Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DOW Mar 2025 55.000 call (DOW250321C00055000)
0.0100
0.0000
(0.00%)
As of March 14 at 9:59:12 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 14, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
Mar 10, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10 |
Mar 5, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
Feb 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3 |
Feb 24, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Feb 18, 2025 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 32 |
Feb 12, 2025 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4 |
Feb 11, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4 |
Feb 6, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3 |
Jan 29, 2025 | 0.0100 | 0.0400 | 0.0100 | 0.0400 | 0.0400 | 27 |
Jan 28, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1 |
Jan 23, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6 |
Jan 21, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1 |
Jan 17, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5 |
Jan 16, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 12 |
Jan 15, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6 |
Jan 14, 2025 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19 |
Jan 10, 2025 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | 0.0400 | 23 |
Jan 7, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39 |
Jan 6, 2025 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | 0.0500 | 12 |
Jan 2, 2025 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 2 |
Dec 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3 |
Dec 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5 |
Dec 26, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 225 |
Dec 24, 2024 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.0500 | 3 |
Dec 23, 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.0700 | 9 |
Dec 20, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 91 |
Dec 19, 2024 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | 0.0800 | 88 |
Dec 18, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2 |
Dec 17, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4 |
Dec 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1 |
Dec 11, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 20 |
Dec 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14 |
Dec 9, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4 |
Dec 6, 2024 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 34 |
Dec 5, 2024 | 0.2600 | 0.2600 | 0.0800 | 0.0900 | 0.0900 | 8 |
Dec 4, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 12 |
Dec 3, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2 |
Dec 2, 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 37 |
Nov 29, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 157 |
Nov 27, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4 |
Nov 26, 2024 | 0.2000 | 0.2000 | 0.1200 | 0.1400 | 0.1400 | 6 |
Nov 25, 2024 | 0.1800 | 0.2500 | 0.1800 | 0.2400 | 0.2400 | 21 |
Nov 22, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 7 |
Nov 21, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1 |
Nov 19, 2024 | 0.1300 | 0.1300 | 0.0800 | 0.1200 | 0.1200 | 92 |
Nov 18, 2024 | 0.1400 | 0.1500 | 0.1200 | 0.1400 | 0.1400 | 99 |
Nov 15, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6 |
Nov 14, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 171 |
Nov 13, 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 220 |
Nov 12, 2024 | 0.2300 | 0.2300 | 0.1800 | 0.2000 | 0.2000 | 19 |
Nov 11, 2024 | 0.4400 | 0.4400 | 0.2700 | 0.2700 | 0.2700 | 11 |
Nov 8, 2024 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | 0.2700 | 24 |
Nov 7, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 13 |
Nov 6, 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 14 |
Nov 5, 2024 | 0.4700 | 0.5400 | 0.4700 | 0.4700 | 0.4700 | 35 |
Nov 4, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5600 | 0.5600 | 73 |
Nov 1, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 24 |
Oct 30, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 42 |
Oct 29, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 8 |
Oct 28, 2024 | 0.9300 | 0.9400 | 0.8400 | 0.9100 | 0.9100 | 107 |
Oct 25, 2024 | 1.1600 | 1.1600 | 0.9600 | 0.9600 | 0.9600 | 330 |
Oct 23, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 24 |
Oct 22, 2024 | 1.5600 | 1.6500 | 1.5400 | 1.6500 | 1.6500 | 28 |
Oct 21, 2024 | 2.1400 | 2.1400 | 1.6900 | 1.7200 | 1.7200 | 27 |
Oct 18, 2024 | 2.1200 | 2.1700 | 2.0000 | 2.1700 | 2.1700 | 84 |
Oct 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2 |
Oct 16, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 1 |
Oct 15, 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1100 | 2.1100 | 26 |
Oct 14, 2024 | 2.5300 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 27 |
Oct 11, 2024 | 2.7600 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 9 |
Oct 10, 2024 | 2.8000 | 2.8000 | 2.5900 | 2.5900 | 2.5900 | 4 |
Oct 9, 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 13 |
Oct 8, 2024 | 2.5400 | 2.7100 | 2.4200 | 2.4200 | 2.4200 | 113 |
Oct 7, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 10 |
Oct 4, 2024 | 3.5200 | 3.5200 | 3.4500 | 3.5000 | 3.5000 | 8 |
Oct 3, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 9 |
Oct 2, 2024 | 3.4000 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 216 |
Oct 1, 2024 | 3.2000 | 3.3000 | 3.0700 | 3.1200 | 3.1200 | 867 |
Sep 30, 2024 | 3.0500 | 3.1400 | 2.9100 | 3.1400 | 3.1400 | 401 |
Sep 27, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 19 |
Sep 26, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 11 |
Sep 25, 2024 | 2.5400 | 2.5400 | 2.1200 | 2.1500 | 2.1500 | 72 |
Sep 24, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 24 |
Sep 23, 2024 | 1.9100 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 47 |
Sep 20, 2024 | 1.8300 | 1.8300 | 1.6800 | 1.6900 | 1.6900 | 14 |
Sep 19, 2024 | 2.2000 | 2.4200 | 2.2000 | 2.4200 | 2.4200 | 11 |
Sep 17, 2024 | 1.9200 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 9 |
Sep 16, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 6 |
Sep 13, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 3 |
Sep 12, 2024 | 1.5500 | 1.5700 | 1.1500 | 1.5500 | 1.5500 | 20 |
Sep 11, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 4 |
Sep 10, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 8 |
Sep 9, 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1300 | 2.1300 | 29 |
Sep 6, 2024 | 2.1500 | 2.1500 | 1.8300 | 1.8800 | 1.8800 | 12 |
Sep 5, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 19 |
Sep 4, 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1500 | 2.1500 | 7 |
Sep 3, 2024 | 2.4900 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 5 |
Aug 30, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1 |
Aug 29, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 3 |
Aug 28, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 3 |
Aug 26, 2024 | 3.0000 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 12 |
Aug 23, 2024 | 2.5500 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 4 |
Aug 22, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1 |
Aug 20, 2024 | 2.5500 | 2.5500 | 2.3300 | 2.4500 | 2.4500 | 6 |
Aug 19, 2024 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 4 |
Aug 16, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 7 |
Aug 14, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 3 |
Aug 12, 2024 | 2.6000 | 2.6000 | 2.4300 | 2.4300 | 2.4300 | 16 |
Aug 2, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 11 |
Aug 1, 2024 | 3.1500 | 3.1500 | 2.7700 | 2.7700 | 2.7700 | 17 |
Jul 25, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |