OPR - Delayed Quote USD
EAT Feb 2025 140.000 call (EAT250221C00140000)
43.01
0.00
(0.00%)
As of January 30 at 3:58:54 PM 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 30, 2025 | 43.60 | 43.60 | 39.87 | 42.95 | 42.95 | 30 |
| Jan 29, 2025 | 36.00 | 40.36 | 36.00 | 40.36 | 40.36 | 28 |
| Jan 28, 2025 | 17.40 | 18.40 | 16.00 | 18.40 | 18.40 | 16 |
| Jan 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4 |
| Jan 24, 2025 | 14.80 | 14.80 | 14.38 | 14.38 | 14.38 | 11 |
| Jan 23, 2025 | 16.36 | 17.40 | 16.36 | 17.25 | 17.25 | 10 |
| Jan 22, 2025 | 16.57 | 17.32 | 16.57 | 17.19 | 17.19 | 17 |
| Jan 21, 2025 | 14.30 | 17.07 | 14.30 | 17.07 | 17.07 | 51 |
| Jan 17, 2025 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 34 |
| Jan 16, 2025 | 11.30 | 11.60 | 11.30 | 11.41 | 11.41 | 7 |
| Jan 14, 2025 | 12.00 | 12.25 | 10.85 | 11.22 | 11.22 | - |
| Jan 13, 2025 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | 3 |
| Jan 10, 2025 | 8.36 | 10.40 | 8.36 | 9.90 | 9.90 | 55 |
| Jan 8, 2025 | 7.70 | 9.70 | 7.50 | 9.70 | 9.70 | 51 |
| Jan 7, 2025 | 8.10 | 8.50 | 7.70 | 8.10 | 8.10 | 18 |
| Jan 6, 2025 | 10.18 | 10.18 | 9.30 | 9.30 | 9.30 | 10 |
| Jan 3, 2025 | 9.68 | 11.00 | 9.68 | 11.00 | 11.00 | 8 |
| Jan 2, 2025 | 9.00 | 9.96 | 9.00 | 9.55 | 9.55 | 4 |
| Dec 30, 2024 | 6.80 | 7.50 | 6.60 | 7.40 | 7.40 | 4 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.15 | 7.29 | 7.29 | 6 |
| Dec 26, 2024 | 10.00 | 10.00 | 9.45 | 9.45 | 9.45 | 2 |
| Dec 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1 |
| Dec 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1 |
| Dec 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Dec 19, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1 |
| Dec 18, 2024 | 8.40 | 8.40 | 6.90 | 6.90 | 6.90 | 3 |
| Dec 17, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1 |
| Dec 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 40 |