OPR - Delayed Quote USD

HE Jan 2025 15.000 call (HE250117C00015000)

0.0100
0.0000
(0.00%)
As of January 10 at 3:50:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 20250.01000.01000.01000.01000.01001
Dec 31, 20240.04000.04000.02000.02000.02004
Dec 30, 20240.03000.04000.02000.04000.0400101
Dec 27, 20240.03000.03000.03000.03000.03005
Dec 24, 20240.03000.03000.03000.03000.03002
Dec 23, 20240.01000.01000.01000.01000.01007
Dec 20, 20240.01000.01000.01000.01000.010021
Dec 17, 20240.02000.05000.02000.05000.0500181
Dec 16, 20240.06000.06000.06000.06000.060010
Dec 13, 20240.02000.02000.02000.02000.02004
Dec 12, 20240.02000.02000.02000.02000.0200100
Dec 11, 20240.04000.04000.03000.04000.0400280
Dec 10, 20240.05000.05000.03000.04000.0400427
Dec 9, 20240.01000.09000.01000.09000.090073
Dec 6, 20240.07000.08000.05000.07000.07006
Dec 5, 20240.05000.08000.05000.07000.070062
Dec 3, 20240.08000.09000.08000.08000.0800294
Dec 2, 20240.08000.08000.06000.06000.060016
Nov 27, 20240.08000.10000.08000.10000.10004
Nov 26, 20240.10000.10000.10000.10000.100051
Nov 22, 20240.09000.09000.08000.08000.080015
Nov 21, 20240.10000.11000.09000.09000.0900-
Nov 20, 20240.10000.10000.10000.10000.10001
Nov 19, 20240.12000.12000.12000.12000.12002
Nov 18, 20240.06000.12000.06000.12000.1200128
Nov 15, 20240.11000.12000.08000.12000.1200132
Nov 14, 20240.10000.10000.10000.10000.100014
Nov 13, 20240.12000.12000.07000.07000.0700209
Nov 12, 20240.10000.10000.09000.09000.0900362
Nov 11, 20240.14000.14000.08000.10000.1000331
Nov 8, 20240.09000.20000.09000.19000.1900463
Nov 7, 20240.16000.16000.14000.16000.160087
Nov 6, 20240.20000.20000.19000.19000.19007
Nov 5, 20240.20000.20000.20000.20000.200012
Nov 4, 20240.23000.23000.17000.17000.17006
Nov 1, 20240.23000.24000.17000.17000.170026
Oct 31, 20240.13000.20000.13000.20000.200065
Oct 29, 20240.16000.16000.16000.16000.16001
Oct 28, 20240.16000.20000.16000.19000.190078
Oct 25, 20240.16000.16000.16000.16000.160014
Oct 24, 20240.12000.12000.12000.12000.12005
Oct 23, 20240.14000.14000.14000.14000.1400-
Oct 22, 20240.11000.12000.11000.11000.1100251
Oct 21, 20240.13000.15000.13000.13000.130017
Oct 18, 20240.16000.16000.15000.15000.150019
Oct 17, 20240.18000.20000.18000.20000.2000275
Oct 16, 20240.17000.20000.17000.20000.200013
Oct 15, 20240.20000.23000.18000.22000.220043
Oct 14, 20240.18000.20000.18000.20000.20004
Oct 11, 20240.22000.22000.19000.19000.19005
Oct 10, 20240.22000.22000.18000.18000.180028
Oct 9, 20240.17000.17000.15000.17000.170027
Oct 8, 20240.17000.17000.16000.17000.17004
Oct 7, 20240.20000.25000.20000.24000.2400-
Oct 4, 20240.17000.22000.17000.22000.220010
Oct 3, 20240.18000.25000.18000.21000.210096
Oct 2, 20240.18000.18000.18000.18000.18004
Oct 1, 20240.18000.20000.16000.17000.17001,009
Sep 30, 20240.20000.23000.16000.22000.220067
Sep 27, 20240.24000.25000.21000.22000.220023
Sep 26, 20240.29000.31000.22000.25000.2500252
Sep 25, 20240.30000.30000.25000.25000.250030
Sep 24, 20240.20000.46000.20000.25000.2500290
Sep 23, 20240.41000.47000.41000.43000.430055
Sep 20, 20240.50000.61000.48000.48000.480027
Sep 19, 20240.65000.70000.45000.45000.4500227
Sep 18, 20240.87000.96000.83000.96000.9600-
Sep 17, 20241.01001.01000.95000.95000.950051
