Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 100.000 call (DAVE250417C00100000)
0.8500
0.0000
(0.00%)
As of April 3 at 3:58:56 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 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 6 |
| Apr 2, 2025 | 1.7400 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 100 |
| Apr 1, 2025 | 1.1500 | 1.5300 | 1.1500 | 1.5000 | 1.5000 | 18 |
| Mar 28, 2025 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 2 |
| Mar 26, 2025 | 5.0000 | 5.0000 | 3.4500 | 3.4500 | 3.4500 | 32 |
| Mar 25, 2025 | 6.4000 | 6.9000 | 6.4000 | 6.9000 | 6.9000 | 10 |
| Mar 24, 2025 | 4.6000 | 6.0500 | 4.6000 | 6.0500 | 6.0500 | 18 |
| Mar 21, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| Mar 18, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1 |
| Mar 17, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2 |
| Mar 13, 2025 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 10 |
| Mar 12, 2025 | 3.3200 | 4.2200 | 3.3200 | 4.2200 | 4.2200 | 3 |
| Mar 11, 2025 | 4.3000 | 4.3000 | 4.0300 | 4.0300 | 4.0300 | 3 |
| Mar 10, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 8 |
| Mar 6, 2025 | 7.7000 | 7.7000 | 6.1100 | 6.1600 | 6.1600 | 5 |
| Mar 4, 2025 | 6.6500 | 8.4900 | 6.0000 | 8.4900 | 8.4900 | 14 |
| Mar 3, 2025 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | - |
| Feb 28, 2025 | 16.5500 | 18.2500 | 16.5500 | 18.2500 | 18.2500 | 2 |
| Feb 21, 2025 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 1 |
| Feb 20, 2025 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | 1 |
| Feb 10, 2025 | 19.9000 | 21.5000 | 19.0000 | 21.5000 | 21.5000 | 7 |
| Feb 7, 2025 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 1 |
| Feb 6, 2025 | 24.9700 | 24.9700 | 20.1500 | 20.1500 | 20.1500 | 4 |
| Feb 4, 2025 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 1 |
| Feb 3, 2025 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 1 |
| Jan 31, 2025 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | 1 |
| Jan 29, 2025 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Jan 21, 2025 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | 3 |
| Jan 15, 2025 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 1 |
| Jan 14, 2025 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | - |
| Jan 13, 2025 | 12.3000 | 12.3000 | 11.3000 | 11.3000 | 11.3000 | 2 |
| Jan 10, 2025 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 1 |
| Jan 6, 2025 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 1 |
| Dec 31, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 2 |
| Dec 30, 2024 | 17.6000 | 17.6000 | 17.4500 | 17.4500 | 17.4500 | 11 |
| Dec 27, 2024 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 2 |
| Dec 26, 2024 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 1 |
| Dec 24, 2024 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | 17.5000 | 3 |
| Dec 23, 2024 | 13.2000 | 14.6000 | 13.2000 | 14.6000 | 14.6000 | 3 |
| Dec 20, 2024 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 2 |
| Dec 19, 2024 | 15.5000 | 15.5000 | 14.1000 | 14.3000 | 14.3000 | 3 |
| Dec 18, 2024 | 21.5700 | 21.5700 | 19.0000 | 19.0000 | 19.0000 | 3 |
| Dec 16, 2024 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | 2 |
| Dec 13, 2024 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 1 |
| Dec 2, 2024 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 2 |
| Nov 29, 2024 | 20.4400 | 23.1700 | 20.4400 | 23.1700 | 23.1700 | 3 |
| Nov 18, 2024 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | - |