OPR - Delayed Quote USD
GPC Jun 2025 120.000 call (GPC250620C00120000)
4.7800
0.0000
(0.00%)
As of June 9 at 9:54:27 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1 |
| Jun 5, 2025 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 3 |
| Jun 2, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 1 |
| May 28, 2025 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 1 |
| May 27, 2025 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 1 |
| May 23, 2025 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 77 |
| May 20, 2025 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | 9.8000 | 80 |
| May 19, 2025 | 7.9700 | 10.2600 | 7.9700 | 9.3000 | 9.3000 | 237 |
| May 16, 2025 | 8.6800 | 10.3500 | 8.6800 | 9.7000 | 9.7000 | 61 |
| May 15, 2025 | 7.0000 | 8.0300 | 7.0000 | 8.0300 | 8.0300 | 4 |
| May 14, 2025 | 4.2000 | 6.5000 | 4.2000 | 6.0000 | 6.0000 | 572 |
| May 13, 2025 | 4.5000 | 4.7500 | 4.4900 | 4.7500 | 4.7500 | 8 |
| May 12, 2025 | 4.7500 | 4.7500 | 3.7000 | 4.5000 | 4.5000 | 26 |
| May 9, 2025 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 12 |
| May 7, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
| May 5, 2025 | 3.5000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 51 |
| May 2, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1 |
| May 1, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 11 |
| Apr 30, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1 |
| Apr 29, 2025 | 3.3500 | 3.8000 | 3.3500 | 3.8000 | 3.8000 | 6 |
| Apr 28, 2025 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 5 |
| Apr 24, 2025 | 3.1000 | 3.3000 | 2.9000 | 3.3000 | 3.3000 | 5 |
| Apr 23, 2025 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 2 |
| Apr 22, 2025 | 2.9000 | 3.1000 | 2.8600 | 3.0300 | 3.0300 | 10 |
| Apr 21, 2025 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 11 |
| Apr 17, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 81 |
| Apr 16, 2025 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 5 |
| Apr 14, 2025 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 5 |
| Apr 10, 2025 | 3.8000 | 4.1000 | 3.7000 | 3.7000 | 3.7000 | 47 |
| Apr 8, 2025 | 4.2000 | 4.2000 | 2.6700 | 2.6700 | 2.6700 | 17 |
| Apr 7, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3 |
| Apr 4, 2025 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4 |
| Apr 3, 2025 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 19 |
| Apr 2, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1 |
| Apr 1, 2025 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 1 |
| Mar 26, 2025 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 1 |
| Mar 25, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 60 |
| Mar 24, 2025 | 6.7000 | 7.2000 | 6.7000 | 7.2000 | 7.2000 | - |
| Mar 21, 2025 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 2 |
| Mar 12, 2025 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 1 |
| Feb 19, 2025 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 1 |
| Feb 13, 2025 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10 |
| Feb 6, 2025 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 10 |
| Feb 3, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 1 |
| Jan 31, 2025 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| Jan 24, 2025 | 7.1000 | 7.4000 | 7.1000 | 7.3000 | 7.3000 | 40 |
| Jan 21, 2025 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 3 |
| Jan 15, 2025 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | 7.8000 | 65 |
| Jan 8, 2025 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 5 |
| Dec 31, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 1 |
| Dec 23, 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 1 |