Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

BKR May 2025 45.000 call (BKR250516C00045000)

0.1000
-0.1000
(-50.00%)
As of April 21 at 1:03:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.10000.15000.10000.10000.1000111
Apr 17, 20250.20000.20000.20000.20000.200013
Apr 15, 20250.14000.14000.14000.14000.14001
Apr 14, 20250.20000.22000.20000.22000.2200129
Apr 11, 20250.30000.36000.30000.36000.3600119
Apr 10, 20250.23000.23000.23000.23000.23003
Apr 9, 20250.45000.45000.37000.37000.3700-
Apr 7, 20250.55000.55000.21000.21000.21006
Apr 4, 20250.33000.39000.28000.28000.280014
Apr 3, 20251.00001.00000.79000.79000.790021
Apr 2, 20251.70002.05001.70002.05002.0500-
Apr 1, 20251.90001.90001.87001.87001.87002
Mar 31, 20251.30001.58001.30001.58001.580037
Mar 28, 20251.41001.41001.23001.25001.250019
Mar 27, 20251.55001.55001.45001.53001.530030
Mar 26, 20252.30002.30001.65001.70001.700030
Mar 25, 20252.00002.27002.00002.22002.2200-
Mar 24, 20252.35002.35002.05002.12002.120046
Mar 20, 20252.30002.30002.30002.30002.30003
Mar 19, 20252.20002.20002.20002.20002.20002
Mar 14, 20251.62001.62001.55001.55001.55007
Mar 13, 20251.38001.38001.38001.38001.38008
Mar 12, 20251.67001.67001.67001.67001.6700-
Mar 10, 20251.55001.57001.10001.10001.10005
Mar 7, 20251.50001.85001.49001.85001.850057
Mar 6, 20251.35001.40001.35001.40001.40009
Mar 5, 20251.41001.55001.40001.50001.500035
Mar 4, 20251.50001.95001.45001.95001.9500114
Mar 3, 20252.75002.75002.20002.20002.20009
Feb 28, 20252.10002.17002.10002.17002.17006
Feb 26, 20252.25002.30002.25002.25002.250034
Feb 25, 20252.65002.65002.30002.30002.300056
Feb 24, 20252.78002.83002.78002.83002.830041
Feb 21, 20253.20003.20003.20003.20003.20002
Feb 19, 20253.70003.70003.70003.70003.70001
Feb 18, 20253.70003.95003.70003.95003.950055
Feb 14, 20253.70003.78003.70003.77003.770013
Feb 13, 20253.70003.70003.70003.70003.70002
Feb 11, 20254.55004.55004.55004.55004.55001
Feb 6, 20255.80005.80004.00004.00004.000017
Feb 5, 20255.30005.60005.30005.60005.60008
Feb 4, 20254.50004.70004.50004.70004.700031
Feb 3, 20254.50004.50004.50004.50004.50001
Jan 31, 20254.13004.40004.00004.00004.000014
Jan 29, 20252.40002.40002.40002.40002.40001
Jan 28, 20252.17002.20002.15002.20002.200055
Jan 27, 20252.35002.35002.35002.35002.35001
Jan 23, 20253.60003.60003.20003.40003.4000549
Jan 17, 20254.40004.40004.40004.40004.40005
Jan 16, 20253.83003.85003.83003.85003.850012
Jan 15, 20253.62003.62003.50003.50003.50003
Jan 14, 20253.25003.40003.25003.40003.400029
Jan 13, 20253.12003.12003.12003.12003.12002
Jan 8, 20252.30002.30002.30002.30002.30002
Jan 7, 20252.45002.55002.45002.50002.500020
Jan 3, 20252.05002.10002.05002.10002.100011
Jan 2, 20251.85001.85001.85001.85001.850036
Dec 30, 20241.60001.60001.60001.60001.60001
Dec 26, 20241.30001.45001.30001.45001.45006
Dec 19, 20241.32001.32001.32001.32001.32001
Dec 18, 20242.00002.00001.96001.96001.960046
Nov 15, 20242.80002.80002.70002.70002.700029