OPR - Delayed Quote USD
EAT Feb 2025 135.000 call (EAT250221C00135000)
50.20
+2.26
+(4.71%)
As of January 31 at 9:36:49 AM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 49.25 | 50.20 | 49.25 | 50.20 | 50.20 | 10 |
| Jan 30, 2025 | 48.50 | 48.50 | 45.70 | 47.94 | 47.94 | 8 |
| Jan 29, 2025 | 38.64 | 43.80 | 38.64 | 43.80 | 43.80 | 7 |
| Jan 28, 2025 | 21.36 | 21.85 | 21.36 | 21.85 | 21.85 | 2 |
| Jan 23, 2025 | 19.76 | 20.70 | 19.76 | 20.45 | 20.45 | 48 |
| Jan 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4 |
| Jan 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1 |
| Jan 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2 |
| Jan 15, 2025 | 14.66 | 16.00 | 14.20 | 14.50 | 14.50 | 9 |
| Jan 14, 2025 | 13.50 | 14.65 | 13.40 | 14.42 | 14.42 | 10 |
| Jan 13, 2025 | 11.80 | 12.34 | 11.80 | 12.34 | 12.34 | 6 |
| Jan 10, 2025 | 11.54 | 12.85 | 10.74 | 12.85 | 12.85 | 6 |
| Jan 8, 2025 | 10.70 | 13.10 | 10.70 | 12.40 | 12.40 | 27 |
| Jan 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7 |
| Jan 6, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13 |
| Jan 3, 2025 | 11.74 | 13.04 | 11.74 | 12.84 | 12.84 | 49 |
| Jan 2, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1 |
| Dec 31, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2 |
| Dec 30, 2024 | 9.40 | 9.60 | 9.20 | 9.20 | 9.20 | 6 |
| Dec 27, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2 |
| Dec 26, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Dec 24, 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 7 |
| Dec 19, 2024 | 10.00 | 10.80 | 9.73 | 9.73 | 9.73 | 30 |
| Dec 16, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1 |
| Dec 13, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1 |
| Dec 12, 2024 | 9.00 | 9.23 | 8.40 | 8.40 | 8.40 | 6 |
| Dec 11, 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2 |
| Dec 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1 |
| Dec 6, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1 |
| Dec 4, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 5 |
| Dec 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3 |
| Dec 2, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4 |
| Nov 29, 2024 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | 2 |
| Nov 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Nov 18, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5 |