Sep 16, 20240.87001.00000.80001.00001.000065
Sep 13, 20240.75000.75000.75000.75000.750023
Sep 12, 20240.64000.68000.64000.65000.6500-
Sep 11, 20240.67000.67000.65000.65000.6500-
Sep 10, 20240.75000.81000.72000.81000.810022
Sep 9, 20240.55000.57000.55000.57000.570065
Sep 6, 20240.69000.75000.64000.64000.6400281
Sep 5, 20240.87000.87000.69000.69000.6900161
Sep 4, 20241.00001.17000.98000.99000.9900298
Sep 3, 20240.54000.81000.54000.80000.800057
Aug 30, 20240.51000.51000.38000.38000.3800119
Aug 29, 20240.50000.50000.49000.49000.4900203
Aug 28, 20240.56000.60000.56000.59000.590039
Aug 27, 20240.74000.74000.54000.55000.5500726
Aug 26, 20240.85000.85000.78000.78000.7800-
Aug 23, 20240.90000.90000.82000.82000.820026
Aug 22, 20240.90000.90000.70000.70000.700091
Aug 21, 20241.05001.15000.94000.94000.940075
Aug 20, 20241.10001.13001.05001.10001.100016
Aug 19, 20241.50001.50001.23001.23001.230023
Aug 16, 20241.80001.80001.53001.58001.5800162
Aug 15, 20241.85001.95001.79001.90001.9000256
Aug 14, 20241.65001.78001.58001.75001.7500-
Aug 13, 20241.70002.04001.70001.92001.920076
Aug 12, 20241.45001.80001.35001.71001.7100200
Aug 9, 20243.25003.25002.88002.90002.9000110
Aug 8, 20243.05003.35003.05003.25003.250092
Aug 7, 20243.25003.25002.85002.91002.910024
Aug 6, 20243.35003.35003.35003.35003.35002
Aug 5, 20243.00003.42002.85003.42003.4200-
Aug 2, 20243.20003.39003.10003.29003.2900137
Jul 31, 20243.67003.86003.67003.86003.8600-
Jul 30, 20243.72003.72003.72003.72003.72009
Jul 29, 20243.50003.50003.45003.49003.49005
Jul 26, 20244.00004.00003.80003.90003.900011
Jul 25, 20243.85004.10003.85004.00004.0000106
Jul 24, 20243.55004.00003.55003.70003.7000151
Jul 23, 20242.63003.85002.63003.85003.8500156
Jul 22, 20243.60003.60002.05002.65002.6500-
Jul 19, 20245.31005.31003.80004.53004.5300246
Jul 18, 20241.91002.17001.71001.71001.7100249
Jul 17, 20242.00002.02001.65001.87001.8700-
Jul 16, 20241.23001.58001.23001.55001.5500615
Jul 15, 20240.99001.03000.94000.95000.950076
Jul 12, 20241.15001.18000.93001.02001.0200189
Jul 11, 20241.35001.35001.22001.27001.2700-
Jul 10, 20240.97001.11000.41001.05001.0500294
Jul 9, 20240.52000.55000.52000.55000.5500-
Jul 8, 20240.47000.47000.35000.37000.370054
Jul 5, 20240.49000.49000.49000.49000.49006
Jul 3, 20240.53000.57000.53000.57000.5700-
Jul 2, 20240.47000.47000.47000.47000.470014
Jul 1, 20240.55000.55000.45000.45000.450010
Jun 28, 20240.57000.65000.57000.65000.650064
Jun 27, 20240.60000.63000.53000.53000.53004
Jun 25, 20240.70000.70000.60000.60000.6000-
Jun 24, 20240.65000.65000.65000.65000.65001
Jun 20, 20240.70000.70000.70000.70000.70001
Jun 18, 20240.70000.71000.70000.71000.71006
Jun 14, 20240.78000.84000.75000.75000.75006
Jun 13, 20240.90000.90000.90000.90000.90008
Jun 12, 20240.96001.10000.92001.10001.1000-
Jun 11, 20241.00001.00001.00001.00001.00001
Jun 10, 20240.92000.92000.92000.92000.9200218
Jun 6, 20241.12001.12001.12001.12001.12001
Jun 5, 20241.11001.11001.11001.11001.11002
May 31, 20241.21001.21001.21001.21001.210039
May 29, 20241.08001.09001.08001.08001.08003
May 28, 20241.43001.43001.20001.20001.2000670
May 24, 20241.25001.35001.21001.35001.3500200
May 23, 20241.45001.45001.25001.30001.3000264
May 22, 20241.54001.65001.54001.65001.650017
