6.31 6.37
679 NASDAQ OPTN Thu, Jun 25, 2020 6.52 6.95 6.40 6.93
678 NASDAQ OPTN Wed, Jun 24, 2020 6.64 6.77 6.36 6.56
677 NASDAQ OPTN Tue, Jun 23, 2020 6.61 6.85 6.49 6.72
676 NASDAQ OPTN Mon, Jun 22, 2020 6.22 6.67 6.04 6.50
675 NASDAQ OPTN Fri, Jun 19, 2020 5.96 6.39 5.96 6.27
674 NASDAQ OPTN Thu, Jun 18, 2020 5.83 5.99 5.72 5.95
673 NASDAQ OPTN Wed, Jun 17, 2020 5.93 5.97 5.75 5.85
672 NASDAQ OPTN Tue, Jun 16, 2020 5.88 6.00 5.69 5.88
671 NASDAQ OPTN Mon, Jun 15, 2020 5.29 5.89 5.21 5.81
670 NASDAQ OPTN Fri, Jun 12, 2020 5.56 5.74 5.23 5.46
669 NASDAQ OPTN Thu, Jun 11, 2020 5.39 5.63 5.31 5.38
668 NASDAQ OPTN Wed, Jun 10, 2020 5.88 5.92 5.40 5.65
667 NASDAQ OPTN Tue, Jun 9, 2020 5.44 6.06 5.27 5.89
666 NASDAQ OPTN Mon, Jun 8, 2020 5.41 5.51 5.19 5.47
665 NASDAQ OPTN Fri, Jun 5, 2020 5.57 5.68 5.33 5.36
664 NASDAQ OPTN Thu, Jun 4, 2020 5.00 5.35 5.00 5.29
663 NASDAQ OPTN Wed, Jun 3, 2020 5.00 5.14 4.85 5.06
662 NASDAQ OPTN Tue, Jun 2, 2020 4.68 4.96 4.56 4.95
661 NASDAQ OPTN Mon, Jun 1, 2020 4.36 4.71 4.33 4.65
660 NASDAQ OPTN Fri, May 29, 2020 4.63 4.63 4.17 4.32
659 NASDAQ OPTN Thu, May 28, 2020 4.56 4.79 4.52 4.65
658 NASDAQ OPTN Wed, May 27, 2020 4.86 4.97 4.52 4.53
657 NASDAQ OPTN Tue, May 26, 2020 4.73 4.87 4.66 4.81
656 NASDAQ OPTN Fri, May 22, 2020 4.35 4.61 4.32 4.59
655 NASDAQ OPTN Thu, May 21, 2020 4.39 4.40 4.20 4.35
654 NASDAQ OPTN Wed, May 20, 2020 4.30 4.45 4.29 4.36
653 NASDAQ OPTN Tue, May 19, 2020 4.18 4.43 4.15 4.25
652 NASDAQ OPTN Mon, May 18, 2020 4.05 4.23 3.96 4.20
651 NASDAQ OPTN Fri, May 15, 2020 3.93 4.05 3.86 3.91
650 NASDAQ OPTN Thu, May 14, 2020 4.04 4.18 3.83 3.90
649 NASDAQ OPTN Wed, May 13, 2020 4.22 4.25 4.11 4.11
648 NASDAQ OPTN Tue, May 12, 2020 4.24 4.37 4.22 4.23
647 NASDAQ OPTN Mon, May 11, 2020 4.16 4.35 4.16 4.25
646 NASDAQ OPTN Fri, May 8, 2020 4.36 4.41 4.05 4.22
645 NASDAQ OPTN Thu, May 7, 2020 4.35 4.47 4.21 4.40
644 NASDAQ OPTN Wed, May 6, 2020 4.19 4.43 4.17 4.33
643 NASDAQ OPTN Tue, May 5, 2020 4.12 4.31 4.05 4.15
642 NASDAQ OPTN Mon, May 4, 2020 4.23 4.28 4.02 4.04
641 NASDAQ OPTN Fri, May 1, 2020 4.01 4.20 3.97 4.18
640 NASDAQ OPTN Thu, Apr 30, 2020 4.26 4.26 3.98 4.04
639 NASDAQ OPTN Wed, Apr 29, 2020 4.18 4.34 4.00 4.18
638 NASDAQ OPTN Tue, Apr 28, 2020 4.37 4.44 3.98 4.00
637 NASDAQ OPTN Mon, Apr 27, 2020 4.10 4.43 4.08 4.25
636 NASDAQ OPTN Fri, Apr 24, 2020 4.00 4.10 4.00 4.00
635 NASDAQ OPTN Thu, Apr 23, 2020 3.85 4.18 3.71 4.00
634 NASDAQ OPTN Wed, Apr 22, 2020 3.76 3.90 3.67 3.85
633 NASDAQ OPTN Tue, Apr 21, 2020 3.87 4.05 3.70 3.71
632 NASDAQ OPTN Mon, Apr 20, 2020 3.82 4.10 3.81 4.00
631 NASDAQ OPTN Fri, Apr 17, 2020 3.92 4.04 3.85 3.93
630 NASDAQ OPTN Thu, Apr 16, 2020 3.84 3.98 3.65 3.78
629 NASDAQ OPTN Wed, Apr 15, 2020 3.95 4.03 3.74 3.84
628 NASDAQ OPTN Tue, Apr 14, 2020 4.00 4.11 3.92 4.02
627 NASDAQ OPTN Mon, Apr 13, 2020 4.08 4.08 3.74 3.89
626 NASDAQ OPTN Thu, Apr 9, 2020 3.86 4.15 3.82 4.04
625 NASDAQ OPTN Wed, Apr 8, 2020 4.08 4.08 3.62 3.75
624 NASDAQ OPTN Tue, Apr 7, 2020 3.99 4.27 3.93 3.97
623 NASDAQ OPTN Mon, Apr 6, 2020 3.71 4.00 3.62 3.89
622 NASDAQ OPTN Fri, Apr 3, 2020 4.17 4.30 3.51 3.58
621 NASDAQ OPTN Thu, Apr 2, 2020 4.35 4.77 3.96 4.19
620 NASDAQ OPTN Wed, Apr 1, 2020 4.32 4.74 4.17 4.38
619 NASDAQ OPTN Tue, Mar 31, 2020 4.27 4.74 4.20 4.49
618 NASDAQ OPTN Mon, Mar 30, 2020 4.00 4.45 4.00 4.29
617 NASDAQ OPTN Fri, Mar 27, 2020 3.95 4.11 3.92 4.00
616 NASDAQ OPTN Thu, Mar 26, 2020 3.93 4.24 3.82 4.16
615 NASDAQ OPTN Wed, Mar 25, 2020 3.83 4.00 3.72 3.92
614 NASDAQ OPTN Tue, Mar 24, 2020 3.71 3.97 3.56 3.86
613 NASDAQ OPTN Mon, Mar 23, 2020 3.69 3.76 3.28 3.49
612 NASDAQ OPTN Fri, Mar 20, 2020 4.24 4.38 3.53 3.67
611 NASDAQ OPTN Thu, Mar 19, 2020 3.57 4.30 3.50 4.14
610 NASDAQ OPTN Wed, Mar 18, 2020 3.99 4.00 3.51 3.58
609 NASDAQ OPTN Tue, Mar 17, 2020 4.06 4.45 3.90 4.23
608 NASDAQ OPTN Mon, Mar 16, 2020 4.42 4.62 3.83 3.90
607 NASDAQ OPTN Fri, Mar 13, 2020 4.95 4.95 4.54 4.89
606 NASDAQ OPTN Thu, Mar 12, 2020 4.90 5.01 4.52 4.65
605 NASDAQ OPTN Wed, Mar 11, 2020 5.15 5.26 4.95 5.06
604 NASDAQ OPTN Tue, Mar 10, 2020 5.37 5.44 5.04 5.32
603 NASDAQ OPTN Mon, Mar 9, 2020 5.39 5.39 4.97 5.10
602 NASDAQ OPTN Fri, Mar 6, 2020 5.75 5.80 5.21 5.41
601 NASDAQ OPTN Thu, Mar 5, 2020 6.25 6.79 5.51 5.67
600 NASDAQ OPTN Wed, Mar 4, 2020 6.21 6.48 6.10 6.17
599 NASDAQ OPTN Tue, Mar 3, 2020 6.23 6.29 5.94 6.04
598 NASDAQ OPTN Mon, Mar 2, 2020 6.20 6.40 6.05 6.20
597 NASDAQ OPTN Fri, Feb 28, 2020 6.16 6.46 5.93 6.05
596 NASDAQ OPTN Thu, Feb 27, 2020 6.23 6.71 5.84 6.45
595 NASDAQ OPTN Wed, Feb 26, 2020 6.78 6.84 6.35 6.43
594 NASDAQ OPTN Tue, Feb 25, 2020 6.97 7.09 6.67 6.73
593 NASDAQ OPTN Mon, Feb 24, 2020 7.03 7.26 6.60 6.93
