OPR - Delayed Quote USD
APP May 2025 530.000 call (APP250516C00530000)
0.0400
0.0000
(0.00%)
At close: May 13 at 9:56:14 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 13, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2 |
| May 9, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 3 |
| May 8, 2025 | 0.1500 | 0.1500 | 0.0500 | 0.1000 | 0.1000 | 44 |
| May 7, 2025 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | - |
| May 6, 2025 | 0.7000 | 0.8000 | 0.3500 | 0.5500 | 0.5500 | 69 |
| May 5, 2025 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1 |
| May 2, 2025 | 1.0200 | 2.0000 | 1.0200 | 1.3900 | 1.3900 | 22 |
| May 1, 2025 | 0.5700 | 0.9100 | 0.5700 | 0.9100 | 0.9100 | 21 |
| Apr 30, 2025 | 0.6200 | 0.6200 | 0.3500 | 0.5900 | 0.5900 | 15 |
| Apr 28, 2025 | 0.4800 | 1.2000 | 0.4800 | 1.2000 | 1.2000 | 24 |
| Apr 22, 2025 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 16 |
| Apr 21, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4 |
| Apr 11, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Apr 10, 2025 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 11 |
| Apr 9, 2025 | 0.6000 | 0.9100 | 0.0500 | 0.9100 | 0.9100 | 5 |
| Mar 28, 2025 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2 |
| Mar 27, 2025 | 3.5000 | 3.5000 | 1.6000 | 1.7000 | 1.7000 | 27 |
| Mar 26, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
| Mar 24, 2025 | 4.4500 | 4.7700 | 4.4500 | 4.7700 | 4.7700 | 2 |
| Mar 20, 2025 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 9 |
| Mar 19, 2025 | 2.1000 | 2.5000 | 2.1000 | 2.5000 | 2.5000 | 4 |
| Mar 18, 2025 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 2 |
| Mar 17, 2025 | 2.7000 | 3.3000 | 2.7000 | 2.9000 | 2.9000 | 32 |
| Mar 14, 2025 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 52 |
| Mar 13, 2025 | 1.8000 | 1.8500 | 1.5700 | 1.5700 | 1.5700 | 5 |
| Mar 12, 2025 | 3.8000 | 3.8000 | 1.9500 | 1.9500 | 1.9500 | 10 |
| Mar 10, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1 |
| Mar 6, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Mar 5, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Mar 4, 2025 | 7.6000 | 7.6000 | 7.0000 | 7.4000 | 7.4000 | 14 |
| Mar 3, 2025 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | 10.0000 | 4 |
| Feb 28, 2025 | 5.0700 | 8.0000 | 5.0700 | 8.0000 | 8.0000 | 6 |
| Feb 26, 2025 | 9.1400 | 9.1400 | 6.3000 | 6.3000 | 6.3000 | 5 |
| Feb 25, 2025 | 24.0000 | 24.0000 | 18.5000 | 18.5000 | 18.5000 | 3 |
| Feb 24, 2025 | 27.3000 | 28.8200 | 26.9000 | 28.4000 | 28.4000 | 12 |
| Feb 21, 2025 | 42.3900 | 42.3900 | 29.6500 | 30.1000 | 30.1000 | 10 |
| Feb 20, 2025 | 47.6100 | 47.6100 | 33.9000 | 39.2000 | 39.2000 | 36 |
| Feb 19, 2025 | 62.1000 | 65.8000 | 62.1000 | 65.8000 | 65.8000 | 4 |
| Feb 18, 2025 | 63.1800 | 63.3600 | 61.6000 | 63.3600 | 63.3600 | 7 |
| Feb 14, 2025 | 52.1200 | 71.4900 | 52.1200 | 71.4900 | 71.4900 | 41 |
| Feb 13, 2025 | 68.6000 | 68.6000 | 47.0400 | 47.0400 | 47.0400 | 10 |
| Feb 10, 2025 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | 3 |
| Feb 4, 2025 | 23.6000 | 23.8500 | 23.6000 | 23.8500 | 23.8500 | 2 |
| Jan 10, 2025 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 1 |
| Jan 3, 2025 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 2 |
| Dec 19, 2024 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 10 |
| Dec 13, 2024 | 17.3000 | 17.3000 | 17.0000 | 17.0000 | 17.0000 | 14 |