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

OPR - Delayed Quote USD

BKR May 2025 47.000 call (BKR250516C00047000)

0.1000
+0.0200
+(25.00%)
As of April 21 at 1:34:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.10000.10000.10000.10000.10005
Apr 17, 20250.08000.08000.08000.08000.08001
Apr 14, 20250.10000.10000.10000.10000.1000103
Apr 10, 20250.16000.16000.16000.16000.16001
Apr 9, 20250.12000.20000.12000.20000.20005
Apr 7, 20250.13000.13000.13000.13000.13003
Apr 4, 20250.19000.19000.19000.19000.19001
Apr 3, 20250.54000.54000.40000.43000.430025
Apr 2, 20251.01001.13001.01001.10001.100019
Apr 1, 20251.05001.15001.05001.15001.150010
Mar 31, 20250.83000.84000.83000.84000.84006
Mar 28, 20250.75000.75000.69000.70000.70004
Mar 27, 20250.87000.95000.85000.85000.850014
Mar 26, 20251.29001.29000.99000.99000.990018
Mar 25, 20251.37001.37001.30001.33001.33001,011
Mar 24, 20251.05001.36001.05001.25001.2500234
Mar 20, 20251.44001.44001.35001.35001.350011
Mar 19, 20251.15001.40001.15001.40001.40003
Mar 18, 20251.25001.25001.10001.10001.1000124
Mar 17, 20251.20001.20001.18001.19001.190016
Mar 13, 20250.95000.95000.95000.95000.95002
Mar 12, 20250.90001.05000.90001.05001.050020
Mar 10, 20251.00001.00001.00001.00001.00002
Mar 7, 20251.20001.20001.20001.20001.20001
Mar 5, 20250.80000.95000.80000.94000.94006
Mar 4, 20250.90001.25000.90001.25001.250026
Feb 28, 20251.67001.67001.67001.67001.67001
Feb 26, 20251.50001.50001.20001.20001.200024
Feb 25, 20251.40001.40001.40001.40001.40001
Feb 24, 20252.00002.00001.82001.82001.820011
Feb 21, 20252.80002.80002.20002.20002.200071
Feb 20, 20252.75002.90002.75002.87002.870066
Feb 19, 20252.80002.80002.80002.80002.80003
Feb 18, 20253.00003.00002.90002.90002.900018
Feb 14, 20252.80002.80002.80002.80002.80006
Feb 12, 20253.00003.10002.50002.60002.600033
Feb 11, 20253.20003.30003.20003.30003.30006
Feb 7, 20252.65002.80002.65002.70002.700023
Feb 6, 20253.10003.10002.90002.95002.950032
Feb 5, 20253.63003.67003.63003.67003.67004
Feb 4, 20253.02003.52003.02003.52003.52005
Feb 3, 20253.25003.30003.22003.26003.260018
Jan 31, 20253.10003.40003.10003.10003.10007
Jan 27, 20251.65001.65001.65001.65001.650013
Jan 23, 20252.65002.65002.45002.45002.450092
Jan 22, 20252.80002.80002.80002.80002.80001
Jan 21, 20253.20003.20002.78002.78002.78008
Jan 17, 20253.42003.42003.30003.30003.300016
Jan 16, 20252.82002.82002.82002.82002.82006
Jan 14, 20252.55002.55002.45002.45002.450025
Jan 3, 20251.45001.45001.45001.45001.450036
Dec 18, 20241.10001.10001.10001.10001.100019
Dec 16, 20241.44001.44001.44001.44001.440028
Dec 6, 20241.35001.35001.35001.35001.35008
Nov 27, 20242.20002.35002.20002.35002.350036
Nov 19, 20241.95001.95001.95001.95001.95007
Nov 15, 20242.05002.05002.05002.05002.0500137