May 21, 20241.45001.45001.45001.45001.45008
May 20, 20241.50001.50001.50001.50001.50003
May 17, 20241.59001.59001.59001.59001.5900-
May 16, 20241.50001.60001.50001.60001.60002
May 15, 20241.38001.38001.38001.38001.3800-
May 14, 20241.49001.51001.49001.51001.5100-
May 13, 20241.10001.32001.10001.26001.2600121
May 9, 20240.94000.94000.94000.94000.94008
May 8, 20240.78000.78000.78000.78000.780010
May 7, 20240.87000.87000.87000.87000.870010
May 6, 20240.94000.94000.91000.91000.910013
May 3, 20241.02001.02000.99000.99000.990030
May 2, 20241.07001.07001.07001.07001.070010
May 1, 20240.95001.02000.95001.02001.020021
Apr 30, 20240.90000.94000.90000.94000.94007
Apr 29, 20240.96000.96000.90000.90000.90006
Apr 26, 20240.90000.90000.80000.89000.890026
Apr 25, 20241.20001.29001.20001.29001.29005
Apr 24, 20241.20001.20001.20001.20001.20007
Apr 23, 20241.28001.28001.28001.28001.280052
Apr 22, 20241.34001.34001.20001.25001.250020
Apr 19, 20241.33001.34001.25001.34001.340012
Apr 18, 20240.90000.90000.90000.90000.90001
Apr 17, 20240.83000.83000.83000.83000.83004
Apr 16, 20241.10001.12000.91000.91000.910011
Apr 15, 20241.26001.29001.21001.21001.210057
Apr 12, 20241.30001.30001.30001.30001.30001
Apr 9, 20241.40001.40001.40001.40001.40002
Apr 4, 20241.45001.45001.45001.45001.45001
Apr 2, 20241.45001.45001.45001.45001.45002
Apr 1, 20241.51001.51001.51001.51001.510060
Mar 26, 20240.44000.44000.44000.44000.44001
Mar 25, 20241.35001.35000.29000.29000.29002
Mar 22, 20241.58001.58000.04001.29001.29004
Mar 21, 20241.75001.75001.65001.65001.65007
Mar 20, 20241.65001.65001.62001.62001.6200250
Mar 19, 20241.32001.42001.32001.42001.42009
Mar 18, 20241.40001.40001.40001.40001.400030
Mar 15, 20241.45001.45001.45001.45001.4500-
Mar 14, 20241.40001.41001.40001.41001.41002
Mar 13, 20241.55001.55001.55001.55001.55001
Mar 12, 20241.68001.68001.68001.68001.68001
Mar 8, 20241.92001.92001.90001.90001.90002
Mar 7, 20241.85001.85001.80001.85001.85005
Mar 5, 20241.94001.94001.94001.94001.94001
Mar 4, 20241.67001.67001.67001.67001.670011
Mar 1, 20241.94001.95001.90001.90001.90006
Feb 29, 20242.10002.10002.10002.10002.10009
Feb 28, 20242.20002.20002.00002.00002.000011
Feb 26, 20242.18002.20002.18002.20002.20006
Feb 23, 20242.30002.30002.18002.18002.18002
Feb 22, 20242.30002.30002.30002.30002.30001
Feb 20, 20242.50002.59002.42002.44002.4400101
Feb 14, 20242.60002.60001.63001.63001.63002
Feb 13, 20242.68002.70002.50002.50002.50003
Feb 12, 20242.75002.92002.75002.92002.920016
Feb 9, 20242.77002.77002.60002.60002.600043
Feb 6, 20242.81002.88002.60002.88002.88008
Feb 5, 20242.77002.77002.77002.77002.77001
Feb 2, 20242.70002.70002.63002.63002.630012
Feb 1, 20242.57002.75002.57002.75002.75007
Jan 31, 20242.70002.70002.60002.60002.60004
Jan 30, 20242.62002.62002.61002.61002.61003
Jan 29, 20242.96002.96002.90002.90002.900017
Jan 26, 20243.20003.20003.05003.13003.1300210
Jan 25, 20242.81002.90002.81002.90002.9000-
Jan 24, 20243.00003.18003.00003.04003.040012
Jan 23, 20242.79003.00002.79003.00003.00003
Jan 22, 20242.55002.55002.44002.49002.49008
Jan 19, 20242.54002.59002.54002.59002.59002
Jan 18, 20242.99002.99002.75002.75002.75007
Jan 17, 20242.92002.92002.80002.80002.80005
Jan 16, 20243.00003.15003.00003.05003.0500156