OPR - Delayed Quote USD
HRB May 2025 55.000 call (HRB250516C00055000)
8.23
+0.53
+(6.88%)
As of May 2 at 3:13:44 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 7.92 | 8.50 | 7.92 | 8.23 | 8.23 | 14 |
| May 1, 2025 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 12 |
| Apr 30, 2025 | 6.65 | 6.65 | 5.80 | 6.35 | 6.35 | 15 |
| Apr 29, 2025 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 9 |
| Apr 28, 2025 | 5.66 | 6.40 | 5.64 | 6.40 | 6.40 | 129 |
| Apr 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1 |
| Apr 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1 |
| Apr 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| Apr 17, 2025 | 9.60 | 9.60 | 8.93 | 8.93 | 8.93 | 9 |
| Apr 16, 2025 | 8.61 | 9.50 | 8.61 | 9.50 | 9.50 | 37 |
| Apr 15, 2025 | 7.10 | 7.40 | 7.09 | 7.40 | 7.40 | 23 |
| Apr 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1 |
| Apr 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12 |
| Apr 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Apr 8, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 4 |
| Apr 4, 2025 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | 10 |
| Apr 3, 2025 | 3.50 | 4.30 | 3.50 | 4.10 | 4.10 | 35 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5 |
| Apr 1, 2025 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | 30 |
| Mar 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1 |
| Mar 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 5 |
| Mar 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2 |
| Mar 24, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 6 |