OPR - Delayed Quote USD
EAT Feb 2025 150.000 call (EAT250221C00150000)
32.58
-0.52
(-1.57%)
As of January 31 at 3:55:56 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 31, 2025 | 35.30 | 35.30 | 32.58 | 32.58 | 32.58 | 16 |
| Jan 30, 2025 | 33.75 | 33.75 | 30.35 | 33.10 | 33.10 | 12 |
| Jan 29, 2025 | 26.70 | 30.29 | 23.90 | 30.29 | 30.29 | 269 |
| Jan 28, 2025 | 9.50 | 11.87 | 9.50 | 11.75 | 11.75 | 55 |
| Jan 27, 2025 | 8.73 | 10.40 | 8.73 | 10.40 | 10.40 | 35 |
| Jan 24, 2025 | 8.88 | 9.70 | 8.23 | 8.73 | 8.73 | 69 |
| Jan 23, 2025 | 10.93 | 10.93 | 10.65 | 10.90 | 10.90 | 55 |
| Jan 22, 2025 | 10.76 | 11.55 | 10.64 | 10.90 | 10.90 | 32 |
| Jan 21, 2025 | 7.80 | 10.85 | 7.80 | 10.85 | 10.85 | 47 |
| Jan 17, 2025 | 6.85 | 7.30 | 6.54 | 6.90 | 6.90 | 108 |
| Jan 16, 2025 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | 10 |
| Jan 15, 2025 | 8.85 | 9.04 | 6.90 | 6.90 | 6.90 | 159 |
| Jan 14, 2025 | 6.20 | 7.29 | 6.20 | 7.29 | 7.29 | 8 |
| Jan 13, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 5 |
| Jan 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 8, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4 |
| Jan 7, 2025 | 4.90 | 5.10 | 4.60 | 5.10 | 5.10 | 59 |
| Jan 6, 2025 | 6.55 | 6.55 | 5.60 | 5.70 | 5.70 | 44 |
| Jan 3, 2025 | 5.31 | 6.50 | 5.30 | 6.35 | 6.35 | 26 |
| Jan 2, 2025 | 6.00 | 6.00 | 5.10 | 5.10 | 5.10 | 15 |
| Dec 31, 2024 | 4.26 | 4.26 | 3.77 | 3.77 | 3.77 | 3 |
| Dec 30, 2024 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 5 |
| Dec 27, 2024 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 11 |
| Dec 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1 |
| Dec 20, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5 |
| Dec 19, 2024 | 5.55 | 5.55 | 4.90 | 5.42 | 5.42 | 50 |
| Dec 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| Dec 17, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
| Dec 16, 2024 | 4.88 | 5.31 | 4.88 | 5.10 | 5.10 | 22 |
| Dec 10, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1 |
| Dec 9, 2024 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | 15 |
| Dec 6, 2024 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 10 |
| Dec 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 10 |
| Dec 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 50 |
| Dec 3, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 50 |
| Nov 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1 |
| Nov 18, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |