Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DOW Mar 2025 37.500 call (DOW250321C00037500)
0.3900
+0.0700
+(21.87%)
As of March 14 at 3:50:24 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.4700 | 0.5800 | 0.3600 | 0.3900 | 0.3900 | 466 |
| Mar 13, 2025 | 0.4100 | 0.4800 | 0.2200 | 0.3200 | 0.3200 | 141 |
| Mar 12, 2025 | 0.3900 | 0.4500 | 0.2600 | 0.2700 | 0.2700 | 45 |
| Mar 11, 2025 | 0.6700 | 0.6700 | 0.4500 | 0.5800 | 0.5800 | 30 |
| Mar 10, 2025 | 1.1200 | 1.5000 | 0.8900 | 0.9300 | 0.9300 | 224 |
| Mar 7, 2025 | 0.8900 | 0.9800 | 0.8800 | 0.9400 | 0.9400 | 1,031 |
| Mar 6, 2025 | 0.9100 | 1.0300 | 0.8300 | 1.0300 | 1.0300 | 106 |
| Mar 5, 2025 | 0.9000 | 1.3600 | 0.8600 | 1.2500 | 1.2500 | 190 |
| Mar 4, 2025 | 0.3800 | 0.5200 | 0.3800 | 0.4000 | 0.4000 | 551 |
| Mar 3, 2025 | 1.5900 | 1.5900 | 0.4900 | 0.4900 | 0.4900 | 339 |
| Feb 28, 2025 | 1.4000 | 1.5400 | 1.3200 | 1.3900 | 1.3900 | 98 |
| Feb 27, 2025 | 1.3000 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 76 |
| Feb 26, 2025 | 1.8000 | 1.9200 | 1.4000 | 1.5400 | 1.5400 | - |
| Feb 25, 2025 | 2.1000 | 2.1000 | 1.7800 | 2.0200 | 2.0200 | 82 |
| Feb 24, 2025 | 2.0200 | 2.0200 | 1.8800 | 1.8800 | 1.8800 | 279 |
| Feb 21, 2025 | 2.4800 | 2.5400 | 2.0200 | 2.1600 | 2.1600 | 236 |
| Feb 20, 2025 | 2.0000 | 2.2400 | 1.9100 | 2.2400 | 2.2400 | 148 |
| Feb 19, 2025 | 2.0700 | 2.1000 | 1.7300 | 1.7400 | 1.7400 | 144 |
| Feb 18, 2025 | 1.7300 | 2.7000 | 1.7300 | 2.3700 | 2.3700 | 390 |
| Feb 14, 2025 | 2.1200 | 2.2700 | 1.8700 | 1.8700 | 1.8700 | 52 |
| Feb 13, 2025 | 1.5500 | 1.7000 | 1.4900 | 1.7000 | 1.7000 | 75 |
| Feb 12, 2025 | 1.7500 | 1.7500 | 1.4600 | 1.6100 | 1.6100 | 98 |
| Feb 11, 2025 | 1.7400 | 1.9700 | 1.7400 | 1.8600 | 1.8600 | 52 |
| Feb 10, 2025 | 1.7200 | 1.8500 | 1.6100 | 1.8500 | 1.8500 | 67 |
| Feb 7, 2025 | 2.0800 | 2.1000 | 1.7600 | 1.8100 | 1.8100 | 141 |
| Feb 6, 2025 | 1.8300 | 2.1100 | 1.8200 | 1.9400 | 1.9400 | 196 |
| Feb 5, 2025 | 1.6000 | 1.7600 | 1.4500 | 1.5000 | 1.5000 | 270 |
| Feb 4, 2025 | 1.4500 | 2.1600 | 1.4500 | 2.0500 | 2.0500 | 534 |
| Feb 3, 2025 | 1.5200 | 1.8000 | 1.0400 | 1.3200 | 1.3200 | 1,023 |
| Jan 31, 2025 | 2.0300 | 2.4000 | 1.9100 | 2.3000 | 2.3000 | 167 |
| Jan 30, 2025 | 1.5000 | 2.3300 | 1.4400 | 2.0400 | 2.0400 | 993 |
| Jan 29, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 28, 2025 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5800 | 104 |
| Jan 27, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2 |
| Jan 24, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 3 |
| Jan 21, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 17, 2025 | 4.2000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 16 |
| Jan 16, 2025 | 3.7000 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 88 |
| Jan 14, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| Jan 13, 2025 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 7 |
| Jan 10, 2025 | 2.6600 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 5 |
| Jan 8, 2025 | 2.6000 | 2.8900 | 2.6000 | 2.8000 | 2.8000 | 42 |
| Jan 7, 2025 | 3.3300 | 3.4000 | 3.1500 | 3.1500 | 3.1500 | 5 |
| Jan 6, 2025 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 20 |
| Jan 3, 2025 | 3.2600 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 37 |
| Jan 2, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 21 |
| Dec 31, 2024 | 3.7500 | 3.8200 | 3.5500 | 3.8000 | 3.8000 | 28 |
| Dec 30, 2024 | 3.2500 | 3.5000 | 3.2400 | 3.5000 | 3.5000 | 12 |
| Dec 26, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 4 |
| Dec 24, 2024 | 3.4900 | 3.9000 | 3.4900 | 3.9000 | 3.9000 | 10 |
| Dec 23, 2024 | 4.0500 | 4.0500 | 3.7500 | 3.8000 | 3.8000 | 184 |
| Dec 20, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 4 |
| Dec 19, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 8 |
| Dec 17, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2 |
| Dec 16, 2024 | 4.1000 | 4.3500 | 4.0600 | 4.1100 | 4.1100 | 61 |
| Dec 13, 2024 | 4.8000 | 4.8000 | 3.9000 | 4.5200 | 4.5200 | 105 |
| Dec 12, 2024 | 4.5400 | 4.9400 | 4.5400 | 4.9400 | 4.9400 | 10 |
| Dec 11, 2024 | 5.0500 | 5.1400 | 4.9000 | 5.0700 | 5.0700 | 134 |
| Dec 9, 2024 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | 6.6000 | 301 |
| Dec 5, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5500 | 11 |
| Dec 3, 2024 | 7.2000 | 7.2100 | 7.2000 | 7.2100 | 7.2100 | 6 |
| Nov 26, 2024 | 6.9000 | 7.2500 | 6.9000 | 7.2500 | 7.2500 | 3 |
| Nov 11, 2024 | 9.5500 | 9.5500 | 9.0000 | 9.0000 | 9.0000 | 2 |
| Nov 6, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 4 |
| Oct 24, 2024 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | 2 |
| Oct 10, 2024 | 16.5000 | 16.5500 | 16.5000 | 16.5500 | 16.5500 | - |
| Sep 13, 2024 | 13.3500 | 13.3500 | 13.2500 | 13.2500 | 13.2500 | 5 |
| Sep 11, 2024 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | 2 |