OPR - Delayed Quote USD
ERJ Apr 2025 35.000 call (ERJ250417C00035000)
14.00
0.00
(0.00%)
As of March 25 at 3:16:07 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 |
|---|---|---|---|---|---|---|
| Mar 25, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 4 |
| Mar 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 5 |
| Mar 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5 |
| Mar 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1 |
| Feb 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1 |
| Feb 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Feb 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 5 |
| Feb 19, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 5 |
| Feb 11, 2025 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 10 |
| Feb 5, 2025 | 10.75 | 11.60 | 10.33 | 11.46 | 11.46 | 13 |
| Feb 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1 |
| Feb 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4 |
| Jan 28, 2025 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | 6 |
| Jan 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8 |
| Jan 21, 2025 | 6.88 | 7.80 | 6.88 | 7.80 | 7.80 | 37 |
| Jan 17, 2025 | 6.47 | 6.47 | 6.12 | 6.12 | 6.12 | 4 |
| Jan 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| Jan 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1 |
| Jan 10, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 3 |
| Jan 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2 |
| Jan 6, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1 |
| Dec 31, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1 |
| Dec 30, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1 |
| Dec 27, 2024 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 6 |
| Dec 23, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 16 |
| Dec 20, 2024 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | 28 |
| Dec 19, 2024 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 17 |
| Dec 18, 2024 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | - |
| Dec 16, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10 |
| Dec 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 89 |
| Nov 26, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 7 |
| Nov 21, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4 |
| Nov 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2 |
| Nov 15, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 14 |
| Nov 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2 |
| Nov 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
| Nov 11, 2024 | 6.10 | 6.80 | 6.10 | 6.80 | 6.80 | 7 |
| Nov 8, 2024 | 6.10 | 6.10 | 5.43 | 5.43 | 5.43 | 332 |
| Nov 6, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Nov 4, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 24 |
| Oct 31, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5 |
| Oct 28, 2024 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | 77 |
| Oct 25, 2024 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | 173 |
| Oct 22, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4 |
| Oct 21, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5 |
| Oct 18, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1 |
| Oct 17, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1 |
| Oct 10, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| Oct 9, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| Oct 3, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4 |
| Sep 27, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 5 |