Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 75.000 call (DAVE250417C00075000)
8.50
0.00
(0.00%)
As of April 3 at 2:41:49 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 3, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 9 |
| Mar 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1 |
| Mar 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Mar 12, 2025 | 18.20 | 18.20 | 12.90 | 14.70 | 14.70 | 662 |
| Mar 11, 2025 | 16.60 | 16.60 | 13.38 | 13.50 | 13.50 | 3,623 |
| Mar 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 13 |
| Mar 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1 |
| Mar 4, 2025 | 19.70 | 22.40 | 17.65 | 22.40 | 22.40 | 705 |
| Mar 3, 2025 | 32.50 | 32.50 | 27.50 | 27.50 | 27.50 | 13 |
| Feb 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1 |
| Feb 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 103 |
| Feb 26, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 3 |
| Feb 25, 2025 | 27.20 | 32.30 | 27.20 | 31.50 | 31.50 | 261 |
| Feb 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 151 |
| Feb 21, 2025 | 33.00 | 33.00 | 31.10 | 31.10 | 31.10 | 101 |
| Feb 20, 2025 | 38.00 | 39.50 | 38.00 | 39.50 | 39.50 | 415 |
| Feb 19, 2025 | 41.60 | 45.80 | 41.60 | 45.70 | 45.70 | 52 |
| Feb 18, 2025 | 47.50 | 49.00 | 43.22 | 43.22 | 43.22 | 263 |
| Feb 14, 2025 | 42.40 | 46.00 | 42.40 | 46.00 | 46.00 | 3 |
| Feb 12, 2025 | 32.71 | 36.40 | 32.71 | 36.40 | 36.40 | 101 |
| Feb 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Feb 10, 2025 | 35.00 | 37.60 | 35.00 | 37.60 | 37.60 | 178 |
| Feb 7, 2025 | 38.30 | 38.30 | 30.90 | 30.90 | 30.90 | 284 |
| Feb 6, 2025 | 41.40 | 42.00 | 35.70 | 35.70 | 35.70 | 355 |
| Feb 5, 2025 | 35.00 | 35.43 | 35.00 | 35.43 | 35.43 | 201 |
| Feb 4, 2025 | 29.50 | 33.30 | 29.50 | 33.30 | 33.30 | 300 |
| Jan 31, 2025 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 182 |
| Jan 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1 |
| Jan 29, 2025 | 31.80 | 31.80 | 28.60 | 28.60 | 28.60 | 2 |
| Jan 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1 |
| Jan 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1 |
| Jan 21, 2025 | 25.50 | 27.40 | 25.00 | 25.00 | 25.00 | 649 |
| Jan 17, 2025 | 24.85 | 25.10 | 24.00 | 24.00 | 24.00 | 72 |
| Jan 16, 2025 | 25.80 | 26.20 | 23.50 | 23.50 | 23.50 | 159 |
| Jan 13, 2025 | 25.20 | 25.20 | 23.00 | 23.00 | 23.00 | 16 |
| Jan 10, 2025 | 19.10 | 23.00 | 18.90 | 23.00 | 23.00 | 331 |
| Jan 7, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 251 |
| Jan 6, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 51 |
| Jan 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10 |
| Dec 31, 2024 | 22.90 | 27.80 | 22.90 | 27.10 | 27.10 | 1,532 |
| Dec 27, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1 |