OPR - Delayed Quote USD
BJ May 2025 105.000 call (BJ250516C00105000)
14.11
0.00
(0.00%)
At close: May 7 at 3:59:40 PM 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 7, 2025 | 15.00 | 15.00 | 14.11 | 14.11 | 14.11 | 16 |
| May 6, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Apr 29, 2025 | 11.47 | 12.05 | 11.47 | 11.95 | 11.95 | 23 |
| Apr 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1 |
| Apr 25, 2025 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 3 |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3 |
| Apr 23, 2025 | 11.80 | 11.80 | 10.59 | 10.59 | 10.59 | 4 |
| Apr 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3 |
| Apr 21, 2025 | 11.10 | 11.10 | 10.32 | 10.32 | 10.32 | 2 |
| Apr 17, 2025 | 13.80 | 14.93 | 13.80 | 14.93 | 14.93 | 4 |
| Apr 15, 2025 | 16.00 | 16.30 | 15.75 | 15.75 | 15.75 | - |
| Apr 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2 |
| Apr 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5 |
| Apr 3, 2025 | 14.10 | 15.50 | 14.10 | 15.50 | 15.50 | 7 |
| Mar 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3 |
| Mar 27, 2025 | 8.20 | 9.85 | 8.20 | 9.85 | 9.85 | 5 |
| Mar 25, 2025 | 8.25 | 8.46 | 8.25 | 8.46 | 8.46 | 5 |
| Mar 17, 2025 | 8.75 | 11.00 | 8.75 | 11.00 | 11.00 | 5 |
| Mar 14, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | 3 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.10 | 8.10 | 8.10 | 5 |
| Mar 10, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 3 |
| Mar 7, 2025 | 12.28 | 13.50 | 12.28 | 13.50 | 13.50 | 2 |
| Mar 6, 2025 | 6.17 | 11.60 | 6.17 | 11.60 | 11.60 | 24 |
| Mar 5, 2025 | 4.69 | 4.69 | 4.50 | 4.69 | 4.69 | 129 |
| Mar 4, 2025 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 11 |
| Feb 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3 |
| Feb 26, 2025 | 6.20 | 6.20 | 4.90 | 4.90 | 4.90 | 21 |
| Feb 20, 2025 | 5.90 | 6.12 | 5.90 | 6.12 | 6.12 | 17 |
| Feb 19, 2025 | 7.62 | 7.62 | 7.37 | 7.37 | 7.37 | 3 |
| Feb 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| Feb 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1 |
| Feb 12, 2025 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 8 |
| Feb 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2 |
| Feb 6, 2025 | 7.10 | 7.51 | 7.10 | 7.51 | 7.51 | 6 |
| Feb 5, 2025 | 6.50 | 7.20 | 6.50 | 7.15 | 7.15 | 21 |
| Feb 4, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 3 |
| Jan 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 33 |
| Jan 30, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 11 |
| Jan 28, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 3 |
| Jan 27, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 2 |
| Jan 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1 |
| Jan 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5 |
| Jan 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1 |
| Jan 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 7 |
| Jan 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 10 |
| Jan 6, 2025 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | 11 |
| Jan 3, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 58 |
| Dec 31, 2024 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 44 |
| Dec 30, 2024 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 3 |
| Dec 16, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1 |
| Dec 13, 2024 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | 3 |
| Dec 11, 2024 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 85 |
| Dec 10, 2024 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 8 |
| Dec 9, 2024 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | - |
| Dec 5, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5 |
| Dec 2, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 17 |
| Nov 27, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 12 |
| Nov 25, 2024 | 5.40 | 5.80 | 5.10 | 5.80 | 5.80 | 83 |
| Nov 22, 2024 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 2 |
| Nov 18, 2024 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | 19 |
| Oct 11, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1 |
| Sep 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1 |