OPR - Delayed Quote USD
APP May 2025 230.000 call (APP250516C00230000)
143.79
0.00
(0.00%)
At close: May 15 at 9:46:11 AM EDT
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | 1 |
| May 12, 2025 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | 1 |
| May 8, 2025 | 115.00 | 121.50 | 107.99 | 107.99 | 107.99 | 30 |
| May 7, 2025 | 75.80 | 75.80 | 70.62 | 70.62 | 70.62 | - |
| May 6, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2 |
| May 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1 |
| May 1, 2025 | 64.50 | 66.70 | 63.50 | 63.50 | 63.50 | 3 |
| Apr 28, 2025 | 61.80 | 64.90 | 61.80 | 64.90 | 64.90 | 2 |
| Apr 25, 2025 | 59.10 | 61.26 | 57.20 | 61.26 | 61.26 | 8 |
| Apr 24, 2025 | 48.05 | 54.70 | 48.05 | 51.80 | 51.80 | 4 |
| Apr 23, 2025 | 53.00 | 53.00 | 42.10 | 42.10 | 42.10 | 40 |
| Apr 22, 2025 | 32.69 | 35.64 | 32.45 | 33.40 | 33.40 | 31 |
| Apr 21, 2025 | 32.11 | 33.87 | 27.27 | 29.00 | 29.00 | 250 |
| Apr 17, 2025 | 30.41 | 36.45 | 30.15 | 35.00 | 35.00 | 17 |
| Apr 16, 2025 | 35.11 | 37.20 | 30.02 | 30.70 | 30.70 | 114 |
| Apr 15, 2025 | 36.88 | 42.00 | 36.56 | 42.00 | 42.00 | 37 |
| Apr 14, 2025 | 46.00 | 46.00 | 38.00 | 38.73 | 38.73 | 29 |
| Apr 11, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1 |
| Apr 9, 2025 | 37.30 | 67.68 | 33.90 | 66.00 | 66.00 | 20 |
| Apr 8, 2025 | 53.20 | 53.20 | 39.80 | 40.85 | 40.85 | 117 |
| Apr 7, 2025 | 40.95 | 44.15 | 40.91 | 44.15 | 44.15 | 43 |
| Apr 4, 2025 | 40.50 | 41.00 | 31.90 | 35.90 | 35.90 | 41 |
| Apr 1, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2 |
| Mar 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Mar 27, 2025 | 103.20 | 103.20 | 76.15 | 76.70 | 76.70 | 6 |
| Mar 24, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 18 |
| Mar 13, 2025 | 63.58 | 63.58 | 62.16 | 62.16 | 62.16 | 3 |
| Mar 12, 2025 | 71.30 | 71.30 | 67.58 | 67.58 | 67.58 | 4 |
| Mar 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Mar 10, 2025 | 50.30 | 50.30 | 43.70 | 43.70 | 43.70 | - |
| Feb 28, 2025 | 109.90 | 110.00 | 109.90 | 110.00 | 110.00 | 2 |
| Feb 26, 2025 | 88.70 | 110.90 | 88.70 | 105.90 | 105.90 | 157 |
| Feb 14, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 1 |
| Feb 4, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 2 |
| Jan 16, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 1 |
| Jan 15, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 1 |
| Dec 13, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 2 |
| Dec 12, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 2 |
| Nov 11, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Nov 8, 2024 | 71.59 | 79.20 | 71.59 | 79.20 | 79.20 | 69 |
| Nov 6, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7 |
| Nov 4, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1 |
| Oct 31, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1 |