592 NASDAQ OPTN Fri, Feb 21, 2020 7.84 7.88 7.31 7.46
591 NASDAQ OPTN Thu, Feb 20, 2020 7.57 7.96 7.57 7.89
590 NASDAQ OPTN Wed, Feb 19, 2020 7.55 7.71 7.35 7.59
589 NASDAQ OPTN Tue, Feb 18, 2020 6.85 7.44 6.85 7.41
588 NASDAQ OPTN Fri, Feb 14, 2020 7.03 7.03 6.71 6.86
587 NASDAQ OPTN Thu, Feb 13, 2020 7.31 7.35 6.92 7.03
586 NASDAQ OPTN Wed, Feb 12, 2020 7.47 7.60 7.09 7.37
585 NASDAQ OPTN Tue, Feb 11, 2020 7.10 7.48 6.96 7.40
584 NASDAQ OPTN Mon, Feb 10, 2020 6.98 7.09 6.78 7.05
583 NASDAQ OPTN Fri, Feb 7, 2020 7.40 7.40 6.97 7.00
582 NASDAQ OPTN Thu, Feb 6, 2020 7.30 7.34 7.05 7.26
581 NASDAQ OPTN Wed, Feb 5, 2020 7.83 8.04 7.21 7.29
580 NASDAQ OPTN Tue, Feb 4, 2020 8.32 8.34 7.68 7.72
579 NASDAQ OPTN Mon, Feb 3, 2020 7.89 8.34 7.89 8.16
578 NASDAQ OPTN Fri, Jan 31, 2020 8.16 8.45 7.77 7.83
577 NASDAQ OPTN Thu, Jan 30, 2020 8.31 9.24 7.95 8.23
576 NASDAQ OPTN Wed, Jan 29, 2020 8.80 9.08 8.44 8.46
575 NASDAQ OPTN Tue, Jan 28, 2020 8.67 8.94 8.51 8.78
574 NASDAQ OPTN Mon, Jan 27, 2020 8.70 9.07 8.58 8.59
573 NASDAQ OPTN Fri, Jan 24, 2020 8.95 9.02 8.59 8.92
572 NASDAQ OPTN Thu, Jan 23, 2020 8.96 9.00 8.78 8.93
571 NASDAQ OPTN Wed, Jan 22, 2020 9.27 9.64 8.97 9.01
570 NASDAQ OPTN Tue, Jan 21, 2020 8.54 9.30 8.38 9.18
569 NASDAQ OPTN Fri, Jan 17, 2020 8.89 8.89 8.42 8.57
568 NASDAQ OPTN Thu, Jan 16, 2020 9.34 9.40 8.81 8.82
567 NASDAQ OPTN Wed, Jan 15, 2020 8.62 9.40 8.60 9.20
566 NASDAQ OPTN Tue, Jan 14, 2020 8.04 8.63 7.99 8.58
565 NASDAQ OPTN Mon, Jan 13, 2020 8.04 8.19 7.82 8.09
564 NASDAQ OPTN Fri, Jan 10, 2020 8.13 8.22 7.89 8.11
563 NASDAQ OPTN Thu, Jan 9, 2020 8.19 8.25 7.85 8.10
562 NASDAQ OPTN Wed, Jan 8, 2020 7.78 8.23 7.67 8.11
561 NASDAQ OPTN Tue, Jan 7, 2020 8.00 8.09 7.75 7.82
560 NASDAQ OPTN Mon, Jan 6, 2020 8.08 8.24 7.96 8.02
559 NASDAQ OPTN Fri, Jan 3, 2020 8.29 8.53 8.10 8.16
558 NASDAQ OPTN Thu, Jan 2, 2020 9.30 9.33 8.41 8.47
557 NASDAQ OPTN Tue, Dec 31, 2019 9.61 9.64 9.12 9.22
556 NASDAQ OPTN Mon, Dec 30, 2019 9.92 9.94 9.49 9.63
555 NASDAQ OPTN Fri, Dec 27, 2019 10.00 10.00 9.72 9.89
554 NASDAQ OPTN Thu, Dec 26, 2019 9.76 10.07 9.76 9.94
553 NASDAQ OPTN Tue, Dec 24, 2019 9.85 10.00 9.66 9.82
552 NASDAQ OPTN Mon, Dec 23, 2019 9.75 9.96 9.31 9.84
551 NASDAQ OPTN Fri, Dec 20, 2019 8.85 9.72 8.85 9.69
550 NASDAQ OPTN Thu, Dec 19, 2019 8.77 9.04 8.67 8.82
549 NASDAQ OPTN Wed, Dec 18, 2019 9.15 9.32 8.74 8.81
548 NASDAQ OPTN Tue, Dec 17, 2019 9.38 9.40 8.73 8.90
547 NASDAQ OPTN Mon, Dec 16, 2019 9.45 9.75 9.37 9.37
546 NASDAQ OPTN Fri, Dec 13, 2019 9.44 9.62 9.30 9.34
545 NASDAQ OPTN Thu, Dec 12, 2019 9.48 9.67 9.30 9.45
544 NASDAQ OPTN Wed, Dec 11, 2019 9.35 9.70 9.21 9.47
543 NASDAQ OPTN Tue, Dec 10, 2019 8.74 9.38 8.60 9.36
542 NASDAQ OPTN Mon, Dec 9, 2019 8.45 8.71 8.40 8.64
541 NASDAQ OPTN Fri, Dec 6, 2019 8.28 8.54 8.09 8.47
540 NASDAQ OPTN Thu, Dec 5, 2019 8.95 8.95 8.14 8.23
539 NASDAQ OPTN Wed, Dec 4, 2019 9.10 9.22 8.79 8.91
538 NASDAQ OPTN Tue, Dec 3, 2019 9.26 9.41 8.93 8.99
537 NASDAQ OPTN Mon, Dec 2, 2019 9.41 9.53 9.11 9.38
536 NASDAQ OPTN Fri, Nov 29, 2019 9.29 9.56 9.29 9.34
535 NASDAQ OPTN Wed, Nov 27, 2019 9.48 9.69 9.38 9.44
534 NASDAQ OPTN Tue, Nov 26, 2019 9.68 9.85 9.18 9.44
533 NASDAQ OPTN Mon, Nov 25, 2019 9.37 9.85 9.37 9.73
532 NASDAQ OPTN Fri, Nov 22, 2019 9.22 9.58 9.08 9.43
531 NASDAQ OPTN Thu, Nov 21, 2019 10.00 10.10 9.18 9.40
530 NASDAQ OPTN Wed, Nov 20, 2019 10.70 11.66 10.58 11.41
529 NASDAQ OPTN Tue, Nov 19, 2019 10.17 10.59 10.15 10.59
528 NASDAQ OPTN Mon, Nov 18, 2019 10.52 10.60 10.14 10.14
527 NASDAQ OPTN Fri, Nov 15, 2019 10.03 10.55 9.92 10.41
526 NASDAQ OPTN Thu, Nov 14, 2019 9.63 10.26 9.53 9.93
525 NASDAQ OPTN Wed, Nov 13, 2019 9.26 10.55 9.08 9.66
524 NASDAQ OPTN Tue, Nov 12, 2019 9.55 9.73 9.01 9.25
523 NASDAQ OPTN Mon, Nov 11, 2019 10.00 10.10 9.47 9.85
522 NASDAQ OPTN Fri, Nov 8, 2019 10.27 10.69 9.71 9.99
521 NASDAQ OPTN Thu, Nov 7, 2019 9.74 10.25 9.66 10.13
520 NASDAQ OPTN Wed, Nov 6, 2019 9.70 9.71 9.50 9.57
519 NASDAQ OPTN Tue, Nov 5, 2019 9.64 9.96 9.38 9.74
518 NASDAQ OPTN Mon, Nov 4, 2019 8.29 9.87 8.25 9.56
517 NASDAQ OPTN Fri, Nov 1, 2019 7.95 8.52 7.95 8.52
516 NASDAQ OPTN Thu, Oct 31, 2019 7.83 7.96 7.66 7.82
515 NASDAQ OPTN Wed, Oct 30, 2019 7.43 7.89 7.30 7.83
514 NASDAQ OPTN Tue, Oct 29, 2019 7.42 7.78 7.26 7.43
513 NASDAQ OPTN Mon, Oct 28, 2019 7.86 7.96 7.14 7.44
512 NASDAQ OPTN Fri, Oct 25, 2019 7.60 7.96 7.51 7.71
511 NASDAQ OPTN Thu, Oct 24, 2019 7.92 7.92 7.55 7.60
510 NASDAQ OPTN Wed, Oct 23, 2019 7.90 8.06 7.75 7.81
509 NASDAQ OPTN Tue, Oct 22, 2019 7.77 7.95 7.67 7.90
508 NASDAQ OPTN Mon, Oct 21, 2019 7.50 7.78 7.47 7.75
507 NASDAQ OPTN Fri, Oct 18, 2019 7.20 7.53 7.08 7.46
506 NASDAQ OPTN Thu, Oct 17, 2019 7.39 7.58 7.25 7.29
