OPR - Delayed Quote USD
ERJ Apr 2025 40.000 put (ERJ250417P00040000)
0.1500
0.0000
(0.00%)
As of April 2 at 12:47:39 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 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 4 |
| Apr 1, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 256 |
| Mar 31, 2025 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 34 |
| Mar 28, 2025 | 0.2000 | 0.2500 | 0.1500 | 0.2200 | 0.2200 | 55 |
| Mar 20, 2025 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1 |
| Mar 18, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 10 |
| Mar 17, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 95 |
| Mar 11, 2025 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6 |
| Mar 6, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12 |
| Mar 4, 2025 | 0.3500 | 0.4700 | 0.3500 | 0.4700 | 0.4700 | 115 |
| Mar 3, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 36 |
| Feb 28, 2025 | 0.5600 | 0.5600 | 0.4300 | 0.4300 | 0.4300 | 4 |
| Feb 27, 2025 | 0.5000 | 0.5000 | 0.3800 | 0.5000 | 0.5000 | 32 |
| Feb 26, 2025 | 1.3000 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 1,072 |
| Feb 25, 2025 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 69 |
| Feb 21, 2025 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 16 |
| Feb 19, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2 |
| Feb 18, 2025 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 2 |
| Feb 14, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 34 |
| Feb 12, 2025 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 3 |
| Feb 11, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 252 |
| Feb 10, 2025 | 1.6500 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 12 |
| Feb 7, 2025 | 1.0500 | 1.6000 | 1.0500 | 1.5900 | 1.5900 | 118 |
| Feb 6, 2025 | 1.2100 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 71 |
| Feb 5, 2025 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 6 |
| Feb 4, 2025 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 4 |
| Feb 3, 2025 | 2.6000 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 25 |
| Jan 30, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1 |
| Jan 29, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1 |
| Jan 27, 2025 | 2.4500 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 65 |
| Jan 24, 2025 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 3 |
| Jan 22, 2025 | 2.2200 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 57 |
| Jan 21, 2025 | 2.5000 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 11 |
| Jan 16, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 20 |
| Jan 2, 2025 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 739 |
| Dec 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2 |
| Dec 20, 2024 | 5.6000 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 205 |
| Dec 19, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1 |
| Dec 13, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4 |
| Nov 29, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2 |
| Nov 21, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1 |
| Nov 8, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 2 |
| Oct 8, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 12 |
| Oct 4, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 71 |
| Sep 20, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6 |
| Sep 18, 2024 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | 6.9000 | 32 |
| Sep 17, 2024 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | 7.0000 | - |
| Sep 16, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 2 |
| Sep 13, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 11 |
| Sep 4, 2024 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | 7.1000 | 691 |