OPR - Delayed Quote USD
IONS Jan 2025 45.000 call (IONS250117C00045000)
0.0500
0.0000
(0.00%)
At close: January 7 at 11:53:05 AM EST
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 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4 |
| Jan 6, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8 |
| Dec 19, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10 |
| Dec 18, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10 |
| Dec 17, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12 |
| Dec 13, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4 |
| Dec 10, 2024 | 0.3700 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 9 |
| Dec 9, 2024 | 0.5500 | 0.7000 | 0.3000 | 0.5100 | 0.5100 | 19 |
| Dec 6, 2024 | 0.3500 | 0.6000 | 0.3500 | 0.6000 | 0.6000 | 15 |
| Dec 5, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6 |
| Dec 4, 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 6 |
| Nov 22, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 |
| Nov 20, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2 |
| Nov 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
| Nov 15, 2024 | 0.5100 | 0.6100 | 0.2500 | 0.2500 | 0.2500 | 7 |
| Nov 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
| Nov 12, 2024 | 0.7000 | 0.8100 | 0.6500 | 0.7500 | 0.7500 | 37 |
| Nov 11, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1 |
| Nov 8, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| Nov 7, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 10 |
| Nov 6, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 3 |
| Nov 5, 2024 | 1.0500 | 1.2400 | 1.0500 | 1.2400 | 1.2400 | 431 |
| Oct 31, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| Oct 30, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 2 |
| Oct 29, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1 |
| Oct 21, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2 |
| Oct 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 8 |
| Oct 17, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10 |
| Oct 9, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2 |
| Oct 4, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 3 |
| Oct 3, 2024 | 0.6000 | 1.2500 | 0.6000 | 1.2500 | 1.2500 | 4 |
| Oct 2, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 24 |
| Sep 30, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 7 |
| Sep 26, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2 |
| Sep 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3 |
| Sep 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1 |
| Sep 23, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Sep 19, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 220 |
| Sep 18, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 3 |
| Sep 17, 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | - |
| Sep 16, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 1 |
| Sep 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Sep 11, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 325 |
| Sep 10, 2024 | 4.0000 | 4.0000 | 3.3000 | 3.5000 | 3.5000 | 106 |
| Aug 16, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 25 |
| Aug 12, 2024 | 6.8300 | 6.8300 | 6.6000 | 6.6000 | 6.6000 | 5 |
| Jul 25, 2024 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | 1 |
| Jul 19, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 14 |
| Jul 16, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 1 |
| Jul 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1 |
| Jun 26, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 3 |
| Jun 25, 2024 | 6.8000 | 6.9800 | 6.8000 | 6.9800 | 6.9800 | 12 |
| Jun 24, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5 |
| Jun 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| Jun 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4 |
| Jun 10, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
| May 30, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1 |
| May 29, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 2 |
| May 21, 2024 | 3.1000 | 3.1000 | 2.5800 | 2.5800 | 2.5800 | 21 |
| May 20, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1 |
| May 16, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 17 |
| May 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 10 |
| May 7, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2 |
| May 1, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1 |
| Apr 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 25 |
| Apr 29, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2 |
| Apr 23, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1 |
| Apr 18, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2 |
| Apr 3, 2024 | 6.4100 | 6.5000 | 6.4000 | 6.5000 | 6.5000 | 100 |
| Mar 27, 2024 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | 7.2000 | 2 |
| Mar 26, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 10 |
| Mar 18, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2 |
| Mar 15, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1 |
| Mar 14, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 15 |
| Mar 1, 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 100 |
| Feb 21, 2024 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 1 |
| Feb 20, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 1 |
| Feb 9, 2024 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 1 |