OPR - Delayed Quote USD
STT Jun 2025 90.000 call (STT250620C00090000)
9.08
0.00
(0.00%)
As of May 19 at 11:42:34 AM 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 19, 2025 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 4 |
| May 13, 2025 | 9.25 | 9.25 | 8.40 | 8.40 | 8.40 | 1 |
| May 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 7, 2025 | 5.30 | 5.30 | 4.50 | 4.80 | 4.80 | 5 |
| May 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1 |
| May 5, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 12 |
| May 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 13 |
| May 1, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 7 |
| Apr 30, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 3 |
| Apr 29, 2025 | 2.94 | 3.15 | 2.73 | 3.15 | 3.15 | 8 |
| Apr 28, 2025 | 2.95 | 2.95 | 2.61 | 2.74 | 2.74 | 7 |
| Apr 25, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 6 |
| Apr 24, 2025 | 2.30 | 3.10 | 2.25 | 3.00 | 3.00 | 33 |
| Apr 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3 |
| Apr 22, 2025 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | 4 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 8 |
| Apr 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4 |
| Apr 15, 2025 | 1.35 | 1.46 | 1.35 | 1.35 | 1.35 | 15 |
| Apr 11, 2025 | 1.30 | 1.36 | 1.20 | 1.36 | 1.36 | 72 |
| Apr 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1 |
| Apr 4, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | 186 |
| Apr 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 60 |
| Apr 1, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2 |
| Mar 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4 |
| Mar 28, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 11 |
| Mar 24, 2025 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 11 |
| Mar 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1 |
| Mar 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1 |
| Mar 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3 |
| Mar 12, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3 |
| Mar 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1 |
| Mar 7, 2025 | 4.80 | 5.10 | 4.60 | 5.10 | 5.10 | 12 |
| Mar 4, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | 20 |
| Feb 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2 |
| Feb 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 2 |
| Jan 30, 2025 | 14.95 | 14.95 | 14.93 | 14.93 | 14.93 | 2 |
| Jan 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3 |
| Jan 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 30 |
| Dec 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3 |
| Dec 18, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1 |
| Dec 11, 2024 | 14.70 | 14.70 | 13.30 | 13.30 | 13.30 | 32 |
| Nov 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2 |
| Nov 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1 |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4 |
| Oct 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2 |
| Oct 2, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 18 |
| Sep 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5 |
| Sep 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2 |
| Sep 19, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 54 |
| Sep 12, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 31 |
| Sep 4, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1 |
| Sep 3, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 26 |
| Aug 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| Aug 23, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 33 |
| Jul 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 65 |
| Jul 22, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - |
| Jul 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 15, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2 |
| Jul 12, 2024 | 3.15 | 4.00 | 3.15 | 4.00 | 4.00 | 5 |
| Jul 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Jun 24, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1 |