OPR - Delayed Quote USD

GLAD Dec 2024 25.000 call (GLAD241220C00025000)

2.5000 0.0000 (0.00%)
As of November 29 at 9:30:12 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 2.7500 3.0000 2.5000 2.5000 2.5000 302
Dec 2, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 136
Nov 29, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 4
Nov 27, 2024 2.6000 2.8400 2.6000 2.8400 2.8400 9
Nov 25, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 3
Nov 22, 2024 2.0000 2.0000 1.9500 1.9500 1.9500 5
Nov 21, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 2
Nov 19, 2024 1.8100 1.8500 1.8100 1.8500 1.8500 23
Nov 18, 2024 1.5000 1.7400 1.5000 1.7400 1.7400 31
Nov 15, 2024 0.9500 1.1100 0.9500 1.1100 1.1100 12
Nov 14, 2024 0.8800 1.1500 0.7500 0.7700 0.7700 19
Nov 13, 2024 1.1000 1.1000 1.0500 1.0600 1.0600 90
Nov 12, 2024 0.9000 0.9000 0.8500 0.8500 0.8500 6
Nov 11, 2024 0.8700 0.9000 0.8700 0.9000 0.9000 2
Nov 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1
Nov 6, 2024 0.4500 0.5500 0.4500 0.5500 0.5500 5
Nov 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 10
Nov 1, 2024 0.4300 0.4300 0.3300 0.3300 0.3300 4
Oct 29, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 8
Oct 28, 2024 0.5300 0.5300 0.3500 0.4500 0.4500 22
Oct 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10
Oct 23, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 12
Oct 22, 2024 0.6800 0.6800 0.5500 0.5500 0.5500 12
Oct 21, 2024 0.8000 0.9000 0.7400 0.7400 0.7400 19
Oct 17, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1
Oct 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 5
Oct 15, 2024 0.4500 0.6500 0.4500 0.6500 0.6500 16
Oct 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2
Oct 10, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 26
Oct 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4
Oct 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1
Sep 30, 2024 0.4500 0.4500 0.4100 0.4100 0.4100 7
Sep 26, 2024 0.2500 0.3000 0.2500 0.3000 0.3000 60
Sep 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 75
Sep 24, 2024 0.2500 0.2500 0.2000 0.2000 0.2000 53
Sep 23, 2024 0.2000 0.2500 0.2000 0.2500 0.2500 15
Sep 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Sep 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 23
Sep 17, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3
Sep 16, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 25
Sep 9, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 5
Sep 4, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 1
Aug 27, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 1
Aug 15, 2024 0.2600 0.4500 0.2600 0.4500 0.4500 12
Aug 14, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 24
Aug 12, 2024 0.1000 0.1900 0.1000 0.1900 0.1900 2
Aug 8, 2024 0.2500 0.3000 0.2500 0.3000 0.3000 -
Aug 7, 2024 0.2500 0.3500 0.2500 0.3500 0.3500 -
Aug 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 5
Aug 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1
Aug 2, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 8
Jul 29, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1
Jul 15, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 10
Jul 12, 2024 0.5200 0.8200 0.5200 0.8200 0.8200 2
Jul 9, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 18
Jul 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 10
Jul 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3
Jul 2, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 14
Jun 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 34
Jun 26, 2024 0.3000 0.3000 0.2500 0.2500 0.2500 10
Jun 24, 2024 0.2900 0.3000 0.2000 0.3000 0.3000 110
Jun 21, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1
Jun 20, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1
Jun 14, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 2
Jun 13, 2024 0.3900 0.3900 0.3000 0.3000 0.3000 24
Jun 11, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 8
Jun 7, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 3
Jun 6, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 10
Jun 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10
Jun 4, 2024 0.3000 0.3000 0.1000 0.2500 0.2500 19
Jun 3, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 2
May 30, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1
May 28, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2
May 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1
Apr 29, 2024 0.1500 0.3300 0.1500 0.3300 0.3300 2