OPR - Delayed Quote USD
HCC Jan 2025 70.000 call (HCC250117C00070000)
0.0500
0.0000
(0.00%)
As of January 7 at 12:33:28 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 7, 2025 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.0500 | 90 |
Jan 6, 2025 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4 |
Dec 27, 2024 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | 0.1000 | 11 |
Dec 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2 |
Dec 19, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 4 |
Dec 18, 2024 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | 0.4000 | 131 |
Dec 17, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2 |
Dec 16, 2024 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | 0.8000 | 8 |
Dec 13, 2024 | 1.1500 | 1.1500 | 0.9500 | 0.9500 | 0.9500 | 10 |
Dec 12, 2024 | 1.2900 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 2 |
Dec 11, 2024 | 1.6500 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 6 |
Dec 10, 2024 | 1.4500 | 1.8500 | 1.4500 | 1.8500 | 1.8500 | 9 |
Dec 9, 2024 | 2.4000 | 2.4000 | 1.8500 | 1.8500 | 1.8500 | 10 |
Dec 6, 2024 | 2.3000 | 2.3000 | 1.6800 | 1.6800 | 1.6800 | 22 |
Dec 5, 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 3 |
Dec 4, 2024 | 3.4000 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 12 |
Dec 3, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 2 |
Dec 2, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2 |
Nov 29, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 1 |
Nov 27, 2024 | 5.0000 | 5.0100 | 5.0000 | 5.0100 | 5.0100 | 14 |
Nov 21, 2024 | 6.1000 | 7.1000 | 6.1000 | 7.1000 | 7.1000 | 5 |
Nov 19, 2024 | 3.7000 | 4.4500 | 3.7000 | 4.4500 | 4.4500 | 6 |
Nov 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
Nov 14, 2024 | 3.6500 | 3.9900 | 3.6500 | 3.8500 | 3.8500 | 16 |
Nov 13, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 8 |
Nov 12, 2024 | 4.5500 | 4.8900 | 4.5500 | 4.8900 | 4.8900 | 13 |
Nov 11, 2024 | 8.1100 | 8.1100 | 7.5000 | 7.7200 | 7.7200 | 12 |
Nov 7, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 1 |
Nov 6, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 1 |
Nov 5, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 10 |
Nov 4, 2024 | 3.9100 | 4.6000 | 3.9100 | 4.6000 | 4.6000 | 140 |
Nov 1, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
Oct 24, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 10 |
Oct 23, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 10 |
Oct 22, 2024 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 34 |
Oct 16, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 1 |
Oct 15, 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 13 |
Oct 10, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2 |
Oct 8, 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 3 |
Oct 2, 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 8 |
Sep 27, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 51 |
Sep 26, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 20 |
Sep 25, 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 44 |
Sep 24, 2024 | 2.9700 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 22 |
Sep 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5 |
Sep 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 10 |
Sep 18, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 4 |
Sep 10, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
Sep 6, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 10 |
Sep 5, 2024 | 1.5100 | 1.7400 | 1.5100 | 1.6400 | 1.6400 | 11 |
Sep 4, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1 |
Sep 3, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 5 |
Aug 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
Aug 29, 2024 | 4.1400 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 36 |
Aug 28, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1 |
Aug 22, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1 |
Aug 20, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1 |
Aug 14, 2024 | 3.3000 | 3.3000 | 2.7500 | 2.7500 | 2.7500 | 58 |
Jul 31, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1 |
Jul 18, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 2 |
Jul 16, 2024 | 9.3000 | 10.8000 | 9.3000 | 10.8000 | 10.8000 | 10 |
Jul 15, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 4 |
Jul 10, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 1 |
Jul 9, 2024 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | 9.1000 | 5 |
Jul 8, 2024 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | 9.8000 | 11 |
Jul 1, 2024 | 8.1000 | 12.8700 | 8.1000 | 12.8700 | 12.8700 | 6 |
Jun 17, 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 2 |
Jun 4, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 3 |
May 31, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 5 |
May 28, 2024 | 8.6000 | 8.6000 | 8.5800 | 8.5800 | 8.5800 | 8 |
May 16, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 5 |
May 15, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 6 |
May 13, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 1 |
May 7, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 11 |