OPR - Delayed Quote USD
EAT Feb 2025 125.000 put (EAT250221P00125000)
0.0300
-0.0600
(-66.67%)
As of January 31 at 1:44:20 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 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 19 |
| Jan 30, 2025 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 10 |
| Jan 29, 2025 | 0.4000 | 0.4500 | 0.0200 | 0.4500 | 0.4500 | 72 |
| Jan 28, 2025 | 1.1800 | 1.1800 | 0.7500 | 0.7700 | 0.7700 | 412 |
| Jan 27, 2025 | 1.4500 | 1.4500 | 1.1000 | 1.1000 | 1.1000 | 203 |
| Jan 24, 2025 | 1.2000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 98 |
| Jan 23, 2025 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 62 |
| Jan 22, 2025 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 104 |
| Jan 21, 2025 | 2.0500 | 2.0500 | 1.1200 | 1.1500 | 1.1500 | 187 |
| Jan 17, 2025 | 2.0200 | 2.2500 | 2.0200 | 2.2500 | 2.2500 | 11 |
| Jan 16, 2025 | 2.5000 | 2.5000 | 2.3100 | 2.4000 | 2.4000 | 22 |
| Jan 15, 2025 | 2.2000 | 2.6000 | 2.2000 | 2.6000 | 2.6000 | - |
| Jan 14, 2025 | 3.0000 | 3.3000 | 2.9900 | 3.0500 | 3.0500 | 101 |
| Jan 13, 2025 | 3.9000 | 4.1500 | 3.9000 | 3.9000 | 3.9000 | 27 |
| Jan 10, 2025 | 4.5000 | 4.5000 | 3.8900 | 3.8900 | 3.8900 | 9 |
| Jan 8, 2025 | 5.2500 | 5.2500 | 4.5000 | 4.5200 | 4.5200 | 8 |
| Jan 7, 2025 | 3.7000 | 4.4400 | 3.6000 | 4.4400 | 4.4400 | 10 |
| Jan 6, 2025 | 3.7200 | 4.0500 | 3.7100 | 3.9200 | 3.9200 | 65 |
| Jan 3, 2025 | 4.5000 | 4.8000 | 4.2000 | 4.2000 | 4.2000 | 9 |
| Jan 2, 2025 | 4.6600 | 5.3400 | 4.6600 | 5.3400 | 5.3400 | 3 |
| Dec 31, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1 |
| Dec 30, 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 2 |
| Dec 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1 |
| Dec 26, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2 |
| Dec 24, 2024 | 5.6500 | 5.6500 | 5.3000 | 5.4800 | 5.4800 | 8 |
| Dec 20, 2024 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | 6.9500 | 5 |
| Dec 19, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 2 |
| Dec 18, 2024 | 7.5000 | 9.1600 | 7.5000 | 9.1600 | 9.1600 | 5 |
| Dec 16, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1 |
| Dec 11, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 1 |
| Dec 9, 2024 | 10.5000 | 10.8300 | 10.2800 | 10.2800 | 10.2800 | 15 |