Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
QSR Mar 2025 65.000 call (QSR250321C00065000)
4.0400
-0.1600
(-3.81%)
As of March 10 at 3:07:52 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 5.2800 | 5.2800 | 4.0400 | 4.0400 | 4.0400 | 4 |
| Mar 7, 2025 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 8 |
| Mar 5, 2025 | 2.3000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 34 |
| Mar 4, 2025 | 2.1000 | 2.2000 | 1.8500 | 2.0500 | 2.0500 | 46 |
| Mar 3, 2025 | 2.0000 | 2.3500 | 1.8000 | 1.8000 | 1.8000 | 35 |
| Feb 28, 2025 | 1.9300 | 2.0300 | 1.6800 | 1.6800 | 1.6800 | 6 |
| Feb 27, 2025 | 1.7900 | 1.9500 | 1.7900 | 1.9500 | 1.9500 | 12 |
| Feb 26, 2025 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 12 |
| Feb 25, 2025 | 1.4000 | 1.7000 | 1.4000 | 1.6500 | 1.6500 | 267 |
| Feb 24, 2025 | 0.8500 | 1.4700 | 0.8500 | 1.2500 | 1.2500 | 65 |
| Feb 21, 2025 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 12 |
| Feb 20, 2025 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 217 |
| Feb 19, 2025 | 0.9700 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 11 |
| Feb 18, 2025 | 1.5500 | 1.8500 | 1.5000 | 1.8200 | 1.8200 | 45 |
| Feb 14, 2025 | 1.9400 | 1.9400 | 1.2000 | 1.2000 | 1.2000 | 390 |
| Feb 13, 2025 | 2.4500 | 2.6100 | 2.4000 | 2.6100 | 2.6100 | 27 |
| Feb 12, 2025 | 2.8300 | 4.0700 | 2.8200 | 4.0700 | 4.0700 | 30 |
| Feb 11, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1 |
| Feb 10, 2025 | 2.7700 | 3.4000 | 2.7700 | 3.4000 | 3.4000 | 3 |
| Feb 7, 2025 | 2.2200 | 2.4100 | 2.2200 | 2.4100 | 2.4100 | 2 |
| Feb 6, 2025 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | 2.2800 | 26 |
| Feb 4, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1 |
| Feb 3, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1 |
| Jan 31, 2025 | 1.5000 | 1.5000 | 1.1900 | 1.1900 | 1.1900 | 37 |
| Jan 30, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 8 |
| Jan 28, 2025 | 1.4500 | 1.6500 | 1.3700 | 1.3700 | 1.3700 | 17 |
| Jan 27, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1 |
| Jan 24, 2025 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 11 |
| Jan 23, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2 |
| Jan 22, 2025 | 0.8000 | 0.9500 | 0.7000 | 0.7500 | 0.7500 | 34 |
| Jan 21, 2025 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 3 |
| Jan 17, 2025 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3 |
| Jan 15, 2025 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 25 |
| Jan 14, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 10, 2025 | 1.5500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 13 |
| Jan 8, 2025 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 10 |
| Jan 7, 2025 | 2.8000 | 2.8000 | 2.3000 | 2.3000 | 2.3000 | 30 |
| Jan 6, 2025 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 11 |
| Jan 2, 2025 | 3.8000 | 3.8000 | 3.3000 | 3.3000 | 3.3000 | 14 |
| Dec 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1 |
| Sep 27, 2024 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 1 |
| Sep 18, 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 4 |