OPR - Delayed Quote USD

HE Jan 2025 12.500 call (HE250117C00012500)

0.0300
+0.0200
+(200.00%)
As of 3:17:09 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.03000.03000.03000.03000.03001
Jan 15, 20250.01000.01000.01000.01000.01007
Jan 10, 20250.03000.03000.01000.01000.01006
Jan 6, 20250.01000.01000.01000.01000.010016
Jan 3, 20250.04000.04000.01000.02000.020024
Jan 2, 20250.05000.05000.02000.03000.030015
Dec 31, 20240.03000.04000.01000.04000.040013
Dec 30, 20240.05000.05000.02000.02000.02009
Dec 26, 20240.03000.05000.03000.04000.040090
Dec 24, 20240.03000.03000.01000.01000.010020
Dec 23, 20240.03000.06000.03000.05000.050046
Dec 20, 20240.07000.08000.06000.06000.060015
Dec 19, 20240.07000.07000.05000.05000.05006
Dec 18, 20240.05000.09000.05000.06000.060014
Dec 17, 20240.10000.10000.07000.08000.0800110
Dec 16, 20240.08000.10000.06000.10000.100075
Dec 13, 20240.09000.11000.09000.10000.100067
Dec 12, 20240.07000.10000.07000.09000.090038
Dec 11, 20240.13000.13000.11000.11000.110057
Dec 10, 20240.15000.20000.15000.18000.180023
Dec 9, 20240.19000.25000.19000.20000.2000101
Dec 6, 20240.14000.18000.14000.18000.180048
Dec 5, 20240.17000.17000.13000.15000.150019
Dec 4, 20240.18000.18000.14000.14000.140078
Dec 3, 20240.15000.18000.13000.15000.1500349
Dec 2, 20240.19000.19000.15000.18000.1800113
Nov 29, 20240.23000.23000.21000.22000.220017
Nov 27, 20240.24000.24000.23000.23000.230020
Nov 26, 20240.26000.28000.21000.24000.2400202
Nov 25, 20240.31000.35000.29000.30000.3000104
Nov 22, 20240.24000.24000.24000.24000.240026
Nov 21, 20240.23000.27000.23000.25000.250037
Nov 20, 20240.29000.30000.21000.24000.240080
Nov 19, 20240.30000.32000.30000.30000.300015
Nov 18, 20240.33000.34000.29000.32000.320066
Nov 15, 20240.32000.38000.29000.30000.3000207
Nov 14, 20240.24000.25000.21000.25000.2500156
Nov 13, 20240.32000.33000.21000.21000.210091
Nov 12, 20240.36000.36000.27000.28000.280050
Nov 11, 20240.30000.38000.21000.36000.3600177
Nov 8, 20240.47000.54000.40000.50000.5000183
Nov 7, 20240.50000.50000.40000.40000.400080
Nov 6, 20240.54000.54000.52000.52000.52007
Nov 5, 20240.46000.65000.46000.50000.500026
Nov 4, 20240.50000.51000.50000.51000.51007
Nov 1, 20240.55000.61000.43000.43000.430043
Oct 31, 20240.45000.50000.45000.50000.500022
Oct 30, 20240.39000.44000.39000.41000.4100128
Oct 29, 20240.45000.45000.42000.42000.420024
Oct 28, 20240.47000.47000.42000.44000.440035
Oct 25, 20240.38000.38000.33000.38000.38004
Oct 24, 20240.32000.34000.32000.34000.340023
Oct 23, 20240.33000.33000.32000.33000.330018
Oct 22, 20240.38000.38000.33000.35000.3500113
Oct 21, 20240.37000.37000.31000.36000.360028
Oct 18, 20240.46000.46000.41000.41000.410011
Oct 17, 20240.46000.53000.46000.53000.5300104
Oct 16, 20240.50000.55000.50000.54000.5400-
Oct 15, 20240.48000.52000.46000.52000.5200-
Oct 14, 20240.35000.45000.35000.45000.450055
Oct 11, 20240.48000.50000.48000.50000.500010
Oct 10, 20240.45000.52000.41000.52000.5200270
Oct 9, 20240.35000.37000.30000.31000.310069
