OPR - Delayed Quote USD
RICK Feb 2025 50.000 call (RICK250221C00050000)
8.13
0.00
(0.00%)
As of January 28 at 9:41:07 AM EST. 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 |
|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
| Jan 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 33 |
| Jan 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2 |
| Jan 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 30 |
| Jan 2, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1 |
| Dec 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1 |
| Dec 18, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1 |
| Dec 17, 2024 | 10.64 | 10.64 | 9.47 | 9.47 | 9.47 | 65 |
| Dec 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2 |
| Dec 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Dec 9, 2024 | 5.65 | 6.30 | 5.65 | 6.30 | 6.30 | 2 |
| Dec 3, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4 |
| Nov 21, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 29 |
| Nov 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11 |
| Nov 19, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1 |
| Nov 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 25 |
| Nov 14, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3 |
| Nov 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10 |
| Nov 12, 2024 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | 30 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 13 |
| Nov 6, 2024 | 4.00 | 4.87 | 4.00 | 4.60 | 4.60 | 15 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1 |
| Nov 1, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 8 |
| Oct 28, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5 |
| Oct 25, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3 |
| Oct 24, 2024 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | 9 |
| Oct 23, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1 |
| Oct 17, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1 |
| Oct 16, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4 |
| Oct 15, 2024 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 2 |
| Oct 8, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5 |
| Oct 7, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
| Oct 4, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5 |
| Oct 3, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4 |
| Oct 2, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5 |
| Oct 1, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2 |
| Sep 30, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1 |
| Sep 27, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1 |
| Sep 26, 2024 | 2.95 | 3.30 | 2.95 | 3.30 | 3.30 | 2 |
| Sep 25, 2024 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | 4 |
| Sep 24, 2024 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | 3 |
| Sep 20, 2024 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | 9 |
| Sep 19, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1 |
| Sep 16, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1 |
| Sep 13, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 8 |
| Sep 6, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 20 |
| Sep 3, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Aug 28, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1 |
| Aug 27, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4 |
| Aug 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1 |
| Aug 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1 |
| Aug 19, 2024 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | - |
| Aug 14, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1 |
| Aug 13, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2 |
| Aug 9, 2024 | 7.20 | 7.20 | 4.81 | 5.20 | 5.20 | - |
| Jul 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jul 12, 2024 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 10 |
| Jul 11, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 3 |
| Jul 3, 2024 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 6 |
| Jul 2, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1 |
| Jun 27, 2024 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 20 |
| Jun 24, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2 |