OPR - Delayed Quote USD

BHC Jan 2025 8.000 call (BHC250117C00008000)

0.1800
+0.0200
+(12.50%)
As of January 10 at 3:34:01 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.2000 0.2100 0.1600 0.1800 0.1800 77
Jan 8, 2025 0.1500 0.1800 0.1500 0.1600 0.1600 20
Jan 7, 2025 0.1700 0.2100 0.1700 0.2100 0.2100 15
Jan 6, 2025 0.2300 0.2400 0.2100 0.2100 0.2100 262
Jan 3, 2025 0.2500 0.2500 0.2500 0.2500 0.2500 5
Jan 2, 2025 0.3300 0.3300 0.3000 0.3000 0.3000 2
Dec 31, 2024 0.3100 0.3300 0.2900 0.3300 0.3300 301
Dec 30, 2024 0.2000 0.2200 0.2000 0.2200 0.2200 7
Dec 27, 2024 0.2200 0.2700 0.2100 0.2700 0.2700 106
Dec 24, 2024 0.2300 0.2500 0.2300 0.2500 0.2500 2
Dec 23, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 35
Dec 20, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 104
Dec 19, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 32
Dec 18, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 152
Dec 17, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 33
Dec 16, 2024 0.5200 0.5200 0.4200 0.4300 0.4300 42
Dec 13, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 42
Dec 12, 2024 0.5000 0.5200 0.4800 0.5100 0.5100 19
Dec 11, 2024 0.4600 0.4900 0.4300 0.4800 0.4800 910
Dec 9, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 19
Dec 6, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 32
Dec 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1
Nov 29, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 81
Nov 27, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 30
Nov 26, 2024 0.6600 0.9800 0.6300 0.8300 0.8300 1,349
Nov 25, 2024 0.6500 0.6800 0.5900 0.6800 0.6800 31
Nov 22, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 2
Nov 21, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 7
Nov 15, 2024 1.1000 1.1000 1.0800 1.0800 1.0800 54
Nov 13, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 10
Nov 12, 2024 1.5000 1.5000 1.3600 1.4500 1.4500 4
Nov 8, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 2
Nov 7, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 1
Nov 6, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 1
Nov 5, 2024 2.0500 2.0800 2.0300 2.0800 2.0800 1,260
Nov 4, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 5
Nov 1, 2024 2.0400 2.2100 2.0400 2.1400 2.1400 16
Oct 31, 2024 1.7500 1.8700 1.7000 1.7000 1.7000 87
Oct 24, 2024 1.1700 1.2200 1.1700 1.2200 1.2200 29
Oct 21, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Oct 18, 2024 1.2400 1.2400 1.1600 1.2200 1.2200 13
Oct 17, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 1
Oct 16, 2024 1.3900 1.3900 1.3400 1.3500 1.3500 70
Oct 15, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1
Oct 14, 2024 1.2800 1.3600 1.1000 1.2400 1.2400 1,255
Oct 11, 2024 1.1000 1.1000 1.0400 1.0400 1.0400 40
Oct 10, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 5
Oct 8, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 1
Oct 4, 2024 1.4200 1.4600 1.4200 1.4600 1.4600 -
Sep 30, 2024 1.3400 1.3600 1.1700 1.1700 1.1700 -
Sep 27, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 100
Sep 26, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Sep 23, 2024 1.2400 1.2500 1.2200 1.2500 1.2500 32
Sep 20, 2024 1.3000 1.4100 1.3000 1.4100 1.4100 22
Sep 19, 2024 1.2100 1.4000 1.2100 1.4000 1.4000 69
Sep 18, 2024 1.0000 1.3100 0.9500 1.2900 1.2900 -
Sep 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 40
Sep 16, 2024 0.6300 0.7100 0.6300 0.7100 0.7100 -
Sep 13, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 6
Sep 12, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 10, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 200
Sep 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 3, 2024 0.3800 0.4400 0.3700 0.4300 0.4300 -
Aug 30, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 -
Aug 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 10
Aug 26, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Aug 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2
Aug 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1
Aug 15, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 142
Aug 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 5
Aug 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 200
Aug 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10
Aug 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 7, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 2
Aug 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 123
Aug 5, 2024 0.3700 0.3700 0.3200 0.3200 0.3200 4
Jul 29, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 10
Jul 25, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Jul 24, 2024 0.8000 1.0000 0.2000 0.8500 0.8500 34
Jul 23, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 30
Jul 22, 2024 1.0100 1.0500 1.0100 1.0500 1.0500 -
Jul 16, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 4
Jul 12, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jul 11, 2024 1.0600 1.0900 1.0300 1.0900 1.0900 250
Jul 10, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1
Jul 9, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3
Jul 3, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 2
Jun 28, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 10
Jun 27, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 51
Jun 25, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 101
Jun 24, 2024 0.6700 0.7200 0.6700 0.7200 0.7200 25
Jun 21, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 76
Jun 17, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1
Jun 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1
Jun 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5
Jun 10, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1
Jun 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5
Jun 6, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 32
Jun 3, 2024 0.6200 0.6200 0.5400 0.5400 0.5400 766
May 31, 2024 0.5900 0.6400 0.5800 0.6400 0.6400 74
May 30, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1
May 29, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 34
May 28, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 4
May 24, 2024 0.5100 0.5500 0.5100 0.5500 0.5500 -
May 23, 2024 0.6000 0.6000 0.5200 0.5500 0.5500 321
May 22, 2024 0.5700 0.6100 0.5700 0.5700 0.5700 15
May 20, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2
May 17, 2024 0.8000 0.8000 0.7000 0.7000 0.7000 35
May 16, 2024 0.8500 0.9100 0.8500 0.8600 0.8600 24
May 15, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 45
May 14, 2024 1.0000 1.0000 0.9400 0.9400 0.9400 17
May 13, 2024 0.8900 0.9300 0.8900 0.9300 0.9300 105
May 10, 2024 0.8100 0.8400 0.8000 0.8000 0.8000 4
May 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1
May 8, 2024 1.0000 1.0000 0.9200 0.9200 0.9200 61
May 7, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 1
May 6, 2024 1.2700 1.2700 1.1800 1.2000 1.2000 -
May 2, 2024 1.5000 1.5300 1.5000 1.5300 1.5300 7