505 NASDAQ OPTN Wed, Oct 16, 2019 7.07 7.42 7.07 7.29
504 NASDAQ OPTN Tue, Oct 15, 2019 6.86 7.17 6.80 7.07
503 NASDAQ OPTN Mon, Oct 14, 2019 6.75 6.99 6.59 6.81
502 NASDAQ OPTN Fri, Oct 11, 2019 6.55 6.98 6.51 6.83
501 NASDAQ OPTN Thu, Oct 10, 2019 6.48 6.52 6.34 6.41
500 NASDAQ OPTN Wed, Oct 9, 2019 6.40 6.51 6.26 6.46
499 NASDAQ OPTN Tue, Oct 8, 2019 6.19 6.58 6.01 6.39
498 NASDAQ OPTN Mon, Oct 7, 2019 6.25 6.34 6.02 6.27
497 NASDAQ OPTN Fri, Oct 4, 2019 6.54 6.60 6.27 6.35
496 NASDAQ OPTN Thu, Oct 3, 2019 6.55 6.64 6.22 6.51
495 NASDAQ OPTN Wed, Oct 2, 2019 6.67 6.74 6.41 6.48
494 NASDAQ OPTN Tue, Oct 1, 2019 7.07 7.10 6.58 6.75
493 NASDAQ OPTN Mon, Sep 30, 2019 7.27 7.27 6.89 7.00
492 NASDAQ OPTN Fri, Sep 27, 2019 7.60 7.65 7.28 7.29
491 NASDAQ OPTN Thu, Sep 26, 2019 7.78 7.78 7.39 7.60
490 NASDAQ OPTN Wed, Sep 25, 2019 7.84 8.09 7.73 7.80
489 NASDAQ OPTN Tue, Sep 24, 2019 7.96 7.97 7.63 7.85
488 NASDAQ OPTN Mon, Sep 23, 2019 7.80 8.05 7.69 7.97
487 NASDAQ OPTN Fri, Sep 20, 2019 7.76 8.26 7.65 7.91
486 NASDAQ OPTN Thu, Sep 19, 2019 8.12 8.25 7.71 7.77
485 NASDAQ OPTN Wed, Sep 18, 2019 8.36 8.38 7.76 8.09
484 NASDAQ OPTN Tue, Sep 17, 2019 7.74 8.57 7.70 8.38
483 NASDAQ OPTN Mon, Sep 16, 2019 7.20 7.96 6.80 7.80
482 NASDAQ OPTN Fri, Sep 13, 2019 6.80 7.29 6.80 7.18
481 NASDAQ OPTN Thu, Sep 12, 2019 6.72 7.18 6.69 6.72
480 NASDAQ OPTN Wed, Sep 11, 2019 7.08 7.27 6.67 6.72
479 NASDAQ OPTN Tue, Sep 10, 2019 6.75 7.21 6.75 7.04
478 NASDAQ OPTN Mon, Sep 9, 2019 7.00 7.01 6.63 6.83
477 NASDAQ OPTN Fri, Sep 6, 2019 7.35 7.35 6.72 6.99
476 NASDAQ OPTN Thu, Sep 5, 2019 7.54 7.68 7.15 7.29
475 NASDAQ OPTN Wed, Sep 4, 2019 7.74 7.88 7.38 7.47
474 NASDAQ OPTN Tue, Sep 3, 2019 7.40 7.98 7.36 7.64
473 NASDAQ OPTN Fri, Aug 30, 2019 6.87 8.00 6.82 7.66
472 NASDAQ OPTN Thu, Aug 29, 2019 6.41 7.00 6.38 6.85
471 NASDAQ OPTN Wed, Aug 28, 2019 6.29 6.54 6.20 6.29
470 NASDAQ OPTN Tue, Aug 27, 2019 6.63 6.64 6.17 6.29
469 NASDAQ OPTN Mon, Aug 26, 2019 6.08 6.56 5.97 6.52
468 NASDAQ OPTN Fri, Aug 23, 2019 6.33 6.42 5.97 6.07
467 NASDAQ OPTN Thu, Aug 22, 2019 6.56 6.72 6.30 6.32
466 NASDAQ OPTN Wed, Aug 21, 2019 6.44 6.61 6.00 6.49
465 NASDAQ OPTN Tue, Aug 20, 2019 6.45 6.74 6.29 6.34
464 NASDAQ OPTN Mon, Aug 19, 2019 6.54 7.11 6.27 6.49
463 NASDAQ OPTN Fri, Aug 16, 2019 6.10 6.72 5.93 6.35
462 NASDAQ OPTN Thu, Aug 15, 2019 5.93 6.28 5.64 6.02
461 NASDAQ OPTN Wed, Aug 14, 2019 6.10 6.41 5.67 5.90
460 NASDAQ OPTN Tue, Aug 13, 2019 6.17 7.06 5.96 6.26
459 NASDAQ OPTN Mon, Aug 12, 2019 5.18 5.95 5.11 5.61
458 NASDAQ OPTN Fri, Aug 9, 2019 5.31 5.33 5.03 5.18
457 NASDAQ OPTN Thu, Aug 8, 2019 5.08 5.43 5.05 5.35
456 NASDAQ OPTN Wed, Aug 7, 2019 4.83 5.04 4.44 5.03
455 NASDAQ OPTN Tue, Aug 6, 2019 4.76 4.98 4.69 4.96
454 NASDAQ OPTN Mon, Aug 5, 2019 4.92 5.11 4.50 4.75
453 NASDAQ OPTN Fri, Aug 2, 2019 5.39 5.64 4.95 5.01
452 NASDAQ OPTN Thu, Aug 1, 2019 5.37 5.51 5.30 5.47
451 NASDAQ OPTN Wed, Jul 31, 2019 6.01 6.08 5.33 5.37
450 NASDAQ OPTN Tue, Jul 30, 2019 5.75 6.04 5.55 6.02
449 NASDAQ OPTN Mon, Jul 29, 2019 5.97 6.00 5.62 5.69
448 NASDAQ OPTN Fri, Jul 26, 2019 5.90 6.18 5.76 5.99
447 NASDAQ OPTN Thu, Jul 25, 2019 6.22 6.26 5.75 5.87
446 NASDAQ OPTN Wed, Jul 24, 2019 5.85 6.34 5.72 6.30
445 NASDAQ OPTN Tue, Jul 23, 2019 5.87 6.01 5.50 5.85
444 NASDAQ OPTN Mon, Jul 22, 2019 6.04 6.16 5.81 5.83
443 NASDAQ OPTN Fri, Jul 19, 2019 6.50 6.53 5.84 6.06
442 NASDAQ OPTN Thu, Jul 18, 2019 7.07 7.07 6.04 6.38
441 NASDAQ OPTN Wed, Jul 17, 2019 7.01 7.17 6.88 7.09
440 NASDAQ OPTN Tue, Jul 16, 2019 7.36 7.54 6.65 7.04
439 NASDAQ OPTN Mon, Jul 15, 2019 7.98 8.08 7.17 7.36
438 NASDAQ OPTN Fri, Jul 12, 2019 7.46 8.24 7.43 8.00
437 NASDAQ OPTN Thu, Jul 11, 2019 7.37 7.48 7.24 7.45
436 NASDAQ OPTN Wed, Jul 10, 2019 7.50 7.61 7.13 7.40
435 NASDAQ OPTN Tue, Jul 9, 2019 6.74 7.49 6.74 7.44
434 NASDAQ OPTN Mon, Jul 8, 2019 6.75 6.79 6.53 6.75
433 NASDAQ OPTN Fri, Jul 5, 2019 6.72 6.90 6.57 6.80
432 NASDAQ OPTN Wed, Jul 3, 2019 6.81 6.92 6.50 6.74
431 NASDAQ OPTN Tue, Jul 2, 2019 7.10 7.22 6.67 6.77
430 NASDAQ OPTN Mon, Jul 1, 2019 7.15 7.40 7.02 7.11
429 NASDAQ OPTN Fri, Jun 28, 2019 6.41 7.26 6.41 7.08
428 NASDAQ OPTN Thu, Jun 27, 2019 6.84 7.00 6.29 6.40
427 NASDAQ OPTN Wed, Jun 26, 2019 7.16 7.21 6.76 6.81
426 NASDAQ OPTN Tue, Jun 25, 2019 7.24 7.38 7.10 7.13
425 NASDAQ OPTN Mon, Jun 24, 2019 7.80 7.80 7.20 7.22
424 NASDAQ OPTN Fri, Jun 21, 2019 7.82 8.04 7.61 7.84
423 NASDAQ OPTN Thu, Jun 20, 2019 7.35 7.89 7.35 7.88
422 NASDAQ OPTN Wed, Jun 19, 2019 6.90 7.34 6.83 7.26
421 NASDAQ OPTN Tue, Jun 18, 2019 6.61 6.96 6.61 6.90
420 NASDAQ OPTN Mon, Jun 17, 2019 6.89 6.94 6.56 6.60
419 NASDAQ OPTN Fri, Jun 14, 2019 6.94 7.15 6.74 6.90
418 NASDAQ OPTN Thu, Jun 13, 2019 6.72 7.06 6.66 6.96
