Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 85.000 put (DAVE250417P00085000)
9.90
0.00
(0.00%)
As of April 3 at 10:13:28 AM 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 | 7.85 | 9.90 | 7.85 | 9.90 | 9.90 | 2 |
| Mar 28, 2025 | 5.35 | 6.60 | 5.35 | 6.60 | 6.60 | 3 |
| Mar 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3 |
| Mar 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1 |
| Mar 25, 2025 | 2.50 | 2.92 | 2.10 | 2.92 | 2.92 | 14 |
| Mar 24, 2025 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | 7 |
| Mar 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
| Mar 19, 2025 | 8.50 | 8.50 | 7.96 | 7.96 | 7.96 | 8 |
| Mar 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| Mar 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1 |
| Mar 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1 |
| Mar 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5 |
| Mar 7, 2025 | 13.80 | 13.80 | 12.40 | 12.40 | 12.40 | 16 |
| Mar 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 30 |
| Mar 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1 |
| Feb 24, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | - |
| Feb 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 12 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 7 |
| Feb 18, 2025 | 3.00 | 3.77 | 3.00 | 3.77 | 3.77 | 51 |
| Feb 14, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 27 |
| Feb 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 10 |
| Feb 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 53 |
| Feb 7, 2025 | 4.80 | 4.97 | 4.80 | 4.97 | 4.97 | 30 |
| Feb 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3 |
| Feb 5, 2025 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | 10 |
| Jan 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 32 |
| Jan 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 8 |
| Jan 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2 |
| Dec 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 20 |
| Nov 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 10 |
| Nov 18, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |