OPR - Delayed Quote USD
RICK Feb 2025 55.000 call (RICK250221C00055000)
4.4600
0.0000
(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 28, 2025 | 4.6300 | 4.6300 | 4.4600 | 4.4600 | 4.4600 | 4 |
| Jan 27, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1 |
| Jan 23, 2025 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 31 |
| Jan 22, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Jan 21, 2025 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
| Jan 17, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3 |
| Jan 16, 2025 | 2.3200 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 10 |
| Jan 14, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jan 10, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 20 |
| Dec 26, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 1 |
| Dec 23, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1 |
| Dec 18, 2024 | 5.7000 | 6.4000 | 5.5800 | 5.7600 | 5.7600 | 39 |
| Dec 17, 2024 | 7.5000 | 8.5000 | 5.7000 | 5.9500 | 5.9500 | 22 |
| Dec 16, 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | 3.5000 | 6 |
| Dec 12, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| Dec 9, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 10 |
| Dec 5, 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 2 |
| Dec 4, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 6 |
| Dec 3, 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | - |
| Dec 2, 2024 | 3.7000 | 3.7000 | 2.8800 | 2.8800 | 2.8800 | 15 |
| Nov 29, 2024 | 3.7000 | 3.7000 | 3.5700 | 3.6300 | 3.6300 | 11 |
| Nov 27, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 5 |
| Nov 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| Nov 25, 2024 | 3.7400 | 4.1000 | 3.7400 | 4.1000 | 4.1000 | 2 |
| Nov 21, 2024 | 2.7500 | 3.0500 | 2.7500 | 3.0500 | 3.0500 | - |
| Nov 20, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Nov 19, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1 |
| Nov 18, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 6 |
| Nov 13, 2024 | 3.1000 | 4.0000 | 3.0000 | 3.1000 | 3.1000 | 754 |
| Nov 12, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 214 |
| Nov 11, 2024 | 2.4000 | 2.7500 | 2.4000 | 2.7500 | 2.7500 | 3 |
| Nov 7, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 10 |
| Nov 6, 2024 | 2.5500 | 2.7500 | 2.2500 | 2.7500 | 2.7500 | 21 |
| Nov 5, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5 |
| Oct 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 28, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 9 |
| Sep 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1 |
| Sep 23, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1 |
| Sep 17, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1 |
| Sep 13, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1 |
| Sep 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1 |
| Aug 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Aug 7, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3 |
| Aug 6, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 10 |
| Jul 24, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 1 |
| Jun 28, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2 |