Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OPR - Delayed Quote USD
VMC Feb 2025 290.000 call (VMC250221C00290000)
0.1000
0.0000
(0.00%)
As of February 19 at 3:59:49 PM 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 |
|---|---|---|---|---|---|---|
| Feb 19, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3 |
| Feb 18, 2025 | 0.2500 | 0.4200 | 0.1800 | 0.1800 | 0.1800 | 17 |
| Feb 14, 2025 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 9 |
| Feb 11, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3 |
| Feb 6, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1 |
| Feb 4, 2025 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 5 |
| Feb 3, 2025 | 2.1300 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 63 |
| Jan 30, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 11 |
| Jan 29, 2025 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 1 |
| Jan 27, 2025 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1 |
| Jan 24, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
| Jan 23, 2025 | 3.1900 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 12 |
| Jan 22, 2025 | 2.8800 | 3.6200 | 2.4000 | 3.4000 | 3.4000 | 53 |
| Jan 21, 2025 | 2.7500 | 4.5000 | 2.7500 | 3.6000 | 3.6000 | - |
| Jan 17, 2025 | 2.2000 | 2.5000 | 2.1700 | 2.1700 | 2.1700 | - |
| Jan 16, 2025 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 4 |
| Jan 15, 2025 | 1.8200 | 1.9300 | 1.8200 | 1.9000 | 1.9000 | 11 |
| Jan 13, 2025 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 2 |
| Jan 6, 2025 | 1.2000 | 1.4500 | 1.0500 | 1.0500 | 1.0500 | 3 |
| Dec 30, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 4 |
| Dec 27, 2024 | 2.6100 | 2.6100 | 2.2600 | 2.2600 | 2.2600 | 4 |
| Dec 26, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5 |
| Dec 23, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 20 |
| Dec 20, 2024 | 3.1500 | 3.7000 | 3.1500 | 3.7000 | 3.7000 | 21 |
| Dec 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3 |
| Dec 16, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 2 |
| Dec 10, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 5 |
| Dec 2, 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 1 |
| Nov 25, 2024 | 15.0000 | 16.0000 | 15.0000 | 16.0000 | 16.0000 | 6 |
| Nov 18, 2024 | 10.5800 | 10.5800 | 9.5500 | 9.5500 | 9.5500 | 3 |
| Nov 15, 2024 | 10.0000 | 10.3000 | 9.6000 | 10.3000 | 10.3000 | 3 |
| Nov 13, 2024 | 14.9500 | 14.9500 | 14.5000 | 14.5000 | 14.5000 | 3 |
| Nov 12, 2024 | 14.1000 | 16.2000 | 14.1000 | 16.2000 | 16.2000 | 5 |
| Nov 11, 2024 | 18.5900 | 18.9100 | 18.5900 | 18.8200 | 18.8200 | 7 |
| Nov 6, 2024 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 7 |
| Oct 30, 2024 | 10.0000 | 10.5000 | 8.5000 | 10.5000 | 10.5000 | 11 |
| Oct 24, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 3 |
| Oct 15, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1 |
| Oct 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2 |
| Oct 8, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2 |
| Oct 1, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1 |
| Sep 20, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Sep 4, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2 |
| Aug 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
| Aug 9, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Aug 8, 2024 | 6.2000 | 7.3000 | 6.2000 | 7.3000 | 7.3000 | 2 |
| Aug 7, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 1 |
| Jul 31, 2024 | 16.7000 | 16.7000 | 16.5800 | 16.5800 | 16.5800 | - |