OPR - Delayed Quote USD

HE Jan 2025 10.000 call (HE250117C00010000)

0.0100
0.0000
(0.00%)
As of January 16 at 2:11:40 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.01000.01000.01000.01000.01002
Jan 15, 20250.01000.01000.01000.01000.01004
Jan 14, 20250.02000.02000.02000.02000.020019
Jan 13, 20250.05000.05000.01000.01000.010082
Jan 10, 20250.05000.05000.01000.02000.0200120
Jan 8, 20250.04000.05000.04000.04000.04007
Jan 7, 20250.04000.07000.03000.04000.0400131
Jan 6, 20250.07000.08000.04000.06000.0600516
Jan 3, 20250.09000.09000.07000.09000.090020
Jan 2, 20250.23000.23000.11000.15000.1500201
Dec 31, 20240.28000.30000.14000.22000.2200139
Dec 30, 20240.24000.24000.21000.22000.220094
Dec 27, 20240.37000.37000.30000.32000.3200232
Dec 26, 20240.28000.28000.26000.28000.280015
Dec 24, 20240.39000.39000.35000.35000.350016
Dec 23, 20240.33000.38000.30000.35000.3500419
Dec 20, 20240.47000.54000.39000.50000.500070
Dec 19, 20240.37000.37000.30000.34000.340047
Dec 18, 20240.47000.55000.40000.44000.4400190
Dec 17, 20240.60000.64000.58000.59000.59007
Dec 16, 20240.60000.65000.55000.64000.6400185
Dec 13, 20240.58000.66000.58000.66000.660089
Dec 12, 20240.69000.69000.59000.63000.6300182
Dec 11, 20240.90000.90000.72000.72000.720042
Dec 10, 20240.91000.91000.91000.91000.91004
Dec 9, 20241.20001.20000.96000.96000.960025
Dec 6, 20240.95001.05000.95001.05001.05007
Dec 5, 20240.82000.88000.74000.88000.8800194
Dec 4, 20240.78000.90000.78000.81000.8100103
Dec 3, 20240.90000.90000.80000.80000.800060
Dec 2, 20240.98000.98000.89000.89000.890010
Nov 29, 20240.99001.03000.95001.03001.030022
Nov 27, 20241.13001.21001.05001.21001.210014
Nov 26, 20241.18001.19001.02001.10001.100017
Nov 25, 20241.31001.41001.27001.30001.300087
Nov 22, 20241.15001.17001.10001.10001.10007
Nov 21, 20241.19001.19001.10001.10001.10008
Nov 20, 20241.20001.20001.10001.10001.10002
Nov 19, 20241.17001.17001.17001.17001.17008
Nov 18, 20241.15001.25001.15001.16001.160032
Nov 15, 20240.91001.33000.91001.27001.270042
Nov 14, 20240.78000.86000.78000.83000.830036
Nov 13, 20241.01001.01000.76000.76000.760025
Nov 12, 20241.18001.18000.94000.99000.9900521
Nov 11, 20240.90001.14000.70001.00001.0000472
Nov 8, 20241.32001.52001.32001.47001.4700247
Nov 7, 20241.35001.45001.33001.38001.3800614
Nov 6, 20241.42001.60001.35001.60001.6000205
Nov 5, 20241.40001.65001.38001.50001.5000176
Nov 4, 20241.38001.45001.30001.42001.4200113
Nov 1, 20241.48001.60001.26001.34001.3400143
Oct 31, 20241.24001.24001.21001.24001.240026
Oct 30, 20241.28001.30001.20001.20001.2000109
Oct 29, 20241.21001.21001.14001.14001.140090
Oct 28, 20241.25001.25001.17001.20001.200024
Oct 25, 20241.05001.05001.00001.00001.00008
Oct 24, 20240.97000.97000.97000.97000.970012
Oct 23, 20240.95000.99000.93000.99000.990017
Oct 22, 20241.11001.11001.06001.06001.06002
Oct 21, 20241.05001.12001.05001.11001.11006
Oct 18, 20241.28001.28001.15001.15001.150020
Oct 17, 20241.29001.29001.29001.29001.2900-
Oct 16, 20241.35001.35001.35001.35001.35006
Oct 15, 20241.38001.42001.35001.39001.390043
Oct 14, 20241.19001.24001.18001.22001.220063
Oct 11, 20241.15001.25001.12001.12001.120050
Oct 10, 20241.05001.20001.05001.20001.2000-
Oct 9, 20240.98000.98000.87000.87000.870016
Oct 8, 20241.15001.19001.15001.19001.1900212
Oct 7, 20241.21001.21001.21001.21001.21001
Oct 4, 20241.24001.26001.11001.16001.1600169
Oct 3, 20240.85001.33000.85001.20001.2000-
Oct 2, 20240.88000.90000.85000.90000.900055
Oct 1, 20241.07001.07000.95000.95000.950061
Sep 30, 20241.23001.24001.12001.20001.2000-
Sep 27, 20241.30001.30001.29001.29001.290020
Sep 26, 20241.43001.43001.32001.33001.330023
Sep 25, 20241.36001.45001.35001.35001.350030
Sep 24, 20241.35001.57001.25001.30001.300076
Sep 23, 20242.06002.15002.06002.15002.15006
Sep 20, 20241.91002.10001.91002.10002.10003
Sep 19, 20242.39002.43002.07002.07002.0700-
Sep 18, 20243.10003.10003.03003.03003.030035
Sep 17, 20243.10003.60002.95003.25003.2500178