417 NASDAQ OPTN Wed, Jun 12, 2019 6.49 6.72 6.42 6.66
416 NASDAQ OPTN Tue, Jun 11, 2019 6.63 6.75 6.18 6.50
415 NASDAQ OPTN Mon, Jun 10, 2019 6.76 6.76 6.53 6.59
414 NASDAQ OPTN Fri, Jun 7, 2019 6.62 6.75 5.94 6.40
413 NASDAQ OPTN Thu, Jun 6, 2019 7.17 7.38 6.47 6.60
412 NASDAQ OPTN Wed, Jun 5, 2019 7.35 7.46 6.99 7.15
411 NASDAQ OPTN Tue, Jun 4, 2019 7.75 7.84 7.28 7.38
410 NASDAQ OPTN Mon, Jun 3, 2019 7.66 7.89 7.55 7.71
409 NASDAQ OPTN Fri, May 31, 2019 7.93 7.95 6.87 7.59
408 NASDAQ OPTN Thu, May 30, 2019 8.17 8.29 7.88 8.02
407 NASDAQ OPTN Wed, May 29, 2019 8.04 8.21 7.89 8.13
406 NASDAQ OPTN Tue, May 28, 2019 7.97 8.29 7.91 8.07
405 NASDAQ OPTN Fri, May 24, 2019 8.15 8.55 7.88 8.00
404 NASDAQ OPTN Thu, May 23, 2019 8.57 8.64 8.06 8.17
403 NASDAQ OPTN Wed, May 22, 2019 8.70 8.96 8.53 8.68
402 NASDAQ OPTN Tue, May 21, 2019 8.89 8.94 8.62 8.70
401 NASDAQ OPTN Mon, May 20, 2019 9.02 9.16 8.67 8.83
400 NASDAQ OPTN Fri, May 17, 2019 9.49 9.79 9.08 9.17
399 NASDAQ OPTN Thu, May 16, 2019 9.66 10.09 9.34 9.56
398 NASDAQ OPTN Wed, May 15, 2019 9.37 9.87 9.37 9.61
397 NASDAQ OPTN Tue, May 14, 2019 9.62 9.82 9.24 9.47
396 NASDAQ OPTN Mon, May 13, 2019 9.50 9.71 9.34 9.59
395 NASDAQ OPTN Fri, May 10, 2019 9.17 9.81 8.98 9.58
394 NASDAQ OPTN Thu, May 9, 2019 10.47 10.92 9.24 9.25
393 NASDAQ OPTN Wed, May 8, 2019 10.30 10.86 10.22 10.79
392 NASDAQ OPTN Tue, May 7, 2019 10.87 11.03 9.80 10.31
391 NASDAQ OPTN Mon, May 6, 2019 10.31 11.04 10.16 10.94
390 NASDAQ OPTN Fri, May 3, 2019 10.09 10.54 10.09 10.44
389 NASDAQ OPTN Thu, May 2, 2019 9.83 10.04 9.72 9.99
388 NASDAQ OPTN Wed, May 1, 2019 9.97 10.08 9.83 9.88
387 NASDAQ OPTN Tue, Apr 30, 2019 10.01 10.27 9.69 9.96
386 NASDAQ OPTN Mon, Apr 29, 2019 9.88 10.31 9.77 10.01
385 NASDAQ OPTN Fri, Apr 26, 2019 9.44 10.00 9.37 9.83
384 NASDAQ OPTN Thu, Apr 25, 2019 9.85 9.85 8.86 9.46
383 NASDAQ OPTN Wed, Apr 24, 2019 10.22 10.22 9.71 9.94
382 NASDAQ OPTN Tue, Apr 23, 2019 10.08 10.56 9.89 10.13
381 NASDAQ OPTN Mon, Apr 22, 2019 9.84 9.99 9.51 9.96
380 NASDAQ OPTN Thu, Apr 18, 2019 10.19 10.37 9.77 9.89
379 NASDAQ OPTN Wed, Apr 17, 2019 10.15 10.29 9.68 10.20
378 NASDAQ OPTN Tue, Apr 16, 2019 10.17 10.70 10.07 10.12
377 NASDAQ OPTN Mon, Apr 15, 2019 10.17 10.30 9.83 10.14
376 NASDAQ OPTN Fri, Apr 12, 2019 9.74 10.18 9.72 10.13
375 NASDAQ OPTN Thu, Apr 11, 2019 9.77 10.21 9.48 9.76
374 NASDAQ OPTN Wed, Apr 10, 2019 9.26 9.81 9.18 9.75
373 NASDAQ OPTN Tue, Apr 9, 2019 9.93 9.93 9.24 9.26
372 NASDAQ OPTN Mon, Apr 8, 2019 10.17 10.17 9.84 9.95
371 NASDAQ OPTN Fri, Apr 5, 2019 9.99 10.39 9.99 10.18
370 NASDAQ OPTN Thu, Apr 4, 2019 10.30 10.43 9.92 9.94
369 NASDAQ OPTN Wed, Apr 3, 2019 10.93 11.05 10.27 10.33
368 NASDAQ OPTN Tue, Apr 2, 2019 10.75 11.23 10.00 10.92
367 NASDAQ OPTN Mon, Apr 1, 2019 10.37 10.74 10.11 10.70
366 NASDAQ OPTN Fri, Mar 29, 2019 9.77 10.37 9.77 10.30
365 NASDAQ OPTN Thu, Mar 28, 2019 9.90 10.31 9.65 9.82
364 NASDAQ OPTN Wed, Mar 27, 2019 9.75 10.29 9.61 10.03
363 NASDAQ OPTN Tue, Mar 26, 2019 9.58 9.94 9.58 9.87
362 NASDAQ OPTN Mon, Mar 25, 2019 9.18 9.57 8.76 9.54
361 NASDAQ OPTN Fri, Mar 22, 2019 9.42 9.63 9.01 9.19
360 NASDAQ OPTN Thu, Mar 21, 2019 9.46 9.86 9.18 9.47
359 NASDAQ OPTN Wed, Mar 20, 2019 9.41 9.69 9.11 9.41
358 NASDAQ OPTN Tue, Mar 19, 2019 9.17 9.50 9.03 9.40
357 NASDAQ OPTN Mon, Mar 18, 2019 9.03 9.20 8.69 9.12
356 NASDAQ OPTN Fri, Mar 15, 2019 8.77 9.24 8.60 9.10
355 NASDAQ OPTN Thu, Mar 14, 2019 8.77 9.01 8.57 8.78
354 NASDAQ OPTN Wed, Mar 13, 2019 8.66 8.78 8.56 8.74
353 NASDAQ OPTN Tue, Mar 12, 2019 8.70 8.80 8.00 8.62
352 NASDAQ OPTN Mon, Mar 11, 2019 8.57 8.82 8.49 8.74
351 NASDAQ OPTN Fri, Mar 8, 2019 8.43 8.84 8.18 8.58
350 NASDAQ OPTN Thu, Mar 7, 2019 8.07 8.51 7.68 8.50
349 NASDAQ OPTN Wed, Mar 6, 2019 9.17 9.77 7.85 8.10
348 NASDAQ OPTN Tue, Mar 5, 2019 7.99 8.61 7.86 8.60
347 NASDAQ OPTN Mon, Mar 4, 2019 8.02 8.07 7.63 8.00
346 NASDAQ OPTN Fri, Mar 1, 2019 7.47 7.98 7.47 7.95
345 NASDAQ OPTN Thu, Feb 28, 2019 7.91 7.98 7.24 7.42
344 NASDAQ OPTN Wed, Feb 27, 2019 7.75 7.95 7.66 7.91
343 NASDAQ OPTN Tue, Feb 26, 2019 7.48 7.84 7.48 7.72
342 NASDAQ OPTN Mon, Feb 25, 2019 7.51 7.74 6.77 7.50
341 NASDAQ OPTN Fri, Feb 22, 2019 7.28 7.50 7.20 7.31
340 NASDAQ OPTN Thu, Feb 21, 2019 7.20 7.35 7.08 7.27
339 NASDAQ OPTN Wed, Feb 20, 2019 7.30 7.39 7.14 7.20
338 NASDAQ OPTN Tue, Feb 19, 2019 7.42 7.60 7.09 7.30
337 NASDAQ OPTN Fri, Feb 15, 2019 7.19 7.43 7.06 7.40
336 NASDAQ OPTN Thu, Feb 14, 2019 7.12 7.29 7.02 7.15
335 NASDAQ OPTN Wed, Feb 13, 2019 7.13 7.27 6.98 7.15
334 NASDAQ OPTN Tue, Feb 12, 2019 7.33 7.33 7.03 7.12
333 NASDAQ OPTN Mon, Feb 11, 2019 7.22 7.40 6.92 7.30
332 NASDAQ OPTN Fri, Feb 8, 2019 7.29 7.37 7.04 7.15
