OPR - Delayed Quote USD
BJ May 2025 100.000 call (BJ250516C00100000)
14.60
+0.27
+(1.88%)
As of 11:23:03 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.57 | 15.57 | 14.60 | 14.60 | 14.60 | 12 |
| Apr 21, 2025 | 14.30 | 14.33 | 14.30 | 14.33 | 14.33 | 7 |
| Apr 17, 2025 | 19.32 | 19.60 | 19.32 | 19.60 | 19.60 | 5 |
| Apr 15, 2025 | 20.80 | 20.80 | 19.91 | 19.91 | 19.91 | - |
| Apr 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| Apr 8, 2025 | 16.80 | 16.80 | 15.10 | 15.10 | 15.10 | 5 |
| Apr 7, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1 |
| Apr 4, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | - |
| Apr 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
| Apr 1, 2025 | 16.58 | 16.58 | 16.30 | 16.30 | 16.30 | 3 |
| Mar 31, 2025 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 2 |
| Mar 27, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3 |
| Mar 25, 2025 | 12.20 | 12.20 | 11.82 | 11.82 | 11.82 | 2 |
| Mar 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2 |
| Mar 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5 |
| Mar 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1 |
| Mar 10, 2025 | 19.10 | 19.30 | 17.80 | 17.80 | 17.80 | 14 |
| Mar 6, 2025 | 14.52 | 15.20 | 14.52 | 15.20 | 15.20 | 33 |
| Mar 5, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 22 |
| Mar 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 7 |
| Feb 26, 2025 | 9.00 | 9.00 | 7.00 | 7.00 | 7.00 | 88 |
| Feb 21, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 5 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.26 | 10.26 | 10.26 | 6 |
| Feb 10, 2025 | 11.20 | 11.20 | 11.06 | 11.06 | 11.06 | 7 |
| Feb 7, 2025 | 9.70 | 10.20 | 9.54 | 10.20 | 10.20 | 3 |
| Feb 6, 2025 | 10.92 | 10.92 | 9.90 | 9.90 | 9.90 | 2 |
| Feb 5, 2025 | 9.50 | 9.83 | 9.50 | 9.83 | 9.83 | 4 |
| Feb 4, 2025 | 8.15 | 8.80 | 8.00 | 8.80 | 8.80 | 60 |
| Feb 3, 2025 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | 12 |
| Jan 30, 2025 | 6.51 | 7.00 | 6.51 | 7.00 | 7.00 | 3 |
| Jan 29, 2025 | 6.71 | 6.76 | 6.40 | 6.40 | 6.40 | 5 |
| Jan 28, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 16 |
| Jan 24, 2025 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 14 |
| Jan 22, 2025 | 5.81 | 5.81 | 4.10 | 4.10 | 4.10 | 6 |
| Jan 21, 2025 | 5.35 | 5.80 | 5.20 | 5.30 | 5.30 | 11 |
| Jan 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1 |
| Jan 15, 2025 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 4 |
| Jan 14, 2025 | 5.60 | 5.60 | 4.10 | 4.20 | 4.20 | 14 |
| Jan 13, 2025 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 13 |
| Jan 10, 2025 | 4.94 | 5.50 | 4.94 | 5.36 | 5.36 | 15 |
| Jan 8, 2025 | 3.10 | 3.70 | 3.10 | 3.70 | 3.70 | 12 |
| Jan 7, 2025 | 2.93 | 3.00 | 2.85 | 2.95 | 2.95 | 26 |
| Jan 6, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 7 |
| Jan 3, 2025 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | 2 |
| Jan 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 30 |
| Dec 31, 2024 | 2.55 | 2.55 | 2.40 | 2.45 | 2.45 | 28 |
| Dec 27, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 15 |
| Dec 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 12 |
| Dec 16, 2024 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | 5 |
| Dec 13, 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 3 |
| Dec 12, 2024 | 6.20 | 7.40 | 6.20 | 7.40 | 7.40 | 3 |
| Dec 11, 2024 | 7.70 | 7.92 | 7.60 | 7.84 | 7.84 | 41 |
| Dec 10, 2024 | 6.80 | 7.35 | 6.70 | 7.35 | 7.35 | - |
| Dec 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 8 |
| Dec 6, 2024 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | 63 |
| Dec 4, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 9 |
| Dec 3, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 11 |
| Dec 2, 2024 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | 7 |
| Nov 27, 2024 | 6.40 | 6.80 | 6.20 | 6.20 | 6.20 | 69 |
| Nov 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2 |
| Nov 25, 2024 | 7.90 | 7.90 | 7.30 | 7.30 | 7.30 | 46 |
| Nov 22, 2024 | 6.35 | 6.80 | 6.30 | 6.70 | 6.70 | 88 |
| Nov 21, 2024 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 15 |
| Nov 18, 2024 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | 47 |
| Nov 14, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1 |
| Nov 12, 2024 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 12 |
| Nov 11, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1 |
| Nov 7, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10 |
| Nov 1, 2024 | 3.00 | 3.11 | 3.00 | 3.11 | 3.11 | 4 |
| Oct 31, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1 |
| Oct 28, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3 |
| Oct 18, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3 |
| Oct 17, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 3 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3 |
| Oct 10, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3 |
| Oct 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1 |
| Oct 7, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1 |