OPR - Delayed Quote USD
EAT Feb 2025 135.000 put (EAT250221P00135000)
0.1600
+0.0600
+(60.00%)
As of January 31 at 9:59:10 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 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 12 |
| Jan 30, 2025 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.1000 | 36 |
| Jan 29, 2025 | 0.3300 | 0.3900 | 0.1500 | 0.2200 | 0.2200 | 138 |
| Jan 28, 2025 | 2.9000 | 2.9000 | 1.9000 | 2.0000 | 2.0000 | 484 |
| Jan 27, 2025 | 3.0000 | 3.1000 | 2.5000 | 2.5000 | 2.5000 | 79 |
| Jan 24, 2025 | 3.0000 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 26 |
| Jan 23, 2025 | 2.6500 | 2.7000 | 2.0900 | 2.0900 | 2.0900 | 16 |
| Jan 22, 2025 | 2.4000 | 2.5300 | 2.3500 | 2.4000 | 2.4000 | 19 |
| Jan 21, 2025 | 3.4700 | 3.7000 | 2.3600 | 2.3600 | 2.3600 | 172 |
| Jan 17, 2025 | 4.6700 | 4.8000 | 4.5000 | 4.8000 | 4.8000 | 10 |
| Jan 16, 2025 | 5.1500 | 5.1500 | 5.0000 | 5.0900 | 5.0900 | 13 |
| Jan 15, 2025 | 5.1700 | 5.1700 | 4.5000 | 5.1000 | 5.1000 | 13 |
| Jan 14, 2025 | 6.5100 | 6.5100 | 5.7700 | 5.9000 | 5.9000 | 17 |
| Jan 13, 2025 | 7.8000 | 7.9000 | 7.2000 | 7.8000 | 7.8000 | 6 |
| Jan 10, 2025 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | 7.8000 | 2 |
| Jan 8, 2025 | 9.6000 | 9.6000 | 7.9000 | 7.9000 | 7.9000 | 5 |
| Jan 7, 2025 | 7.5000 | 9.3000 | 7.5000 | 8.5000 | 8.5000 | 9 |
| Jan 6, 2025 | 6.8000 | 7.4000 | 6.8000 | 7.4000 | 7.4000 | 6 |
| Jan 3, 2025 | 8.6000 | 8.6000 | 7.8000 | 7.8000 | 7.8000 | 23 |
| Jan 2, 2025 | 10.2900 | 10.2900 | 8.0000 | 8.7000 | 8.7000 | 14 |
| Dec 31, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 3 |
| Dec 30, 2024 | 11.0000 | 11.0000 | 10.7000 | 10.8000 | 10.8000 | 28 |
| Dec 27, 2024 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | 11.4000 | 2 |
| Dec 26, 2024 | 9.4400 | 9.4400 | 9.2000 | 9.2000 | 9.2000 | 2 |
| Dec 23, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |
| Dec 19, 2024 | 11.9000 | 12.7000 | 11.9000 | 12.0000 | 12.0000 | 15 |
| Dec 18, 2024 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 1 |
| Dec 13, 2024 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | 1 |
| Dec 11, 2024 | 13.6000 | 13.6000 | 12.9000 | 12.9000 | 12.9000 | 6 |
| Dec 10, 2024 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | 14.5000 | 4 |
| Dec 9, 2024 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | - |
| Dec 6, 2024 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 1 |
| Dec 5, 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 1 |
| Dec 4, 2024 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 1 |
| Dec 3, 2024 | 13.7000 | 13.8000 | 13.5000 | 13.5000 | 13.5000 | 3 |
| Dec 2, 2024 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 2 |