Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 105.000 call (DAVE250417C00105000)
0.9000
0.0000
(0.00%)
As of April 2 at 3:13:14 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 2, 2025 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
| Apr 1, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| Mar 31, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| Mar 25, 2025 | 4.8000 | 5.1000 | 3.9000 | 3.9000 | 3.9000 | 22 |
| Mar 24, 2025 | 3.9000 | 5.0000 | 3.7000 | 5.0000 | 5.0000 | 83 |
| Mar 21, 2025 | 3.0000 | 3.5000 | 2.9500 | 3.5000 | 3.5000 | 75 |
| Mar 20, 2025 | 3.2000 | 3.2000 | 2.8500 | 3.1000 | 3.1000 | 75 |
| Mar 19, 2025 | 2.7500 | 2.9500 | 2.5500 | 2.9500 | 2.9500 | 76 |
| Mar 18, 2025 | 2.5500 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 75 |
| Mar 17, 2025 | 2.9500 | 3.4000 | 2.9500 | 3.4000 | 3.4000 | 75 |
| Mar 14, 2025 | 3.4000 | 3.7000 | 3.4000 | 3.7000 | 3.7000 | 75 |
| Mar 13, 2025 | 2.6000 | 2.8500 | 2.6000 | 2.7100 | 2.7100 | 81 |
| Mar 12, 2025 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 75 |
| Mar 11, 2025 | 4.4000 | 4.4000 | 3.6000 | 3.6000 | 3.6000 | 78 |
| Mar 6, 2025 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Mar 5, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 83 |
| Mar 4, 2025 | 8.0000 | 8.0000 | 5.9000 | 7.0700 | 7.0700 | 104 |
| Feb 28, 2025 | 15.3500 | 15.8600 | 13.8000 | 15.5000 | 15.5000 | 774 |
| Feb 21, 2025 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 3 |
| Feb 20, 2025 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 10 |
| Feb 14, 2025 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | 1 |
| Feb 12, 2025 | 14.9000 | 19.0000 | 14.9000 | 18.2500 | 18.2500 | 14 |
| Feb 11, 2025 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 1 |
| Feb 10, 2025 | 17.6000 | 17.9100 | 17.6000 | 17.9100 | 17.9100 | 2 |
| Feb 7, 2025 | 16.7700 | 16.8500 | 13.7000 | 13.7000 | 13.7000 | 9 |
| Feb 5, 2025 | 17.4800 | 19.0000 | 17.4800 | 19.0000 | 19.0000 | 6 |
| Feb 4, 2025 | 19.2000 | 19.2000 | 16.0000 | 16.0000 | 16.0000 | 9 |
| Jan 30, 2025 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 1 |
| Jan 28, 2025 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | 1 |
| Jan 27, 2025 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 3 |
| Jan 24, 2025 | 11.6200 | 12.0000 | 11.6200 | 12.0000 | 12.0000 | 6 |
| Jan 21, 2025 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | 3 |
| Jan 14, 2025 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Jan 10, 2025 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 4 |
| Jan 8, 2025 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 1 |
| Jan 3, 2025 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 1 |
| Dec 30, 2024 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | 2 |
| Dec 27, 2024 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | - |
| Dec 26, 2024 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 5 |
| Dec 24, 2024 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 2 |
| Dec 20, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |
| Dec 16, 2024 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | 7 |
| Nov 29, 2024 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 22 |
| Nov 18, 2024 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | - |