OPR - Delayed Quote USD
BJ May 2025 115.000 call (BJ250516C00115000)
3.3000
-1.1000
(-25.00%)
As of 2:26:30 PM 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 | 3.9900 | 4.0000 | 2.8500 | 3.3000 | 3.3000 | 1,015 |
| Apr 22, 2025 | 4.0000 | 4.5000 | 3.3000 | 4.4000 | 4.4000 | 75 |
| Apr 21, 2025 | 5.4000 | 5.4000 | 3.4000 | 3.8000 | 3.8000 | 98 |
| Apr 17, 2025 | 5.3300 | 6.7000 | 5.3300 | 6.7000 | 6.7000 | 27 |
| Apr 16, 2025 | 6.5600 | 6.6000 | 5.3000 | 5.3000 | 5.3000 | 22 |
| Apr 15, 2025 | 7.7100 | 8.2000 | 6.9000 | 6.9000 | 6.9000 | - |
| Apr 14, 2025 | 8.7000 | 8.7000 | 7.1000 | 8.2000 | 8.2000 | 64 |
| Apr 11, 2025 | 6.6000 | 7.2300 | 5.8800 | 6.6000 | 6.6000 | 35 |
| Apr 10, 2025 | 6.6800 | 8.0500 | 6.3000 | 8.0500 | 8.0500 | 56 |
| Apr 9, 2025 | 4.7800 | 6.0000 | 4.5300 | 4.5300 | 4.5300 | 108 |
| Apr 8, 2025 | 5.5000 | 5.8000 | 4.9500 | 4.9500 | 4.9500 | 67 |
| Apr 7, 2025 | 4.7000 | 6.8900 | 4.7000 | 6.0000 | 6.0000 | 51 |
| Apr 4, 2025 | 7.4800 | 9.0000 | 6.1700 | 6.6000 | 6.6000 | 47 |
| Apr 3, 2025 | 3.4000 | 7.6000 | 3.4000 | 7.5000 | 7.5000 | 97 |
| Apr 2, 2025 | 5.2000 | 5.6500 | 4.9000 | 4.9000 | 4.9000 | 60 |
| Apr 1, 2025 | 5.6000 | 5.6000 | 4.5000 | 5.0300 | 5.0300 | 145 |
| Mar 31, 2025 | 3.7000 | 5.3000 | 3.7000 | 5.1500 | 5.1500 | 851 |
| Mar 28, 2025 | 3.7000 | 4.0000 | 3.1300 | 3.6000 | 3.6000 | 148 |
| Mar 27, 2025 | 3.3500 | 3.9500 | 3.3000 | 3.8500 | 3.8500 | 211 |
| Mar 26, 2025 | 2.6400 | 2.9500 | 2.6400 | 2.7100 | 2.7100 | 20 |
| Mar 25, 2025 | 2.9500 | 2.9500 | 1.7500 | 2.8500 | 2.8500 | 22 |
| Mar 24, 2025 | 3.3000 | 3.3000 | 2.7000 | 2.9500 | 2.9500 | 52 |
| Mar 21, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2 |
| Mar 19, 2025 | 3.2600 | 3.7000 | 3.2600 | 3.3000 | 3.3000 | 8 |
| Mar 18, 2025 | 4.4000 | 4.4000 | 3.9000 | 3.9000 | 3.9000 | 6 |
| Mar 17, 2025 | 3.9600 | 4.7000 | 3.8000 | 4.7000 | 4.7000 | 13 |
| Mar 14, 2025 | 2.9500 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 31 |
| Mar 13, 2025 | 3.3000 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 44 |
| Mar 12, 2025 | 4.8700 | 4.8700 | 3.9000 | 3.9000 | 3.9000 | 62 |
| Mar 11, 2025 | 6.2000 | 6.2000 | 5.2000 | 5.6000 | 5.6000 | 246 |
| Mar 10, 2025 | 7.4000 | 8.3200 | 7.2000 | 7.2000 | 7.2000 | 9 |
| Mar 7, 2025 | 5.0000 | 7.0000 | 5.0000 | 7.0000 | 7.0000 | 54 |
| Mar 6, 2025 | 4.8700 | 5.7000 | 4.8400 | 4.8400 | 4.8400 | 76 |
| Mar 4, 2025 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 4 |
| Feb 26, 2025 | 2.5000 | 2.5000 | 1.9900 | 1.9900 | 1.9900 | 26 |
| Feb 24, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 20 |
| Feb 18, 2025 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | 3.5000 | 5 |
| Feb 14, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Feb 12, 2025 | 3.7000 | 4.2000 | 3.7000 | 4.2000 | 4.2000 | 47 |
| Feb 11, 2025 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 17 |
| Feb 7, 2025 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 48 |
| Jan 21, 2025 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 4 |
| Jan 8, 2025 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1 |
| Jan 7, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
| Dec 11, 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4900 | 2.4900 | 4 |
| Nov 27, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 21 |
| Nov 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1 |