OPR - Delayed Quote USD
EG Apr 2025 350.000 call (EG250417C00350000)
6.10
-0.90
(-12.86%)
At close: April 11 at 2:24:05 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6 |
| Apr 8, 2025 | 4.40 | 5.86 | 3.60 | 3.60 | 3.60 | 30 |
| Apr 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1 |
| Apr 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1 |
| Apr 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2 |
| Mar 27, 2025 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | 8 |
| Mar 21, 2025 | 11.55 | 11.55 | 10.70 | 10.70 | 10.70 | 2 |
| Mar 20, 2025 | 12.74 | 13.30 | 12.70 | 12.70 | 12.70 | 5 |
| Mar 19, 2025 | 14.30 | 14.90 | 13.90 | 14.80 | 14.80 | 10 |
| Mar 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1 |
| Mar 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| Mar 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1 |
| Mar 4, 2025 | 18.15 | 18.43 | 18.15 | 18.43 | 18.43 | 19 |
| Mar 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3 |
| Feb 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6 |
| Feb 24, 2025 | 7.60 | 7.60 | 7.50 | 7.54 | 7.54 | 28 |
| Feb 21, 2025 | 7.00 | 7.90 | 7.00 | 7.90 | 7.90 | 97 |
| Feb 19, 2025 | 6.39 | 7.00 | 6.39 | 7.00 | 7.00 | 40 |
| Feb 18, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 6 |
| Feb 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 80 |
| Feb 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1 |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
| Feb 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2 |
| Feb 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1 |
| Feb 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1 |
| Feb 5, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 10 |
| Feb 4, 2025 | 14.42 | 14.80 | 14.40 | 14.80 | 14.80 | 31 |
| Jan 29, 2025 | 22.66 | 22.66 | 19.80 | 19.80 | 19.80 | 23 |
| Jan 27, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1 |
| Dec 10, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4 |
| Dec 6, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1 |
| Dec 4, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1 |
| Nov 25, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1 |
| Nov 21, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 10 |
| Nov 20, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5 |
| Nov 15, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 3 |
| Nov 8, 2024 | 33.60 | 33.90 | 33.60 | 33.80 | 33.80 | 25 |
| Nov 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6 |
| Nov 5, 2024 | 25.80 | 26.20 | 24.00 | 26.20 | 26.20 | 5 |
| Nov 4, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1 |
| Nov 1, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1 |
| Oct 31, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 18 |
| Oct 28, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 1 |
| Oct 22, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Oct 18, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1 |
| Oct 16, 2024 | 53.60 | 53.60 | 52.30 | 52.30 | 52.30 | 2 |
| Oct 15, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1 |
| Oct 14, 2024 | 55.70 | 60.70 | 55.70 | 60.70 | 60.70 | 2 |
| Oct 9, 2024 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | 2 |
| Oct 7, 2024 | 45.20 | 45.20 | 44.90 | 44.90 | 44.90 | - |
| Sep 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 1 |