OPR - Delayed Quote USD
EWY Apr 2025 50.000 call (EWY250417C00050000)
5.30
0.00
(0.00%)
As of March 28 at 11:54:18 AM 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 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 35 |
| Mar 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 25 |
| Mar 17, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3 |
| Mar 10, 2025 | 5.37 | 5.37 | 4.93 | 4.93 | 4.93 | 2 |
| Feb 25, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 30 |
| Feb 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10 |
| Feb 13, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 144 |
| Feb 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 35 |
| Feb 10, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 15 |
| Feb 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6 |
| Feb 5, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 3 |
| Feb 3, 2025 | 4.48 | 5.00 | 4.48 | 5.00 | 5.00 | 79 |
| Jan 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 20 |
| Jan 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 7 |
| Jan 27, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 86 |
| Jan 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 180 |
| Jan 23, 2025 | 6.59 | 6.80 | 6.59 | 6.80 | 6.80 | 209 |
| Jan 22, 2025 | 7.36 | 7.40 | 7.30 | 7.30 | 7.30 | 52 |
| Jan 21, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 50 |
| Jan 15, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | 130 |
| Jan 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 13, 2025 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 44 |
| Jan 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 20 |
| Jan 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 20 |
| Jan 7, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 320 |
| Jan 6, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 47 |
| Jan 3, 2025 | 4.80 | 4.96 | 4.80 | 4.90 | 4.90 | 47 |
| Jan 2, 2025 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | 36 |
| Dec 31, 2024 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | - |
| Dec 30, 2024 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 99 |
| Dec 27, 2024 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 133 |
| Dec 26, 2024 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 19 |
| Dec 24, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1 |
| Dec 23, 2024 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 17 |
| Dec 20, 2024 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 85 |
| Dec 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25 |
| Dec 18, 2024 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | 7 |
| Dec 17, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 26 |
| Dec 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10 |
| Dec 9, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 75 |
| Dec 6, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 26 |
| Dec 4, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2 |
| Dec 3, 2024 | 5.50 | 7.81 | 5.00 | 6.70 | 6.70 | 137 |
| Nov 13, 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 6 |
| Nov 12, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |