Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DOW Mar 2025 47.500 call (DOW250321C00047500)
0.0100
0.0000
(0.00%)
As of March 13 at 11:22:44 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2 |
Mar 7, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4 |
Mar 6, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1 |
Mar 3, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
Feb 27, 2025 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 19 |
Feb 25, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8 |
Feb 24, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 21, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
Feb 20, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2 |
Feb 19, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2 |
Feb 18, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 6 |
Feb 12, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28 |
Feb 7, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 27 |
Feb 6, 2025 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 24 |
Feb 5, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13 |
Feb 4, 2025 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 24 |
Feb 3, 2025 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 17 |
Jan 31, 2025 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 44 |
Jan 30, 2025 | 0.0500 | 0.0900 | 0.0500 | 0.0900 | 0.0900 | 4 |
Jan 29, 2025 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 9 |
Jan 28, 2025 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | 0.1400 | 158 |
Jan 27, 2025 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 697 |
Jan 24, 2025 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 12 |
Jan 23, 2025 | 0.1400 | 0.1600 | 0.1200 | 0.1600 | 0.1600 | 109 |
Jan 22, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 11 |
Jan 21, 2025 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 18 |
Jan 17, 2025 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 25 |
Jan 16, 2025 | 0.1100 | 0.1600 | 0.1100 | 0.1600 | 0.1600 | 12 |
Jan 15, 2025 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 20 |
Jan 14, 2025 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1 |
Jan 13, 2025 | 0.1400 | 0.1600 | 0.1300 | 0.1600 | 0.1600 | 26 |
Jan 10, 2025 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 4 |
Jan 8, 2025 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 5 |
Jan 7, 2025 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 7 |
Jan 6, 2025 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 44 |
Jan 3, 2025 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 13 |
Jan 2, 2025 | 0.2600 | 0.2600 | 0.2100 | 0.2300 | 0.2300 | 218 |
Dec 31, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 8 |
Dec 30, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 7 |
Dec 27, 2024 | 0.3100 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 288 |
Dec 26, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 203 |
Dec 24, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 25 |
Dec 23, 2024 | 0.3700 | 0.3700 | 0.3100 | 0.3300 | 0.3300 | 36 |
Dec 20, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 46 |
Dec 19, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 11 |
Dec 18, 2024 | 0.5900 | 0.5900 | 0.4800 | 0.4900 | 0.4900 | 114 |
Dec 17, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 7 |
Dec 16, 2024 | 0.3800 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 30 |
Dec 13, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 31 |
Dec 12, 2024 | 0.5200 | 0.5500 | 0.4900 | 0.5100 | 0.5100 | 20 |
Dec 11, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.5600 | 0.5600 | 32 |
Dec 10, 2024 | 0.6100 | 0.7000 | 0.6100 | 0.7000 | 0.7000 | 41 |
Dec 9, 2024 | 0.8700 | 1.0000 | 0.8200 | 0.8200 | 0.8200 | 262 |
Dec 6, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 145 |
Dec 5, 2024 | 0.6600 | 0.6700 | 0.5500 | 0.6700 | 0.6700 | 98 |
Dec 4, 2024 | 0.7500 | 0.7500 | 0.6100 | 0.7100 | 0.7100 | 187 |
Dec 3, 2024 | 1.0300 | 1.0900 | 0.9800 | 1.0100 | 1.0100 | 95 |
Dec 2, 2024 | 0.9500 | 1.2900 | 0.9500 | 1.2900 | 1.2900 | 47 |
Nov 29, 2024 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 69 |
Nov 27, 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 60 |
Nov 26, 2024 | 1.0500 | 1.0600 | 0.8900 | 0.8900 | 0.8900 | 15 |
Nov 25, 2024 | 1.6400 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 72 |
Nov 22, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 652 |
Nov 21, 2024 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | 1.3000 | 107 |
Nov 20, 2024 | 0.8700 | 1.0000 | 0.8500 | 1.0000 | 1.0000 | 8 |
Nov 19, 2024 | 0.9000 | 0.9000 | 0.7900 | 0.7900 | 0.7900 | 600 |
Nov 18, 2024 | 1.0500 | 1.0700 | 0.9500 | 1.0600 | 1.0600 | 128 |
Nov 15, 2024 | 1.0800 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 165 |
Nov 14, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 362 |
Nov 13, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 576 |
Nov 12, 2024 | 1.6700 | 1.7600 | 1.3300 | 1.3300 | 1.3300 | 502 |
Nov 11, 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8800 | 1.8800 | 39 |
Nov 8, 2024 | 2.5000 | 2.5000 | 1.8300 | 1.9200 | 1.9200 | 222 |
Nov 7, 2024 | 2.9500 | 3.0900 | 2.9100 | 3.0900 | 3.0900 | 265 |
Nov 6, 2024 | 2.9000 | 2.9000 | 2.7000 | 2.8900 | 2.8900 | 53 |
Nov 5, 2024 | 2.5700 | 2.8000 | 2.5700 | 2.7900 | 2.7900 | 21 |
Nov 4, 2024 | 3.0000 | 3.0500 | 2.7000 | 2.9600 | 2.9600 | 86 |
Nov 1, 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 2 |
Oct 30, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
Oct 28, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 72 |
Oct 25, 2024 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | 4.1500 | 67 |
Oct 21, 2024 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 13 |
Oct 16, 2024 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 10 |
Oct 11, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 1 |
Oct 2, 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 1 |
Sep 10, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 2 |