331 NASDAQ OPTN Thu, Feb 7, 2019 7.00 7.43 6.91 7.34
330 NASDAQ OPTN Wed, Feb 6, 2019 7.26 7.26 6.93 7.03
329 NASDAQ OPTN Tue, Feb 5, 2019 7.00 7.33 6.91 7.27
328 NASDAQ OPTN Mon, Feb 4, 2019 6.60 7.16 6.60 7.02
327 NASDAQ OPTN Fri, Feb 1, 2019 6.46 6.87 6.46 6.60
326 NASDAQ OPTN Thu, Jan 31, 2019 6.09 6.51 6.06 6.44
325 NASDAQ OPTN Wed, Jan 30, 2019 6.23 6.25 6.00 6.10
324 NASDAQ OPTN Tue, Jan 29, 2019 6.20 6.22 5.94 6.20
323 NASDAQ OPTN Mon, Jan 28, 2019 6.12 6.28 5.95 6.20
322 NASDAQ OPTN Fri, Jan 25, 2019 6.30 6.41 6.08 6.16
321 NASDAQ OPTN Thu, Jan 24, 2019 6.44 6.54 6.16 6.29
320 NASDAQ OPTN Wed, Jan 23, 2019 6.64 6.79 6.25 6.44
319 NASDAQ OPTN Tue, Jan 22, 2019 7.13 7.21 6.55 6.57
318 NASDAQ OPTN Fri, Jan 18, 2019 7.29 7.39 7.09 7.17
317 NASDAQ OPTN Thu, Jan 17, 2019 7.36 7.54 7.07 7.28
316 NASDAQ OPTN Wed, Jan 16, 2019 7.06 7.58 7.02 7.40
315 NASDAQ OPTN Tue, Jan 15, 2019 7.04 7.12 6.52 7.04
314 NASDAQ OPTN Mon, Jan 14, 2019 7.24 7.55 6.92 7.03
313 NASDAQ OPTN Fri, Jan 11, 2019 7.09 7.33 6.80 7.26
312 NASDAQ OPTN Thu, Jan 10, 2019 7.57 7.57 6.99 7.10
311 NASDAQ OPTN Wed, Jan 9, 2019 7.27 7.78 7.01 7.57
310 NASDAQ OPTN Tue, Jan 8, 2019 7.60 7.83 7.03 7.18
309 NASDAQ OPTN Mon, Jan 7, 2019 7.09 7.61 6.68 7.50
308 NASDAQ OPTN Fri, Jan 4, 2019 6.80 7.22 6.44 7.05
307 NASDAQ OPTN Thu, Jan 3, 2019 6.80 6.89 6.55 6.74
306 NASDAQ OPTN Wed, Jan 2, 2019 6.20 7.06 6.20 6.83
305 NASDAQ OPTN Mon, Dec 31, 2018 6.90 6.90 5.83 6.20
304 NASDAQ OPTN Fri, Dec 28, 2018 6.92 6.94 6.53 6.92
303 NASDAQ OPTN Thu, Dec 27, 2018 6.43 7.00 6.26 6.93
302 NASDAQ OPTN Wed, Dec 26, 2018 6.54 6.70 6.27 6.57
301 NASDAQ OPTN Mon, Dec 24, 2018 6.08 6.72 5.72 6.60
300 NASDAQ OPTN Fri, Dec 21, 2018 5.84 6.22 5.66 6.01
299 NASDAQ OPTN Thu, Dec 20, 2018 6.23 6.30 5.76 5.84
298 NASDAQ OPTN Wed, Dec 19, 2018 6.67 6.98 6.15 6.16
297 NASDAQ OPTN Tue, Dec 18, 2018 7.54 7.66 6.70 6.75
296 NASDAQ OPTN Mon, Dec 17, 2018 8.19 8.23 7.52 7.54
295 NASDAQ OPTN Fri, Dec 14, 2018 7.87 8.45 7.85 8.25
294 NASDAQ OPTN Thu, Dec 13, 2018 7.25 7.88 7.25 7.76
293 NASDAQ OPTN Wed, Dec 12, 2018 7.89 7.89 7.05 7.12
292 NASDAQ OPTN Tue, Dec 11, 2018 8.07 8.07 7.75 7.78
291 NASDAQ OPTN Mon, Dec 10, 2018 7.98 8.08 7.90 8.01
290 NASDAQ OPTN Fri, Dec 7, 2018 7.85 8.18 7.80 8.08
289 NASDAQ OPTN Thu, Dec 6, 2018 7.39 7.93 7.34 7.89
288 NASDAQ OPTN Tue, Dec 4, 2018 7.62 7.91 7.33 7.44
287 NASDAQ OPTN Mon, Dec 3, 2018 7.90 8.07 7.51 7.60
286 NASDAQ OPTN Fri, Nov 30, 2018 8.72 8.76 7.37 7.87
285 NASDAQ OPTN Thu, Nov 29, 2018 8.56 8.76 8.35 8.68
284 NASDAQ OPTN Wed, Nov 28, 2018 8.59 8.72 8.41 8.65
283 NASDAQ OPTN Tue, Nov 27, 2018 8.50 8.61 8.30 8.56
282 NASDAQ OPTN Mon, Nov 26, 2018 9.11 9.14 8.48 8.60
281 NASDAQ OPTN Fri, Nov 23, 2018 9.42 9.57 8.99 9.10
280 NASDAQ OPTN Wed, Nov 21, 2018 9.47 9.62 9.20 9.41
279 NASDAQ OPTN Tue, Nov 20, 2018 9.81 9.86 9.10 9.36
278 NASDAQ OPTN Mon, Nov 19, 2018 10.30 10.50 9.80 9.91
277 NASDAQ OPTN Fri, Nov 16, 2018 10.20 10.47 9.95 10.32
276 NASDAQ OPTN Thu, Nov 15, 2018 10.25 10.62 10.03 10.31
275 NASDAQ OPTN Wed, Nov 14, 2018 11.18 11.18 10.00 10.29
274 NASDAQ OPTN Tue, Nov 13, 2018 10.87 11.72 10.50 11.28
273 NASDAQ OPTN Mon, Nov 12, 2018 10.79 10.89 10.20 10.36
272 NASDAQ OPTN Fri, Nov 9, 2018 11.00 11.05 10.60 10.87
271 NASDAQ OPTN Thu, Nov 8, 2018 11.04 11.31 10.88 11.07
270 NASDAQ OPTN Wed, Nov 7, 2018 12.05 12.05 10.87 11.06
269 NASDAQ OPTN Tue, Nov 6, 2018 11.23 11.99 11.22 11.92
268 NASDAQ OPTN Mon, Nov 5, 2018 10.99 11.37 10.90 11.27
267 NASDAQ OPTN Fri, Nov 2, 2018 10.90 11.45 10.87 11.07
266 NASDAQ OPTN Thu, Nov 1, 2018 10.66 11.04 10.39 10.90
265 NASDAQ OPTN Wed, Oct 31, 2018 10.62 11.09 10.52 10.58
264 NASDAQ OPTN Tue, Oct 30, 2018 11.00 11.59 10.47 10.50
263 NASDAQ OPTN Mon, Oct 29, 2018 11.24 11.53 10.73 11.02
262 NASDAQ OPTN Fri, Oct 26, 2018 11.23 11.55 11.06 11.19
261 NASDAQ OPTN Thu, Oct 25, 2018 11.34 11.55 11.06 11.38
260 NASDAQ OPTN Wed, Oct 24, 2018 10.99 11.45 10.91 11.26
259 NASDAQ OPTN Tue, Oct 23, 2018 10.64 11.25 10.51 11.02
258 NASDAQ OPTN Mon, Oct 22, 2018 11.39 11.52 10.68 10.84
257 NASDAQ OPTN Fri, Oct 19, 2018 11.42 11.87 11.27 11.39
256 NASDAQ OPTN Thu, Oct 18, 2018 11.66 11.73 11.13 11.42
255 NASDAQ OPTN Wed, Oct 17, 2018 11.10 11.99 10.94 11.79
254 NASDAQ OPTN Tue, Oct 16, 2018 11.06 11.08 10.78 11.05
253 NASDAQ OPTN Mon, Oct 15, 2018 10.92 11.15 10.70 10.98
252 NASDAQ OPTN Fri, Oct 12, 2018 10.15 11.15 10.10 10.99
251 NASDAQ OPTN Thu, Oct 11, 2018 10.36 10.40 9.78 10.00
250 NASDAQ OPTN Wed, Oct 10, 2018 10.69 10.99 10.42 10.43
249 NASDAQ OPTN Tue, Oct 9, 2018 10.66 10.81 10.58 10.74
248 NASDAQ OPTN Mon, Oct 8, 2018 10.98 11.21 10.41 10.65
247 NASDAQ OPTN Fri, Oct 5, 2018 10.90 11.18 10.81 11.00
246 NASDAQ OPTN Thu, Oct 4, 2018 11.49 11.49 10.33 10.92
