OPR - Delayed Quote USD
XHB May 2025 95.000 call (XHB250516C00095000)
5.47
+1.62
+(42.08%)
At close: May 16 at 3:39:11 PM EDT
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 16, 2025 | 4.42 | 5.72 | 4.42 | 5.47 | 5.47 | 18 |
| May 14, 2025 | 5.25 | 5.25 | 4.30 | 4.30 | 4.30 | 2 |
| May 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1 |
| May 12, 2025 | 6.00 | 6.00 | 4.83 | 5.90 | 5.90 | 7 |
| May 9, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2 |
| May 2, 2025 | 3.65 | 3.65 | 3.46 | 3.46 | 3.46 | 24 |
| May 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3 |
| Apr 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10 |
| Apr 28, 2025 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | 2 |
| Apr 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1 |
| Apr 24, 2025 | 2.73 | 2.77 | 2.71 | 2.77 | 2.77 | 5 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 12 |
| Apr 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - |
| Apr 17, 2025 | 1.63 | 1.92 | 1.63 | 1.92 | 1.92 | 2 |
| Apr 16, 2025 | 1.74 | 1.74 | 1.39 | 1.39 | 1.39 | 6 |
| Apr 15, 2025 | 2.70 | 2.70 | 2.45 | 2.45 | 2.45 | 2 |
| Apr 11, 2025 | 2.53 | 3.22 | 2.53 | 3.22 | 3.22 | 221 |
| Apr 10, 2025 | 3.37 | 3.37 | 2.93 | 2.94 | 2.94 | 207 |
| Apr 9, 2025 | 2.15 | 3.89 | 2.15 | 3.40 | 3.40 | 24 |
| Apr 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2 |
| Apr 7, 2025 | 4.08 | 4.08 | 2.95 | 2.95 | 2.95 | 2 |
| Apr 4, 2025 | 2.03 | 4.92 | 2.03 | 4.80 | 4.80 | 33 |
| Apr 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5 |
| Apr 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1 |