Oct 8, 20240.44000.47000.44000.47000.47007
Oct 7, 20240.45000.48000.40000.44000.4400-
Oct 4, 20240.45000.51000.45000.51000.5100-
Oct 3, 20240.29000.55000.29000.42000.420028
Oct 2, 20240.34000.40000.33000.33000.3300335
Oct 1, 20240.45000.46000.35000.35000.3500829
Sep 30, 20240.51000.52000.46000.47000.4700274
Sep 27, 20240.60000.60000.52000.52000.520018
Sep 26, 20240.61000.62000.55000.55000.5500128
Sep 25, 20240.60000.64000.54000.60000.6000-
Sep 24, 20240.59000.75000.51000.54000.5400364
Sep 23, 20241.00001.00000.94001.00001.00009
Sep 20, 20241.05001.05000.94000.94000.940071
Sep 19, 20241.50001.50001.00001.04001.0400331
Sep 18, 20241.89001.89001.89001.89001.8900-
Sep 17, 20242.02002.02001.86001.89001.890026
Sep 16, 20241.60001.60001.60001.60001.6000-
Sep 13, 20241.38001.38001.38001.38001.3800-
Sep 12, 20241.30001.31001.28001.30001.3000-
Sep 11, 20241.26001.26001.26001.26001.26002
Sep 10, 20241.41001.41001.41001.41001.4100-
Sep 9, 20241.14001.15001.14001.15001.15002
Sep 6, 20241.32001.32001.20001.20001.2000682
Sep 5, 20241.89001.89001.25001.34001.340029
Sep 4, 20241.80001.97001.75001.81001.8100226
Sep 3, 20241.06001.59001.06001.57001.5700449
Aug 30, 20240.99001.00000.87000.87000.870044
Aug 29, 20241.10001.11001.05001.05001.050070
Aug 28, 20241.15001.16001.15001.16001.16003
Aug 27, 20241.25001.29001.13001.13001.130085
Aug 26, 20241.49001.49001.49001.49001.4900-
Aug 23, 20241.50001.64001.47001.64001.640066
Aug 22, 20241.55001.55001.50001.50001.500013
Aug 21, 20241.78001.78001.70001.72001.720012
Aug 20, 20241.89001.89001.81001.81001.810012
Aug 19, 20242.30002.30002.10002.12002.120034
Aug 15, 20243.10003.10003.10003.10003.10002
Aug 14, 20242.70002.70002.70002.70002.70002
Aug 13, 20243.19003.19003.10003.10003.10006
Aug 12, 20242.78002.84002.40002.70002.700035
Aug 8, 20244.75004.75004.75004.75004.75002
Aug 7, 20244.80004.80004.80004.80004.80004
Aug 5, 20244.60004.60004.38004.38004.38002
Aug 2, 20244.76004.76004.60004.60004.600051
Aug 1, 20245.33005.45005.23005.33005.330030
Jul 31, 20245.35005.35005.35005.35005.3500-
Jul 30, 20245.35005.45005.30005.40005.400014
Jul 29, 20245.22005.35005.22005.35005.350068
Jul 26, 20245.40005.50005.35005.50005.50003
Jul 24, 20245.44005.44005.44005.44005.440013
Jul 23, 20244.58005.05004.50005.01005.0100156
Jul 22, 20244.28004.28003.22004.05004.0500190
Jul 19, 20246.00006.60005.40006.10006.1000142
Jul 18, 20242.93003.25002.70002.76002.760084
Jul 17, 20242.89003.05002.66002.95002.9500-
Jul 16, 20241.82002.48001.80002.48002.4800-
Jul 15, 20241.51001.68001.50001.55001.550087
Jul 12, 20241.79001.80001.56001.60001.600071
Jul 11, 20242.00002.00001.69001.79001.7900173
Jul 10, 20241.30001.70001.30001.70001.700063
Jul 9, 20240.72000.72000.72000.72000.72001
Jul 8, 20240.55000.62000.55000.57000.570035
Jul 5, 20240.77000.77000.70000.70000.700027
Jul 2, 20240.77000.77000.77000.77000.77009
Jul 1, 20240.90000.90000.70000.70000.70005
Jun 26, 20240.99001.05000.99001.05001.050092