245 NASDAQ OPTN Wed, Oct 3, 2018 11.00 11.83 10.96 11.54
244 NASDAQ OPTN Tue, Oct 2, 2018 11.57 11.73 10.85 11.13
243 NASDAQ OPTN Mon, Oct 1, 2018 12.48 12.48 11.51 11.67
242 NASDAQ OPTN Fri, Sep 28, 2018 12.59 12.77 12.36 12.43
241 NASDAQ OPTN Thu, Sep 27, 2018 13.10 13.40 12.58 12.67
240 NASDAQ OPTN Wed, Sep 26, 2018 13.01 13.48 12.60 13.06
239 NASDAQ OPTN Tue, Sep 25, 2018 13.85 13.99 12.85 12.94
238 NASDAQ OPTN Mon, Sep 24, 2018 13.54 13.92 13.46 13.81
237 NASDAQ OPTN Fri, Sep 21, 2018 13.69 13.98 13.51 13.57
236 NASDAQ OPTN Thu, Sep 20, 2018 13.69 13.77 13.55 13.69
235 NASDAQ OPTN Wed, Sep 19, 2018 13.66 14.20 13.49 13.66
234 NASDAQ OPTN Tue, Sep 18, 2018 13.52 13.94 13.47 13.65
233 NASDAQ OPTN Mon, Sep 17, 2018 13.50 13.79 13.40 13.53
232 NASDAQ OPTN Fri, Sep 14, 2018 13.67 13.79 13.44 13.49
231 NASDAQ OPTN Thu, Sep 13, 2018 13.85 14.23 13.26 13.57
230 NASDAQ OPTN Wed, Sep 12, 2018 14.26 14.37 13.55 13.83
229 NASDAQ OPTN Tue, Sep 11, 2018 14.53 14.77 14.30 14.33
228 NASDAQ OPTN Mon, Sep 10, 2018 14.73 15.04 14.22 14.55
227 NASDAQ OPTN Fri, Sep 7, 2018 14.22 14.94 13.93 14.61
226 NASDAQ OPTN Thu, Sep 6, 2018 14.77 14.98 14.11 14.25
225 NASDAQ OPTN Wed, Sep 5, 2018 14.84 15.15 14.04 14.79
224 NASDAQ OPTN Tue, Sep 4, 2018 14.80 15.10 14.17 14.84
223 NASDAQ OPTN Fri, Aug 31, 2018 15.27 15.27 14.85 14.87
222 NASDAQ OPTN Thu, Aug 30, 2018 14.76 15.19 14.40 15.05
221 NASDAQ OPTN Wed, Aug 29, 2018 15.29 15.47 14.64 14.73
220 NASDAQ OPTN Tue, Aug 28, 2018 15.54 15.57 15.16 15.30
219 NASDAQ OPTN Mon, Aug 27, 2018 15.19 15.49 15.13 15.42
218 NASDAQ OPTN Fri, Aug 24, 2018 15.36 15.73 15.06 15.20
217 NASDAQ OPTN Thu, Aug 23, 2018 15.24 15.68 14.95 15.36
216 NASDAQ OPTN Wed, Aug 22, 2018 14.97 15.37 14.75 15.26
215 NASDAQ OPTN Tue, Aug 21, 2018 14.68 15.29 14.51 15.09
214 NASDAQ OPTN Mon, Aug 20, 2018 13.80 14.69 13.80 14.67
213 NASDAQ OPTN Fri, Aug 17, 2018 14.13 14.97 13.45 13.80
212 NASDAQ OPTN Thu, Aug 16, 2018 13.40 14.69 13.14 14.18
211 NASDAQ OPTN Wed, Aug 15, 2018 13.91 14.85 12.64 13.46
210 NASDAQ OPTN Tue, Aug 14, 2018 19.92 19.92 12.51 13.85
209 NASDAQ OPTN Mon, Aug 13, 2018 21.02 21.05 19.26 19.50
208 NASDAQ OPTN Fri, Aug 10, 2018 21.03 21.48 20.66 20.98
207 NASDAQ OPTN Thu, Aug 9, 2018 21.09 21.36 20.67 21.01
206 NASDAQ OPTN Wed, Aug 8, 2018 22.17 22.30 21.05 21.07
205 NASDAQ OPTN Tue, Aug 7, 2018 21.55 22.96 21.37 21.92
204 NASDAQ OPTN Mon, Aug 6, 2018 21.43 22.13 21.20 21.67
203 NASDAQ OPTN Fri, Aug 3, 2018 21.29 21.54 20.89 21.38
202 NASDAQ OPTN Thu, Aug 2, 2018 20.82 21.37 20.47 21.26
201 NASDAQ OPTN Wed, Aug 1, 2018 20.47 20.99 19.81 20.86
200 NASDAQ OPTN Tue, Jul 31, 2018 20.41 21.05 19.90 20.35
199 NASDAQ OPTN Mon, Jul 30, 2018 21.30 21.34 20.43 20.50
198 NASDAQ OPTN Fri, Jul 27, 2018 22.43 22.75 21.29 21.41
197 NASDAQ OPTN Thu, Jul 26, 2018 21.95 22.94 21.61 22.37
196 NASDAQ OPTN Wed, Jul 25, 2018 22.36 22.99 21.84 21.85
195 NASDAQ OPTN Tue, Jul 24, 2018 23.88 24.10 22.21 22.26
194 NASDAQ OPTN Mon, Jul 23, 2018 24.25 24.55 23.69 23.97
193 NASDAQ OPTN Fri, Jul 20, 2018 26.23 26.23 24.03 24.09
192 NASDAQ OPTN Thu, Jul 19, 2018 27.28 27.28 25.98 26.43
191 NASDAQ OPTN Wed, Jul 18, 2018 27.25 27.52 26.31 26.95
190 NASDAQ OPTN Tue, Jul 17, 2018 27.31 27.37 26.27 26.62
189 NASDAQ OPTN Mon, Jul 16, 2018 26.87 27.28 25.91 26.90
188 NASDAQ OPTN Fri, Jul 13, 2018 27.87 28.04 27.14 27.44
187 NASDAQ OPTN Thu, Jul 12, 2018 29.13 29.34 26.88 27.85
186 NASDAQ OPTN Wed, Jul 11, 2018 29.05 29.60 28.77 29.34
185 NASDAQ OPTN Tue, Jul 10, 2018 29.70 29.77 28.71 29.08
184 NASDAQ OPTN Mon, Jul 9, 2018 28.27 30.00 28.27 29.76
183 NASDAQ OPTN Fri, Jul 6, 2018 28.31 28.78 28.04 28.28
182 NASDAQ OPTN Thu, Jul 5, 2018 28.35 28.63 27.29 28.41
181 NASDAQ OPTN Tue, Jul 3, 2018 28.14 28.35 27.52 28.15
180 NASDAQ OPTN Mon, Jul 2, 2018 28.15 28.47 27.71 28.18
179 NASDAQ OPTN Fri, Jun 29, 2018 28.76 28.92 27.74 27.98
178 NASDAQ OPTN Thu, Jun 28, 2018 26.61 28.73 26.00 28.46
177 NASDAQ OPTN Wed, Jun 27, 2018 26.69 27.34 26.20 26.62
176 NASDAQ OPTN Tue, Jun 26, 2018 25.83 26.83 25.20 26.75
175 NASDAQ OPTN Mon, Jun 25, 2018 26.27 26.86 25.05 25.90
174 NASDAQ OPTN Fri, Jun 22, 2018 25.04 27.29 24.66 26.67
173 NASDAQ OPTN Thu, Jun 21, 2018 25.39 25.76 24.76 25.01
172 NASDAQ OPTN Wed, Jun 20, 2018 25.20 25.50 23.71 25.34
171 NASDAQ OPTN Tue, Jun 19, 2018 23.57 24.70 23.57 24.47
170 NASDAQ OPTN Mon, Jun 18, 2018 23.80 24.43 23.41 23.79
169 NASDAQ OPTN Fri, Jun 15, 2018 22.41 24.46 22.41 23.84
168 NASDAQ OPTN Thu, Jun 14, 2018 22.43 22.90 22.15 22.60
167 NASDAQ OPTN Wed, Jun 13, 2018 22.38 23.01 21.84 22.46
166 NASDAQ OPTN Tue, Jun 12, 2018 23.04 23.18 22.09 22.45
165 NASDAQ OPTN Mon, Jun 11, 2018 22.60 23.12 22.34 22.55
