OPR - Delayed Quote USD
ERJ Apr 2025 50.000 call (ERJ250417C00050000)
0.4900
0.0000
(0.00%)
As of April 2 at 12:21:45 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 3 |
| Apr 1, 2025 | 0.4800 | 0.6000 | 0.4800 | 0.5700 | 0.5700 | 206 |
| Mar 31, 2025 | 0.4500 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 254 |
| Mar 28, 2025 | 0.8000 | 0.8000 | 0.6000 | 0.6800 | 0.6800 | 409 |
| Mar 27, 2025 | 1.2500 | 1.5100 | 0.9400 | 1.0500 | 1.0500 | 109 |
| Mar 26, 2025 | 1.3500 | 1.5000 | 1.3000 | 1.5000 | 1.5000 | 78 |
| Mar 25, 2025 | 1.9900 | 2.1900 | 1.5500 | 1.6500 | 1.6500 | 242 |
| Mar 24, 2025 | 2.4000 | 2.4600 | 1.9000 | 2.0300 | 2.0300 | 132 |
| Mar 21, 2025 | 4.3600 | 4.5000 | 3.5300 | 3.9700 | 3.9700 | 14 |
| Mar 20, 2025 | 5.5500 | 5.5500 | 3.6300 | 3.8500 | 3.8500 | 21 |
| Mar 19, 2025 | 7.2000 | 7.4000 | 6.8000 | 7.0400 | 7.0400 | 52 |
| Mar 18, 2025 | 6.2500 | 6.2500 | 6.1200 | 6.1200 | 6.1200 | 12 |
| Mar 17, 2025 | 4.6000 | 6.1800 | 4.6000 | 6.1000 | 6.1000 | 35 |
| Mar 14, 2025 | 4.5500 | 4.5500 | 4.2800 | 4.2800 | 4.2800 | 14 |
| Mar 13, 2025 | 3.2000 | 3.5500 | 3.2000 | 3.5500 | 3.5500 | 91 |
| Mar 12, 2025 | 3.2600 | 3.3000 | 2.8500 | 3.1200 | 3.1200 | 105 |
| Mar 11, 2025 | 3.3800 | 3.4000 | 3.1400 | 3.4000 | 3.4000 | 31 |
| Mar 7, 2025 | 3.8000 | 3.8000 | 3.5100 | 3.7000 | 3.7000 | 17 |
| Mar 6, 2025 | 4.7000 | 5.0000 | 4.0000 | 4.3000 | 4.3000 | 63 |
| Mar 5, 2025 | 4.1000 | 4.8500 | 3.6000 | 4.8200 | 4.8200 | - |
| Mar 4, 2025 | 2.2300 | 3.1600 | 2.2300 | 3.0000 | 3.0000 | 299 |
| Mar 3, 2025 | 2.8000 | 4.0000 | 2.7500 | 3.0800 | 3.0800 | 308 |
| Feb 28, 2025 | 1.9500 | 1.9500 | 1.6000 | 1.7000 | 1.7000 | 317 |
| Feb 27, 2025 | 0.9500 | 2.0000 | 0.9500 | 1.6000 | 1.6000 | 5,315 |
| Feb 26, 2025 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 12 |
| Feb 25, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 51 |
| Feb 24, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2 |
| Feb 21, 2025 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | 0.5000 | 7 |
| Feb 20, 2025 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 7 |
| Feb 18, 2025 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 15 |
| Feb 14, 2025 | 0.7200 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 14 |
| Feb 13, 2025 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 0.6000 | 1,228 |
| Feb 12, 2025 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 3,504 |
| Feb 11, 2025 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 10 |
| Feb 10, 2025 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 14 |
| Feb 7, 2025 | 1.4000 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 87 |
| Feb 6, 2025 | 1.6200 | 1.6200 | 1.3000 | 1.3200 | 1.3200 | 80 |
| Feb 5, 2025 | 1.3500 | 1.9500 | 1.3500 | 1.8500 | 1.8500 | 49 |
| Jan 23, 2025 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2 |
| Jan 22, 2025 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | 0.7000 | 31 |
| Jan 15, 2025 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 10 |
| Dec 27, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2 |
| Dec 11, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 38 |
| Dec 10, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1 |
| Dec 9, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10 |
| Dec 3, 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 3 |
| Nov 19, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1 |
| Nov 12, 2024 | 1.2000 | 1.2000 | 1.0100 | 1.0100 | 1.0100 | 9 |
| Nov 8, 2024 | 0.9200 | 1.0500 | 0.9200 | 1.0500 | 1.0500 | 4 |
| Oct 15, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| Oct 3, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 5 |
| Sep 27, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5 |
| Sep 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
| Sep 10, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2 |