OPR - Delayed Quote USD
FLNG Feb 2025 23.000 call (FLNG250221C00023000)
3.1000
0.0000
(0.00%)
As of January 29 at 3:57:50 PM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 29, 2025 | 3.1000 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 32 |
| Jan 28, 2025 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 20 |
| Jan 24, 2025 | 2.4000 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 11 |
| Jan 23, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1 |
| Jan 22, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 10 |
| Jan 21, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 10 |
| Jan 17, 2025 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 23 |
| Jan 16, 2025 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 6 |
| Jan 15, 2025 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 7 |
| Jan 14, 2025 | 3.0000 | 3.2300 | 3.0000 | 3.2300 | 3.2300 | 18 |
| Jan 10, 2025 | 2.4000 | 3.1000 | 2.4000 | 3.1000 | 3.1000 | - |
| Jan 8, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jan 7, 2025 | 2.1500 | 2.1500 | 1.8500 | 1.8500 | 1.8500 | 27 |
| Jan 6, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1 |
| Jan 3, 2025 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | 1.6200 | 3 |
| Jan 2, 2025 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 29 |
| Dec 31, 2024 | 0.6500 | 0.9500 | 0.6500 | 0.9300 | 0.9300 | 34 |
| Dec 30, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 22 |
| Dec 26, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1 |
| Dec 24, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5 |
| Dec 23, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10 |
| Dec 20, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 |
| Dec 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1 |
| Dec 18, 2024 | 0.6500 | 0.6500 | 0.4800 | 0.4800 | 0.4800 | 58 |
| Dec 17, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 3 |
| Dec 16, 2024 | 0.4400 | 0.5500 | 0.4400 | 0.5500 | 0.5500 | 32 |
| Dec 12, 2024 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 3 |
| Dec 11, 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 0.8000 | 58 |
| Dec 10, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 5 |
| Dec 6, 2024 | 0.5500 | 0.6800 | 0.5500 | 0.6800 | 0.6800 | 17 |
| Dec 5, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.2000 | 1.2000 | 6 |
| Dec 4, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 12 |
| Dec 2, 2024 | 1.8000 | 1.9500 | 1.6500 | 1.9500 | 1.9500 | 5 |
| Nov 25, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 8 |
| Nov 12, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Nov 7, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 2 |
| Nov 5, 2024 | 1.4800 | 1.4800 | 1.2300 | 1.2300 | 1.2300 | 3 |
| Oct 28, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Oct 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2 |
| Oct 18, 2024 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 3 |