164 NASDAQ OPTN Fri, Jun 8, 2018 22.50 23.00 22.30 22.70
163 NASDAQ OPTN Thu, Jun 7, 2018 22.76 22.83 22.01 22.50
162 NASDAQ OPTN Wed, Jun 6, 2018 22.99 23.50 22.50 23.13
161 NASDAQ OPTN Tue, Jun 5, 2018 20.57 22.99 20.52 22.76
160 NASDAQ OPTN Mon, Jun 4, 2018 23.05 23.16 22.10 22.73
159 NASDAQ OPTN Fri, Jun 1, 2018 22.81 23.99 22.36 22.40
158 NASDAQ OPTN Thu, May 31, 2018 23.65 23.65 21.83 23.07
157 NASDAQ OPTN Wed, May 30, 2018 23.40 24.14 23.35 23.67
156 NASDAQ OPTN Tue, May 29, 2018 23.87 24.08 22.61 23.38
155 NASDAQ OPTN Fri, May 25, 2018 23.89 24.09 23.27 23.80
154 NASDAQ OPTN Thu, May 24, 2018 23.71 24.41 23.71 24.05
153 NASDAQ OPTN Wed, May 23, 2018 24.18 24.58 23.02 23.99
152 NASDAQ OPTN Tue, May 22, 2018 24.13 24.50 24.07 24.20
151 NASDAQ OPTN Mon, May 21, 2018 24.44 24.50 24.02 24.20
150 NASDAQ OPTN Fri, May 18, 2018 24.11 24.29 23.96 24.06
149 NASDAQ OPTN Thu, May 17, 2018 24.49 24.69 24.00 24.02
148 NASDAQ OPTN Wed, May 16, 2018 24.31 25.20 22.93 24.58
147 NASDAQ OPTN Tue, May 15, 2018 24.76 25.74 22.54 25.74
146 NASDAQ OPTN Mon, May 14, 2018 23.05 25.40 22.57 25.00
145 NASDAQ OPTN Fri, May 11, 2018 22.19 23.63 22.19 22.69
144 NASDAQ OPTN Thu, May 10, 2018 24.29 24.67 21.97 22.20
143 NASDAQ OPTN Wed, May 9, 2018 22.09 22.61 21.78 22.01
142 NASDAQ OPTN Tue, May 8, 2018 21.66 23.48 21.11 22.10
141 NASDAQ OPTN Mon, May 7, 2018 21.50 21.80 21.07 21.41
140 NASDAQ OPTN Fri, May 4, 2018 21.00 22.02 21.00 21.54
139 NASDAQ OPTN Thu, May 3, 2018 21.46 21.46 20.95 21.04
138 NASDAQ OPTN Wed, May 2, 2018 21.14 21.99 21.10 21.26
137 NASDAQ OPTN Tue, May 1, 2018 21.29 21.67 21.00 21.15
136 NASDAQ OPTN Mon, Apr 30, 2018 21.01 21.75 20.98 21.40
135 NASDAQ OPTN Fri, Apr 27, 2018 21.21 21.38 20.20 21.00
134 NASDAQ OPTN Thu, Apr 26, 2018 20.73 21.27 20.72 21.12
133 NASDAQ OPTN Wed, Apr 25, 2018 20.15 20.95 20.08 20.48
132 NASDAQ OPTN Tue, Apr 24, 2018 20.40 21.13 20.01 20.25
131 NASDAQ OPTN Mon, Apr 23, 2018 20.11 20.36 20.00 20.16
130 NASDAQ OPTN Fri, Apr 20, 2018 19.97 20.54 19.87 20.14
129 NASDAQ OPTN Thu, Apr 19, 2018 19.44 20.40 17.87 20.12
128 NASDAQ OPTN Wed, Apr 18, 2018 20.49 20.99 19.29 19.58
127 NASDAQ OPTN Tue, Apr 17, 2018 19.75 20.64 19.61 20.40
126 NASDAQ OPTN Mon, Apr 16, 2018 19.78 20.39 19.31 19.72
125 NASDAQ OPTN Fri, Apr 13, 2018 19.40 19.87 18.92 19.57
124 NASDAQ OPTN Thu, Apr 12, 2018 19.75 20.22 18.83 19.64
123 NASDAQ OPTN Wed, Apr 11, 2018 19.88 20.29 19.52 19.74
122 NASDAQ OPTN Tue, Apr 10, 2018 19.38 20.01 19.12 19.84
121 NASDAQ OPTN Mon, Apr 9, 2018 19.39 21.19 19.00 19.11
120 NASDAQ OPTN Fri, Apr 6, 2018 18.99 19.96 18.75 19.30
119 NASDAQ OPTN Thu, Apr 5, 2018 19.30 19.30 18.57 18.75
118 NASDAQ OPTN Wed, Apr 4, 2018 19.19 20.69 18.48 19.00
117 NASDAQ OPTN Tue, Apr 3, 2018 19.49 19.89 18.59 19.54
116 NASDAQ OPTN Mon, Apr 2, 2018 20.30 20.97 18.47 19.28
115 NASDAQ OPTN Thu, Mar 29, 2018 20.46 20.81 19.71 20.02
114 NASDAQ OPTN Wed, Mar 28, 2018 21.01 23.44 19.36 20.22
113 NASDAQ OPTN Tue, Mar 27, 2018 21.03 25.24 20.02 20.39
112 NASDAQ OPTN Mon, Mar 26, 2018 20.20 21.71 20.00 20.75
111 NASDAQ OPTN Fri, Mar 23, 2018 19.50 20.48 19.47 20.00
110 NASDAQ OPTN Thu, Mar 22, 2018 18.60 19.98 18.53 19.50
109 NASDAQ OPTN Wed, Mar 21, 2018 18.42 19.97 18.42 19.76
108 NASDAQ OPTN Tue, Mar 20, 2018 20.22 20.22 17.58 18.51
107 NASDAQ OPTN Mon, Mar 19, 2018 20.01 20.82 19.54 19.96
106 NASDAQ OPTN Fri, Mar 16, 2018 18.21 19.98 18.21 19.94
105 NASDAQ OPTN Thu, Mar 15, 2018 18.39 18.60 17.69 18.09
104 NASDAQ OPTN Wed, Mar 14, 2018 17.16 18.61 17.16 18.32
103 NASDAQ OPTN Tue, Mar 13, 2018 17.25 17.25 16.50 17.11
102 NASDAQ OPTN Mon, Mar 12, 2018 17.55 17.64 17.06 17.36
101 NASDAQ OPTN Fri, Mar 9, 2018 17.78 18.08 17.22 17.69
100 NASDAQ OPTN Thu, Mar 8, 2018 18.15 18.15 17.02 17.41
99 NASDAQ OPTN Wed, Mar 7, 2018 17.66 18.37 17.49 18.17
98 NASDAQ OPTN Tue, Mar 6, 2018 18.03 18.29 17.61 17.87
97 NASDAQ OPTN Mon, Mar 5, 2018 17.75 18.12 17.45 17.87
96 NASDAQ OPTN Fri, Mar 2, 2018 16.76 17.97 16.73 17.86
95 NASDAQ OPTN Thu, Mar 1, 2018 17.65 17.77 17.02 17.52
94 NASDAQ OPTN Wed, Feb 28, 2018 17.49 18.13 17.49 17.71
93 NASDAQ OPTN Tue, Feb 27, 2018 17.29 18.13 17.22 17.55
92 NASDAQ OPTN Mon, Feb 26, 2018 17.18 17.97 17.12 17.41
91 NASDAQ OPTN Fri, Feb 23, 2018 18.17 18.25 16.89 17.31
90 NASDAQ OPTN Thu, Feb 22, 2018 18.05 18.59 17.08 17.59
89 NASDAQ OPTN Wed, Feb 21, 2018 16.06 18.82 16.00 17.87
88 NASDAQ OPTN Tue, Feb 20, 2018 16.09 16.48 15.50 15.91
87 NASDAQ OPTN Fri, Feb 16, 2018 16.28 16.54 16.00 16.21
86 NASDAQ OPTN Thu, Feb 15, 2018 16.54 16.61 15.50 16.42
85 NASDAQ OPTN Wed, Feb 14, 2018 16.75 17.06 16.53 16.70
84 NASDAQ OPTN Tue, Feb 13, 2018 17.18 17.65 16.85 16.90
83 NASDAQ OPTN Mon, Feb 12, 2018 17.39 18.47 16.86 17.35
