OPR - Delayed Quote USD
ECL Jun 2025 260.000 call (ECL250620C00260000)
6.70
0.00
(0.00%)
As of May 19 at 3:59:00 PM EDT. 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 6.80 | 6.80 | 6.40 | 6.70 | 6.70 | 16 |
| May 16, 2025 | 4.20 | 5.30 | 4.10 | 5.30 | 5.30 | 535 |
| May 15, 2025 | 2.15 | 3.80 | 2.15 | 3.80 | 3.80 | 26 |
| May 14, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | 8 |
| May 13, 2025 | 2.37 | 2.89 | 2.37 | 2.65 | 2.65 | - |
| May 12, 2025 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | - |
| May 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4 |
| May 8, 2025 | 4.90 | 5.40 | 4.90 | 5.40 | 5.40 | 8 |
| May 7, 2025 | 3.80 | 3.80 | 3.57 | 3.57 | 3.57 | 35 |
| May 6, 2025 | 3.80 | 4.40 | 3.70 | 4.40 | 4.40 | 7 |
| May 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3 |
| May 1, 2025 | 3.70 | 5.24 | 3.70 | 5.12 | 5.12 | 12 |
| Apr 30, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 11 |
| Apr 29, 2025 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | 84 |
| Apr 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3 |
| Apr 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2 |
| Apr 23, 2025 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | 4 |
| Apr 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 18 |
| Apr 21, 2025 | 2.10 | 2.10 | 1.75 | 1.75 | 1.75 | 4 |
| Apr 17, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | 10 |
| Apr 16, 2025 | 2.40 | 2.95 | 2.40 | 2.95 | 2.95 | 12 |
| Apr 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1 |
| Apr 11, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 77 |
| Apr 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
| Apr 7, 2025 | 3.50 | 3.50 | 2.00 | 2.00 | 2.00 | 4 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2 |
| Mar 28, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 4 |
| Mar 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1 |
| Mar 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| Mar 19, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1 |
| Mar 13, 2025 | 7.47 | 7.47 | 7.13 | 7.13 | 7.13 | 14 |
| Mar 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 5 |
| Mar 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1 |
| Feb 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
| Feb 20, 2025 | 16.80 | 16.80 | 16.78 | 16.78 | 16.78 | 3 |
| Feb 19, 2025 | 17.25 | 17.25 | 16.80 | 17.06 | 17.06 | 5 |
| Feb 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4 |
| Feb 12, 2025 | 14.85 | 14.88 | 14.85 | 14.88 | 14.88 | 2 |
| Feb 7, 2025 | 8.81 | 8.81 | 8.38 | 8.38 | 8.38 | 2 |
| Feb 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 10 |
| Jan 30, 2025 | 9.03 | 9.22 | 9.03 | 9.22 | 9.22 | 4 |
| Jan 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1 |
| Jan 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 18 |
| Jan 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3 |
| Jan 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1 |
| Dec 27, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4 |
| Dec 26, 2024 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 11 |
| Dec 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7 |
| Dec 9, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2 |
| Nov 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7 |
| Nov 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2 |
| Nov 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3 |
| Oct 21, 2024 | 21.14 | 21.14 | 21.03 | 21.03 | 21.03 | 9 |
| Sep 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4 |
| Sep 6, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 22 |
| Sep 4, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1 |
| Aug 22, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 6 |
| Aug 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1 |
| Aug 1, 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 4 |
| Jul 31, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 6 |
| Jul 23, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 4 |
| Jul 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 75 |
| Jun 17, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1 |