Sep 16, 20242.85003.60002.85003.45003.4500268
Sep 13, 20242.62002.65002.56002.61002.610056
Sep 12, 20242.45002.47002.44002.45002.4500-
Sep 11, 20242.36002.36002.36002.36002.36005
Sep 10, 20242.27002.27002.27002.27002.27001
Sep 6, 20242.31002.34002.31002.31002.31006
Sep 5, 20242.95002.95002.44002.45002.450073
Sep 4, 20243.30003.59003.05003.22003.2200210
Sep 3, 20242.15002.85002.14002.80002.8000142
Aug 30, 20242.00002.00001.93001.93001.930012
Aug 28, 20242.25002.29002.25002.25002.250032
Aug 27, 20242.45002.45002.45002.45002.450072
Aug 23, 20242.90003.00002.90002.91002.910017
Aug 22, 20242.68002.68002.65002.65002.650012
Aug 21, 20243.35003.35002.95002.95002.9500141
Aug 19, 20244.02004.02003.50003.50003.500037
Aug 16, 20244.79004.79004.79004.79004.79001
Aug 13, 20244.55004.55004.55004.55004.5500-
Aug 12, 20244.00004.16003.60004.16004.16007
Aug 9, 20246.40006.40006.40006.40006.40001
Aug 8, 20246.50006.74006.45006.74006.7400201
Aug 7, 20246.20006.30006.20006.29006.290031
Aug 6, 20247.20007.20007.20007.20007.200011
Aug 5, 20246.40006.40006.40006.40006.40001
Aug 2, 20246.56006.65006.56006.60006.600020
Jul 30, 20247.34007.34007.34007.34007.340040
Jul 24, 20247.47007.47007.46007.46007.4600-
Jul 23, 20246.13007.26006.13007.26007.260033
Jul 22, 20246.75006.75005.09005.70005.700029
Jul 19, 20248.34008.34007.40008.07008.070068
Jul 18, 20244.68004.70004.58004.58004.580012
Jul 17, 20244.30004.30003.85004.15004.1500125
Jul 16, 20242.83003.70002.83003.70003.700031
Jul 15, 20242.39002.64002.39002.63002.630050
Jul 12, 20242.80002.80002.55002.60002.600080
Jul 11, 20243.10003.10002.96003.06003.060098
Jul 10, 20241.90002.70001.90002.70002.7000261
Jul 9, 20241.30001.48001.22001.48001.480036
Jul 8, 20241.15001.19001.05001.05001.050036
Jul 5, 20241.25001.25001.25001.25001.25006
Jul 3, 20241.52001.52001.20001.20001.200013
Jul 2, 20241.27001.40001.27001.40001.400010
Jul 1, 20241.49001.49001.15001.32001.320075
Jun 28, 20241.61001.66001.61001.65001.650025
Jun 27, 20241.69001.73001.61001.73001.73003
Jun 26, 20241.72001.72001.72001.72001.7200-
Jun 25, 20241.65001.65001.65001.65001.65001
Jun 24, 20242.01002.04001.90001.90001.900041
Jun 18, 20242.09002.09001.95001.95001.95002
Jun 17, 20242.17002.17002.17002.17002.17001
Jun 14, 20242.04002.17002.03002.15002.150023
Jun 13, 20242.46002.46002.22002.22002.220019
Jun 5, 20242.79002.85002.79002.85002.850041
Jun 4, 20242.73002.73002.72002.72002.720024
May 28, 20242.78002.78002.78002.78002.780011
May 22, 20243.30003.30003.30003.30003.30001
May 16, 20243.50003.50003.50003.50003.50001
May 13, 20243.20003.20002.95002.95002.95003
May 10, 20242.30002.30002.29002.29002.290054
May 9, 20242.57002.57002.57002.57002.57001
May 6, 20242.52002.55002.40002.40002.4000-
May 2, 20242.50002.50002.50002.50002.50001
May 1, 20242.61002.61002.50002.50002.50002
Apr 30, 20242.28002.28002.15002.15002.15002
Apr 29, 20242.40002.50002.40002.45002.4500101
Apr 26, 20242.14002.14002.10002.10002.10005
Apr 25, 20242.99002.99002.99002.99002.99003
Apr 24, 20243.00003.00002.85002.94002.94009
Apr 19, 20242.80003.18002.80003.18003.180016
Apr 18, 20242.52002.75002.37002.75002.7500170
Apr 17, 20242.18002.18002.18002.18002.18002
Apr 16, 20242.72002.75001.80002.00002.000025
Apr 11, 20243.01003.10003.01003.10003.10003
Apr 9, 20243.35003.35003.35003.35003.35002
Apr 1, 20243.28003.28003.28003.28003.2800-
Mar 26, 20243.29003.29003.05003.05003.05002
Mar 21, 20243.60003.60003.60003.60003.60005
Mar 20, 20243.67003.70003.67003.70003.70002
Mar 19, 20243.25003.25003.25003.25003.25005
Mar 14, 20243.17003.17003.17003.17003.17001
Mar 8, 20244.00004.00004.00004.00004.00004
Mar 6, 20243.95003.95003.95003.95003.95003
Mar 4, 20244.00004.00003.95003.95003.95002
Mar 1, 20244.00004.00004.00004.00004.00003
Feb 14, 20244.42004.42004.42004.42004.42005
Jan 29, 20245.43005.43005.43005.43005.430020
Jan 22, 20244.58004.58004.58004.58004.58001
Jan 18, 20245.05005.07005.05005.07005.07002