OPR - Delayed Quote USD
YPF Apr 2025 45.000 call (YPF250417C00045000)
0.1100
0.0000
(0.00%)
As of March 28 at 10:22:09 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 25 |
| Mar 27, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10 |
| Mar 25, 2025 | 0.1900 | 0.2200 | 0.1700 | 0.1900 | 0.1900 | 26 |
| Mar 20, 2025 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 20 |
| Mar 19, 2025 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 38 |
| Mar 18, 2025 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 50 |
| Mar 14, 2025 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 216 |
| Mar 12, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 100 |
| Mar 10, 2025 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 16 |
| Mar 5, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1 |
| Mar 3, 2025 | 0.4800 | 0.6000 | 0.4000 | 0.4000 | 0.4000 | 23 |
| Feb 28, 2025 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1 |
| Feb 27, 2025 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 131 |
| Feb 26, 2025 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 518 |
| Feb 25, 2025 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 24 |
| Feb 24, 2025 | 1.1200 | 1.1200 | 0.7500 | 0.8000 | 0.8000 | 137 |
| Feb 21, 2025 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 120 |
| Feb 20, 2025 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | 1.3000 | 61 |
| Feb 19, 2025 | 1.0200 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 12 |
| Feb 18, 2025 | 0.8500 | 1.2000 | 0.8500 | 1.0500 | 1.0500 | 141 |
| Feb 14, 2025 | 1.1000 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 55 |
| Feb 12, 2025 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 12 |
| Feb 11, 2025 | 1.1000 | 1.1000 | 0.6000 | 0.7500 | 0.7500 | 154 |
| Feb 10, 2025 | 1.2000 | 1.4000 | 1.1000 | 1.1000 | 1.1000 | 126 |
| Feb 7, 2025 | 1.6000 | 1.6000 | 1.2000 | 1.2500 | 1.2500 | 68 |
| Feb 6, 2025 | 1.6000 | 1.9100 | 1.5500 | 1.9100 | 1.9100 | 50 |
| Feb 5, 2025 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 14 |
| Feb 4, 2025 | 2.0000 | 2.0500 | 1.8700 | 1.8700 | 1.8700 | 18 |
| Feb 3, 2025 | 1.6500 | 1.8300 | 1.6500 | 1.8300 | 1.8300 | 65 |
| Jan 31, 2025 | 2.1700 | 2.2000 | 1.9900 | 1.9900 | 1.9900 | 34 |
| Jan 30, 2025 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 90 |
| Jan 29, 2025 | 2.0000 | 2.3000 | 2.0000 | 2.1800 | 2.1800 | 61 |
| Jan 28, 2025 | 2.0700 | 2.0700 | 1.6000 | 1.6000 | 1.6000 | 90 |
| Jan 27, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 34 |
| Jan 24, 2025 | 3.0000 | 3.0000 | 2.4500 | 2.4500 | 2.4500 | 71 |
| Jan 23, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1 |
| Jan 22, 2025 | 3.7500 | 3.9000 | 3.6000 | 3.7000 | 3.7000 | 21 |
| Jan 21, 2025 | 3.9000 | 3.9000 | 3.6000 | 3.7400 | 3.7400 | 13 |
| Jan 17, 2025 | 3.9000 | 3.9000 | 1.7500 | 3.8600 | 3.8600 | 601 |
| Jan 16, 2025 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 35 |
| Jan 15, 2025 | 5.2000 | 5.2000 | 4.9000 | 5.0000 | 5.0000 | 14 |
| Jan 14, 2025 | 5.3000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 6 |
| Jan 13, 2025 | 5.2000 | 5.2000 | 4.8400 | 4.8400 | 4.8400 | 16 |
| Jan 10, 2025 | 6.7000 | 6.7000 | 5.5800 | 5.6400 | 5.6400 | 10 |
| Jan 8, 2025 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 15 |
| Jan 7, 2025 | 6.2900 | 6.5000 | 6.2900 | 6.5000 | 6.5000 | 4 |
| Jan 6, 2025 | 5.2900 | 5.7000 | 5.2900 | 5.4900 | 5.4900 | 104 |
| Jan 3, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 3 |
| Jan 2, 2025 | 4.6500 | 5.4200 | 4.6500 | 5.2300 | 5.2300 | 89 |
| Dec 31, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 10 |
| Dec 26, 2024 | 4.6000 | 4.7000 | 4.4800 | 4.4800 | 4.4800 | 30 |
| Dec 24, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 25 |
| Dec 23, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 10 |
| Dec 20, 2024 | 3.8000 | 4.5000 | 3.8000 | 4.3900 | 4.3900 | 17 |
| Dec 18, 2024 | 5.3800 | 5.3800 | 4.3000 | 4.3000 | 4.3000 | 66 |
| Dec 16, 2024 | 6.1000 | 6.1400 | 5.3200 | 5.3200 | 5.3200 | 58 |
| Dec 13, 2024 | 5.7000 | 5.8500 | 5.1400 | 5.3000 | 5.3000 | 18 |
| Dec 12, 2024 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | 2 |
| Dec 11, 2024 | 3.9700 | 5.0500 | 3.9700 | 4.9500 | 4.9500 | 136 |
| Dec 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2 |
| Dec 9, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 4 |
| Dec 6, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 89 |
| Dec 5, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2 |
| Dec 4, 2024 | 2.9000 | 3.1000 | 2.7000 | 3.1000 | 3.1000 | 12 |
| Dec 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 13 |
| Dec 2, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 51 |
| Nov 29, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 4 |
| Nov 27, 2024 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 49 |
| Nov 26, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 9 |
| Nov 25, 2024 | 3.8300 | 4.0000 | 3.0000 | 3.0000 | 3.0000 | 94 |
| Nov 22, 2024 | 2.5000 | 3.7400 | 2.5000 | 3.3600 | 3.3600 | 367 |
| Nov 21, 2024 | 2.3000 | 2.3000 | 1.9800 | 1.9800 | 1.9800 | 155 |
| Nov 20, 2024 | 1.5000 | 1.7500 | 1.5000 | 1.7300 | 1.7300 | 125 |
| Nov 19, 2024 | 1.1000 | 1.3400 | 1.0800 | 1.3400 | 1.3400 | 336 |
| Nov 18, 2024 | 0.6100 | 1.1100 | 0.6100 | 1.1100 | 1.1100 | 74 |