Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 75.000 put (DAVE250417P00075000)
3.2000
0.0000
(0.00%)
As of April 3 at 3:28:20 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 | 3.0000 | 3.2000 | 2.7000 | 3.2000 | 3.2000 | 7 |
| Apr 2, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 6 |
| Mar 31, 2025 | 3.2200 | 3.2200 | 2.5000 | 2.5000 | 2.5000 | 2 |
| Mar 28, 2025 | 1.5500 | 2.1000 | 1.5500 | 2.1000 | 2.1000 | 4 |
| Mar 25, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1 |
| Mar 20, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Mar 19, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 4 |
| Mar 18, 2025 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 5 |
| Mar 17, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2 |
| Mar 14, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 6 |
| Mar 13, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| Mar 12, 2025 | 4.4400 | 4.4400 | 3.8000 | 3.8000 | 3.8000 | 2 |
| Mar 7, 2025 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 2 |
| Mar 6, 2025 | 6.3000 | 7.0000 | 6.3000 | 7.0000 | 7.0000 | 10 |
| Mar 5, 2025 | 5.9100 | 5.9100 | 5.7000 | 5.7000 | 5.7000 | 5 |
| Mar 4, 2025 | 6.9000 | 7.7000 | 5.2000 | 5.2000 | 5.2000 | 58 |
| Feb 24, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5 |
| Feb 20, 2025 | 3.3700 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 5 |
| Feb 12, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Feb 10, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 10 |
| Feb 7, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2 |
| Feb 6, 2025 | 4.5000 | 4.5000 | 3.1000 | 3.1000 | 3.1000 | 52 |
| Feb 5, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 10 |
| Jan 31, 2025 | 7.1000 | 8.0000 | 7.1000 | 8.0000 | 8.0000 | 64 |
| Jan 29, 2025 | 8.6000 | 8.6000 | 7.8000 | 7.8000 | 7.8000 | 2 |
| Jan 24, 2025 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | - |
| Jan 22, 2025 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 1 |
| Jan 16, 2025 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | 1 |
| Jan 10, 2025 | 12.9500 | 12.9500 | 12.8000 | 12.8800 | 12.8800 | 22 |
| Jan 3, 2025 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 25 |
| Jan 2, 2025 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 8 |
| Dec 24, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 5 |