OPR - Delayed Quote USD
BKR May 2025 41.000 call (BKR250516C00041000)
0.5600
-0.5400
(-49.09%)
As of April 21 at 2:35:58 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 | 0.7000 | 0.7900 | 0.5500 | 0.5600 | 0.5600 | 81 |
| Apr 17, 2025 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 719 |
| Apr 16, 2025 | 0.8500 | 0.8500 | 0.8100 | 0.8500 | 0.8500 | 7 |
| Apr 15, 2025 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | 0.7500 | 12 |
| Apr 14, 2025 | 1.9100 | 1.9100 | 0.8000 | 0.8000 | 0.8000 | 15 |
| Apr 10, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3 |
| Apr 9, 2025 | 0.6000 | 0.9500 | 0.6000 | 0.9500 | 0.9500 | 13 |
| Apr 8, 2025 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 14 |
| Apr 7, 2025 | 0.7000 | 1.0000 | 0.6500 | 1.0000 | 1.0000 | 75 |
| Apr 4, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Apr 3, 2025 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1 |
| Apr 2, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3 |
| Mar 26, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| Mar 18, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3 |
| Mar 17, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 19 |
| Mar 13, 2025 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 3 |
| Mar 12, 2025 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 55 |
| Mar 7, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 57 |
| Mar 6, 2025 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 22 |
| Mar 5, 2025 | 3.0000 | 3.5000 | 3.0000 | 3.4000 | 3.4000 | 57 |
| Mar 4, 2025 | 3.3000 | 3.6000 | 3.1200 | 3.6000 | 3.6000 | 46 |
| Mar 3, 2025 | 5.2100 | 5.5000 | 4.1400 | 4.1400 | 4.1400 | 35 |
| Feb 19, 2025 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 1 |
| Feb 14, 2025 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1 |
| Jan 16, 2025 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 1 |
| Jan 13, 2025 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | 6 |
| Jan 7, 2025 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 2 |
| Jan 6, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| Jan 3, 2025 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 3 |
| Dec 30, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Dec 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 9 |
| Dec 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Dec 18, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1 |
| Dec 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2 |
| Dec 11, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 10 |
| Dec 6, 2024 | 3.8000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 108 |
| Nov 27, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1 |
| Nov 26, 2024 | 5.4000 | 5.4000 | 5.1000 | 5.1000 | 5.1000 | 4 |
| Nov 21, 2024 | 5.9000 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 8 |
| Nov 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1 |
| Nov 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 10 |
| Nov 7, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Nov 6, 2024 | 3.9800 | 4.9000 | 3.9800 | 4.9000 | 4.9000 | 11 |
| Nov 5, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 6 |
| Oct 31, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10 |