OPR - Delayed Quote USD
TMF Jan 2025 25.000 call (TMF250117C00025000)
14.20
0.00
(0.00%)
As of January 6 at 10:46:27 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 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7 |
| Dec 27, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1 |
| Dec 24, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Dec 9, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5 |
| Dec 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1 |
| Nov 15, 2024 | 19.20 | 19.75 | 19.20 | 19.64 | 19.64 | 30 |
| Nov 6, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 5 |
| Oct 3, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3 |
| Oct 2, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1 |
| Sep 30, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2 |
| Sep 27, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 3 |
| Sep 26, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1 |
| Sep 23, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 2 |
| Sep 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 2 |
| Sep 19, 2024 | 34.94 | 34.94 | 34.65 | 34.65 | 34.65 | 5 |
| Sep 16, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 2 |
| Sep 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1 |
| Sep 9, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Sep 6, 2024 | 36.90 | 37.95 | 36.90 | 37.95 | 37.95 | 3 |
| Sep 4, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 3 |
| Aug 30, 2024 | 31.32 | 31.40 | 31.30 | 31.40 | 31.40 | 6 |
| Aug 29, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 4 |
| Aug 26, 2024 | 33.80 | 33.96 | 33.80 | 33.96 | 33.96 | 3 |
| Aug 23, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Aug 22, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Aug 21, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1 |
| Aug 20, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 28 |
| Aug 15, 2024 | 30.80 | 31.74 | 30.80 | 31.74 | 31.74 | 7 |
| Aug 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1 |
| Aug 6, 2024 | 33.45 | 33.45 | 31.98 | 31.98 | 31.98 | 24 |
| Aug 5, 2024 | 37.15 | 37.15 | 36.70 | 36.80 | 36.80 | 18 |
| Aug 2, 2024 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 14 |
| Aug 1, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jul 30, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| Jul 24, 2024 | 24.82 | 24.82 | 23.47 | 23.47 | 23.47 | 8 |
| Jul 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3 |
| Jul 15, 2024 | 25.75 | 25.85 | 25.75 | 25.85 | 25.85 | 9 |
| Jul 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 3 |
| Jul 11, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 5 |
| Jul 10, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3 |
| Jul 8, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1 |
| Jul 5, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2 |
| Jul 2, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1 |
| Jul 1, 2024 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 7 |
| Jun 28, 2024 | 26.42 | 26.42 | 24.75 | 24.75 | 24.75 | 25 |
| Jun 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 4 |
| Jun 25, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 5 |
| Jun 24, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 8 |
| Jun 21, 2024 | 27.55 | 27.80 | 27.55 | 27.80 | 27.80 | 5 |
| Jun 20, 2024 | 27.70 | 27.77 | 27.70 | 27.77 | 27.77 | 2 |
| Jun 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1 |
| Jun 17, 2024 | 26.90 | 27.45 | 26.90 | 27.45 | 27.45 | 9 |
| Jun 14, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 3 |
| Jun 13, 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 6 |
| Jun 12, 2024 | 26.51 | 27.15 | 26.45 | 26.45 | 26.45 | 13 |
| Jun 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1 |
| Jun 7, 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 24.40 | 13 |
| Jun 6, 2024 | 26.73 | 27.20 | 26.73 | 27.10 | 27.10 | 48 |
| Jun 5, 2024 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | - |
| Jun 4, 2024 | 25.05 | 26.15 | 25.05 | 26.00 | 26.00 | 44 |
| Jun 3, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3 |
| May 31, 2024 | 22.40 | 22.55 | 21.90 | 22.41 | 22.41 | 11 |
| May 30, 2024 | 20.99 | 21.05 | 20.99 | 21.05 | 21.05 | 5 |
| May 29, 2024 | 20.50 | 20.50 | 19.90 | 20.16 | 20.16 | 37 |
| May 23, 2024 | 23.01 | 23.34 | 23.01 | 23.34 | 23.34 | 7 |
| May 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| May 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3 |
| May 15, 2024 | 25.00 | 25.00 | 24.70 | 24.85 | 24.85 | - |
| May 14, 2024 | 23.13 | 23.42 | 23.00 | 23.42 | 23.42 | 6 |
| May 13, 2024 | 22.75 | 23.05 | 22.55 | 22.60 | 22.60 | 17 |
| May 10, 2024 | 22.90 | 22.90 | 22.40 | 22.60 | 22.60 | 8 |
| May 9, 2024 | 22.10 | 23.30 | 22.10 | 23.30 | 23.30 | 2 |
| May 8, 2024 | 22.60 | 22.80 | 22.41 | 22.41 | 22.41 | 44 |
| May 7, 2024 | 23.35 | 23.90 | 23.25 | 23.25 | 23.25 | 67 |
| May 6, 2024 | 21.90 | 22.20 | 21.80 | 22.20 | 22.20 | 5 |
| May 3, 2024 | 21.60 | 22.10 | 21.25 | 21.93 | 21.93 | 67 |
| May 2, 2024 | 19.25 | 20.70 | 19.25 | 20.54 | 20.54 | 233 |
| May 1, 2024 | 20.15 | 21.01 | 19.70 | 20.20 | 20.20 | 640 |
| Apr 30, 2024 | 19.85 | 20.00 | 19.35 | 19.35 | 19.35 | 295 |
| Apr 29, 2024 | 20.15 | 20.61 | 20.15 | 20.19 | 20.19 | 43 |
| Apr 26, 2024 | 20.10 | 20.10 | 19.70 | 19.75 | 19.75 | 31 |
| Apr 25, 2024 | 19.00 | 19.20 | 18.00 | 19.15 | 19.15 | 294 |
| Apr 24, 2024 | 20.40 | 20.40 | 19.35 | 20.10 | 20.10 | 387 |
| Apr 23, 2024 | 21.40 | 21.60 | 20.80 | 20.80 | 20.80 | 661 |
| Apr 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 35 |
| Apr 16, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 31 |
| Apr 12, 2024 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 12 |
| Apr 10, 2024 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | 13 |
| Apr 4, 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | 11 |