OPR - Delayed Quote USD
EAT Feb 2025 155.000 call (EAT250221C00155000)
29.21
+2.85
+(10.81%)
As of January 31 at 2:35:53 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 | 30.60 | 30.60 | 28.70 | 29.21 | 29.21 | 17 |
| Jan 30, 2025 | 25.50 | 26.36 | 25.50 | 26.36 | 26.36 | 12 |
| Jan 29, 2025 | 23.30 | 26.60 | 20.60 | 25.50 | 25.50 | 182 |
| Jan 28, 2025 | 7.00 | 9.24 | 6.99 | 9.10 | 9.10 | 177 |
| Jan 27, 2025 | 6.20 | 8.15 | 6.20 | 8.15 | 8.15 | 10 |
| Jan 24, 2025 | 6.50 | 6.90 | 6.50 | 6.76 | 6.76 | 25 |
| Jan 23, 2025 | 8.32 | 8.60 | 8.32 | 8.37 | 8.37 | 20 |
| Jan 22, 2025 | 8.96 | 9.05 | 8.10 | 8.30 | 8.30 | 44 |
| Jan 21, 2025 | 6.90 | 8.51 | 6.90 | 8.51 | 8.51 | 69 |
| Jan 17, 2025 | 5.11 | 5.13 | 4.76 | 4.76 | 4.76 | 26 |
| Jan 16, 2025 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 5 |
| Jan 15, 2025 | 5.85 | 6.20 | 5.00 | 5.05 | 5.05 | - |
| Jan 14, 2025 | 5.50 | 5.60 | 5.00 | 5.30 | 5.30 | 21 |
| Jan 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3 |
| Jan 10, 2025 | 3.57 | 4.70 | 3.57 | 4.52 | 4.52 | 10 |
| Jan 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4 |
| Jan 7, 2025 | 3.70 | 3.70 | 3.30 | 3.66 | 3.66 | 103 |
| Jan 6, 2025 | 4.98 | 4.98 | 4.11 | 4.15 | 4.15 | 178 |
| Jan 3, 2025 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 30 |
| Jan 2, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 11 |
| Dec 30, 2024 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | 4 |
| Dec 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1 |
| Dec 20, 2024 | 4.35 | 4.60 | 4.35 | 4.60 | 4.60 | 27 |
| Dec 19, 2024 | 4.20 | 4.20 | 3.80 | 4.20 | 4.20 | 157 |
| Dec 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 20 |
| Dec 16, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1 |
| Dec 9, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 15 |
| Dec 3, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1 |