Jun 24, 20241.07001.19001.07001.11001.11005
Jun 21, 20241.09001.09001.05001.05001.05009
Jun 20, 20241.16001.17001.16001.17001.170016
Jun 17, 20241.25001.27001.24001.24001.240069
Jun 14, 20241.30001.33001.13001.31001.310075
Jun 13, 20241.40001.40001.31001.31001.31007
Jun 11, 20241.55001.55001.55001.55001.55001
Jun 10, 20241.55001.60001.55001.60001.600015
Jun 7, 20241.58001.58001.45001.58001.58007
Jun 6, 20241.65001.65001.65001.65001.650037
Jun 5, 20241.74001.74001.72001.72001.720038
Jun 4, 20241.70001.70001.70001.70001.70001
May 30, 20241.84001.84001.84001.84001.84003
May 29, 20241.75001.75001.75001.75001.75005
May 28, 20241.88001.88001.77001.77001.770021
May 24, 20241.95001.95001.91001.91001.910011
May 23, 20241.97001.97001.88001.95001.950072
May 22, 20242.25002.25002.25002.25002.25005
May 21, 20242.25002.25002.25002.25002.25004
May 17, 20242.44002.51002.44002.50002.500046
May 16, 20242.38002.38002.38002.38002.38002
May 14, 20242.02002.25002.02002.05002.050027
May 13, 20242.01002.24001.85001.85001.850027
May 10, 20241.49001.49001.38001.38001.380043
May 8, 20241.40001.45001.40001.45001.450011
May 7, 20241.52001.52001.52001.52001.52002
May 1, 20241.60001.70001.60001.67001.67006
Apr 29, 20241.55001.55001.55001.55001.550010
Apr 26, 20241.35001.35001.31001.31001.31003
Apr 24, 20241.93001.93001.90001.90001.90008
Apr 23, 20241.98001.98001.98001.98001.98002
Apr 22, 20241.74001.95001.74001.95001.950011
Apr 19, 20241.90002.08001.90002.08002.080021
Apr 18, 20241.45001.65001.45001.65001.650010
Apr 17, 20241.40001.46001.40001.46001.46003
Apr 16, 20241.71001.71000.99001.35001.350032
Apr 11, 20242.11002.11002.11002.11002.11001
Apr 8, 20242.14002.21002.00002.21002.210019
Apr 1, 20242.15002.30002.15002.30002.3000111
Mar 27, 20242.16002.16002.16002.16002.16001
Mar 26, 20241.99002.15001.99002.15002.15002
Mar 25, 20242.20002.20002.20002.20002.20001
Mar 21, 20242.37002.37002.37002.37002.37005
Mar 19, 20242.15002.15002.15002.15002.150055
Mar 18, 20242.15002.20002.10002.10002.100014
Mar 15, 20242.40002.40002.25002.25002.25003
Mar 14, 20242.20002.20002.20002.20002.20001
Mar 13, 20242.50002.50002.35002.35002.35002
Mar 12, 20242.40002.40002.40002.40002.400055
Mar 8, 20242.70002.70002.70002.70002.70007
Mar 7, 20242.05002.43002.05002.43002.43003
Mar 6, 20242.56002.56002.56002.56002.56002
Mar 4, 20242.65002.65002.51002.51002.5100103
Mar 1, 20242.95002.95002.88002.88002.88002
Feb 28, 20243.00003.00003.00003.00003.000014
Feb 27, 20243.15003.15003.15003.15003.15001
Feb 23, 20243.42003.42003.41003.41003.41006
Feb 21, 20243.85003.85003.75003.75003.750018
Feb 20, 20243.70003.75003.70003.75003.75004
Feb 15, 20243.70003.70003.70003.70003.70006
Feb 14, 20243.73003.73003.00003.35003.350044
Feb 13, 20243.70003.80003.70003.80003.80005
Jan 25, 20244.00004.04004.00004.04004.0400-
Jan 24, 20244.41004.41004.00004.00004.00004
Jan 23, 20244.05004.05004.05004.05004.05002
Jan 19, 20243.52003.52003.50003.50003.50007
Jan 16, 20244.10004.10004.10004.10004.10002