OPR - Delayed Quote USD
BKR May 2025 40.000 call (BKR250516C00040000)
0.9000
-0.5600
(-38.36%)
As of April 21 at 3:47:46 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 21, 2025 | 1.1500 | 1.1600 | 0.8200 | 0.9000 | 0.9000 | 69 |
| Apr 17, 2025 | 1.4000 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 42 |
| Apr 16, 2025 | 1.0500 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 175 |
| Apr 15, 2025 | 1.2000 | 1.2500 | 1.0100 | 1.0100 | 1.0100 | 61 |
| Apr 14, 2025 | 1.3100 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 55 |
| Apr 11, 2025 | 1.0500 | 1.6000 | 1.0000 | 1.5600 | 1.5600 | 65 |
| Apr 10, 2025 | 1.1000 | 1.4000 | 1.0200 | 1.2500 | 1.2500 | 96 |
| Apr 9, 2025 | 0.4000 | 2.0000 | 0.4000 | 2.0000 | 2.0000 | 179 |
| Apr 8, 2025 | 0.9500 | 0.9500 | 0.7500 | 0.7600 | 0.7600 | 98 |
| Apr 7, 2025 | 0.7500 | 1.2000 | 0.7500 | 0.9000 | 0.9000 | 62 |
| Apr 4, 2025 | 2.5000 | 2.5000 | 0.9800 | 0.9800 | 0.9800 | 129 |
| Apr 3, 2025 | 3.4100 | 3.4100 | 2.6000 | 2.9000 | 2.9000 | 79 |
| Apr 2, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3 |
| Apr 1, 2025 | 5.3100 | 5.3100 | 5.0000 | 5.2000 | 5.2000 | 20 |
| Mar 31, 2025 | 4.1900 | 4.6400 | 4.1900 | 4.6400 | 4.6400 | 17 |
| Mar 28, 2025 | 4.5000 | 4.5000 | 3.9000 | 4.0600 | 4.0600 | 43 |
| Mar 27, 2025 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | 4.5000 | 6 |
| Mar 26, 2025 | 5.8000 | 5.9000 | 4.7700 | 4.7700 | 4.7700 | 63 |
| Mar 25, 2025 | 5.6200 | 5.8000 | 5.4500 | 5.8000 | 5.8000 | 44 |
| Mar 24, 2025 | 5.8000 | 5.8000 | 5.4000 | 5.4800 | 5.4800 | 24 |
| Mar 21, 2025 | 5.3500 | 5.3500 | 4.8000 | 4.9000 | 4.9000 | 11 |
| Mar 20, 2025 | 5.4600 | 5.6500 | 5.4500 | 5.5400 | 5.5400 | 57 |
| Mar 19, 2025 | 5.2000 | 5.9000 | 5.2000 | 5.9000 | 5.9000 | 86 |
| Mar 18, 2025 | 5.1000 | 5.2000 | 4.7000 | 4.7000 | 4.7000 | 38 |
| Mar 17, 2025 | 4.7000 | 5.1400 | 4.7000 | 5.1100 | 5.1100 | 42 |
| Mar 14, 2025 | 4.0000 | 4.3600 | 3.8000 | 4.3000 | 4.3000 | 31 |
| Mar 13, 2025 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 23 |
| Mar 12, 2025 | 4.1000 | 4.5600 | 4.1000 | 4.2000 | 4.2000 | 46 |
| Mar 11, 2025 | 3.6500 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 83 |
| Mar 10, 2025 | 4.6000 | 4.6000 | 2.9500 | 3.1800 | 3.1800 | 175 |
| Mar 7, 2025 | 4.0000 | 4.6800 | 3.8000 | 4.6800 | 4.6800 | 72 |
| Mar 6, 2025 | 3.6000 | 3.9000 | 3.5900 | 3.9000 | 3.9000 | 68 |
| Mar 5, 2025 | 4.3400 | 4.3400 | 3.6000 | 4.0200 | 4.0200 | 179 |
| Mar 4, 2025 | 4.6000 | 4.9800 | 3.6700 | 4.4500 | 4.4500 | 475 |
| Mar 3, 2025 | 5.7600 | 6.2900 | 4.7000 | 4.9000 | 4.9000 | 4,904 |
| Feb 28, 2025 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 4 |
| Feb 27, 2025 | 5.4000 | 5.4000 | 5.0800 | 5.0800 | 5.0800 | 10 |
| Feb 26, 2025 | 5.1000 | 5.1000 | 4.7500 | 4.7500 | 4.7500 | 6 |
| Feb 24, 2025 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Feb 14, 2025 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 1 |
| Feb 10, 2025 | 7.8000 | 8.1000 | 7.8000 | 8.0800 | 8.0800 | 91 |
| Feb 5, 2025 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 2 |
| Feb 4, 2025 | 8.5800 | 8.5800 | 8.4000 | 8.5600 | 8.5600 | 39 |
| Jan 31, 2025 | 8.1000 | 8.1000 | 7.0000 | 7.2000 | 7.2000 | 16 |
| Jan 28, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4 |
| Jan 27, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 78 |
| Jan 21, 2025 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 1 |
| Jan 17, 2025 | 8.3000 | 8.3000 | 7.8000 | 7.8000 | 7.8000 | 11 |
| Jan 10, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 7 |
| Jan 7, 2025 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 6 |
| Dec 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| Dec 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2 |
| Dec 20, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 6 |
| Dec 11, 2024 | 4.5000 | 5.1000 | 4.5000 | 5.1000 | 5.1000 | 10 |
| Nov 27, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 1 |
| Nov 26, 2024 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | 5.8000 | 5 |
| Nov 20, 2024 | 5.6000 | 6.5000 | 5.6000 | 6.5000 | 6.5000 | 4 |
| Nov 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Nov 15, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Nov 14, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.6000 | 7 |
| Nov 13, 2024 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | 6.1000 | 6 |
| Nov 11, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1 |
| Nov 8, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 3 |