82 NASDAQ OPTN Fri, Feb 9, 2018 18.64 18.79 16.80 17.26
81 NASDAQ OPTN Thu, Feb 8, 2018 18.44 18.76 18.18 18.44
80 NASDAQ OPTN Wed, Feb 7, 2018 18.05 18.51 18.05 18.41
79 NASDAQ OPTN Tue, Feb 6, 2018 17.70 18.44 17.63 18.00
78 NASDAQ OPTN Mon, Feb 5, 2018 18.32 18.49 17.45 17.97
77 NASDAQ OPTN Fri, Feb 2, 2018 18.26 18.83 18.01 18.41
76 NASDAQ OPTN Thu, Feb 1, 2018 18.87 19.00 18.32 18.74
75 NASDAQ OPTN Wed, Jan 31, 2018 19.93 19.96 18.62 18.95
74 NASDAQ OPTN Tue, Jan 30, 2018 20.60 20.79 19.31 19.71
73 NASDAQ OPTN Mon, Jan 29, 2018 20.02 20.91 19.65 20.82
72 NASDAQ OPTN Fri, Jan 26, 2018 19.34 20.08 19.26 19.98
71 NASDAQ OPTN Thu, Jan 25, 2018 19.65 19.65 19.08 19.35
70 NASDAQ OPTN Wed, Jan 24, 2018 19.38 20.61 19.09 19.66
69 NASDAQ OPTN Tue, Jan 23, 2018 19.39 20.00 19.06 19.27
68 NASDAQ OPTN Mon, Jan 22, 2018 19.29 20.31 19.12 19.27
67 NASDAQ OPTN Fri, Jan 19, 2018 18.99 19.75 18.99 19.25
66 NASDAQ OPTN Thu, Jan 18, 2018 19.05 19.40 19.04 19.15
65 NASDAQ OPTN Wed, Jan 17, 2018 19.39 19.62 18.75 19.10
64 NASDAQ OPTN Tue, Jan 16, 2018 19.77 20.21 19.27 19.36
63 NASDAQ OPTN Fri, Jan 12, 2018 20.00 21.50 19.56 19.87
62 NASDAQ OPTN Thu, Jan 11, 2018 18.46 20.15 18.46 19.67
61 NASDAQ OPTN Wed, Jan 10, 2018 17.95 19.22 17.60 18.59
60 NASDAQ OPTN Tue, Jan 9, 2018 17.84 18.42 16.99 18.02
59 NASDAQ OPTN Mon, Jan 8, 2018 17.11 17.90 16.96 17.68
58 NASDAQ OPTN Fri, Jan 5, 2018 19.28 19.28 16.45 17.20
57 NASDAQ OPTN Thu, Jan 4, 2018 18.57 19.24 17.08 17.42
56 NASDAQ OPTN Wed, Jan 3, 2018 19.01 19.33 18.11 18.62
55 NASDAQ OPTN Tue, Jan 2, 2018 18.82 19.44 18.40 19.07
54 NASDAQ OPTN Fri, Dec 29, 2017 19.51 19.62 18.52 18.90
53 NASDAQ OPTN Thu, Dec 28, 2017 19.04 19.73 18.73 19.50
52 NASDAQ OPTN Wed, Dec 27, 2017 19.46 19.72 18.83 19.34
51 NASDAQ OPTN Tue, Dec 26, 2017 19.58 20.22 19.12 19.61
50 NASDAQ OPTN Fri, Dec 22, 2017 19.50 20.55 19.24 19.76
49 NASDAQ OPTN Thu, Dec 21, 2017 19.33 20.69 19.33 19.89
48 NASDAQ OPTN Wed, Dec 20, 2017 19.09 20.40 18.82 19.40
47 NASDAQ OPTN Tue, Dec 19, 2017 19.60 20.34 18.50 19.20
46 NASDAQ OPTN Mon, Dec 18, 2017 18.91 21.28 18.61 19.49
45 NASDAQ OPTN Fri, Dec 15, 2017 18.80 20.50 18.37 18.95
44 NASDAQ OPTN Thu, Dec 14, 2017 18.81 19.51 18.29 18.81
43 NASDAQ OPTN Wed, Dec 13, 2017 17.30 19.25 17.20 18.66
42 NASDAQ OPTN Tue, Dec 12, 2017 18.88 19.40 17.00 17.00
41 NASDAQ OPTN Mon, Dec 11, 2017 18.18 19.42 18.13 18.99
40 NASDAQ OPTN Fri, Dec 8, 2017 18.08 18.47 17.46 18.14
39 NASDAQ OPTN Thu, Dec 7, 2017 18.07 18.95 17.93 17.93
38 NASDAQ OPTN Wed, Dec 6, 2017 18.62 19.64 18.05 18.60
37 NASDAQ OPTN Tue, Dec 5, 2017 19.16 20.00 18.52 18.73
36 NASDAQ OPTN Mon, Dec 4, 2017 18.77 19.79 18.69 18.98
35 NASDAQ OPTN Fri, Dec 1, 2017 18.94 20.21 17.61 18.53
34 NASDAQ OPTN Thu, Nov 30, 2017 18.81 19.84 18.45 19.09
33 NASDAQ OPTN Wed, Nov 29, 2017 18.84 20.13 18.30 18.92
32 NASDAQ OPTN Tue, Nov 28, 2017 19.19 19.40 18.11 18.87
31 NASDAQ OPTN Mon, Nov 27, 2017 20.00 20.10 19.04 19.22
30 NASDAQ OPTN Fri, Nov 24, 2017 18.63 20.54 17.21 20.02
29 NASDAQ OPTN Wed, Nov 22, 2017 16.77 18.53 16.77 18.46
28 NASDAQ OPTN Tue, Nov 21, 2017 16.87 17.39 16.17 16.85
27 NASDAQ OPTN Mon, Nov 20, 2017 15.80 17.02 15.50 16.58
26 NASDAQ OPTN Fri, Nov 17, 2017 16.00 16.00 15.56 15.75
25 NASDAQ OPTN Thu, Nov 16, 2017 16.28 16.50 15.48 15.93
24 NASDAQ OPTN Wed, Nov 15, 2017 15.37 16.50 15.26 16.12
23 NASDAQ OPTN Tue, Nov 14, 2017 16.95 16.96 15.01 15.20
22 NASDAQ OPTN Mon, Nov 13, 2017 17.08 17.39 16.80 16.85
21 NASDAQ OPTN Fri, Nov 10, 2017 17.20 18.00 16.66 17.32
20 NASDAQ OPTN Thu, Nov 9, 2017 18.95 19.27 17.33 17.34
19 NASDAQ OPTN Wed, Nov 8, 2017 19.37 19.73 18.90 19.00
18 NASDAQ OPTN Tue, Nov 7, 2017 20.58 20.84 18.32 19.02
17 NASDAQ OPTN Mon, Nov 6, 2017 19.84 21.46 19.83 20.76
16 NASDAQ OPTN Fri, Nov 3, 2017 19.76 20.24 19.30 20.08
15 NASDAQ OPTN Thu, Nov 2, 2017 19.53 20.35 19.38 19.89
14 NASDAQ OPTN Wed, Nov 1, 2017 20.27 20.27 19.25 19.71
13 NASDAQ OPTN Tue, Oct 31, 2017 19.63 20.39 19.63 20.16
12 NASDAQ OPTN Mon, Oct 30, 2017 20.02 20.32 19.54 20.01
11 NASDAQ OPTN Fri, Oct 27, 2017 19.73 20.40 19.70 20.30
10 NASDAQ OPTN Thu, Oct 26, 2017 19.76 20.08 19.19 19.99
9 NASDAQ OPTN Wed, Oct 25, 2017 19.00 20.00 18.80 19.91
8 NASDAQ OPTN Tue, Oct 24, 2017 18.93 19.26 18.68 19.10
7 NASDAQ OPTN Mon, Oct 23, 2017 19.05 19.57 18.65 19.04
6 NASDAQ OPTN Fri, Oct 20, 2017 18.99 19.45 18.95 19.01
5 NASDAQ OPTN Thu, Oct 19, 2017 19.02 19.65 18.91 19.00
4 NASDAQ OPTN Wed, Oct 18, 2017 19.23 20.05 18.70 19.14
3 NASDAQ OPTN Tue, Oct 17, 2017 19.56 19.91 18.73 19.22
2 NASDAQ OPTN Mon, Oct 16, 2017 19.00 20.97 18.61 19.61
1 NASDAQ OPTN Fri, Oct 13, 2017 20.00 20.95 18.16 19.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024