OPR - Delayed Quote USD
ZETA Jan 2025 15.000 call (ZETA250117C00015000)
3.8400
-0.0800
(-2.04%)
As of 9:49:02 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 17, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 5 |
| Jan 16, 2025 | 3.6000 | 3.9200 | 3.6000 | 3.9200 | 3.9200 | 30 |
| Jan 15, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 50 |
| Jan 14, 2025 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 5 |
| Jan 13, 2025 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2 |
| Jan 8, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2 |
| Jan 6, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 5 |
| Jan 3, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 6 |
| Jan 2, 2025 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 5 |
| Dec 31, 2024 | 2.9900 | 2.9900 | 2.6700 | 2.7000 | 2.7000 | 68 |
| Dec 30, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 17 |
| Dec 27, 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 35 |
| Dec 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 21 |
| Dec 23, 2024 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.4100 | 3 |
| Dec 20, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 68 |
| Dec 19, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 3 |
| Dec 18, 2024 | 5.8600 | 5.8600 | 4.6000 | 4.6000 | 4.6000 | 8 |
| Dec 17, 2024 | 6.6000 | 6.6000 | 6.4300 | 6.4300 | 6.4300 | - |
| Dec 16, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Dec 13, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 3 |
| Dec 12, 2024 | 6.4000 | 7.1000 | 6.4000 | 7.1000 | 7.1000 | 7 |
| Dec 11, 2024 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 6.4500 | 26 |
| Dec 9, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 2 |
| Dec 5, 2024 | 11.0000 | 11.0000 | 10.9700 | 10.9700 | 10.9700 | 10 |
| Dec 4, 2024 | 11.3100 | 11.3100 | 11.3000 | 11.3100 | 11.3100 | 25 |
| Dec 2, 2024 | 8.1000 | 9.7000 | 8.1000 | 9.5700 | 9.5700 | 23 |
| Nov 29, 2024 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 2 |
| Nov 27, 2024 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | 5.6000 | 321 |
| Nov 26, 2024 | 6.6000 | 6.6000 | 5.9000 | 5.9000 | 5.9000 | 312 |
| Nov 25, 2024 | 7.2000 | 7.2000 | 6.8000 | 6.8000 | 6.8000 | 502 |
| Nov 22, 2024 | 7.6800 | 8.1100 | 7.6800 | 8.0600 | 8.0600 | 27 |
| Nov 21, 2024 | 8.4000 | 8.4000 | 7.9000 | 7.9200 | 7.9200 | 29 |
| Nov 20, 2024 | 8.9000 | 10.5900 | 8.9000 | 9.5000 | 9.5000 | 140 |
| Nov 19, 2024 | 7.1000 | 8.0000 | 6.3000 | 8.0000 | 8.0000 | 151 |
| Nov 18, 2024 | 4.7000 | 6.5400 | 4.7000 | 6.3000 | 6.3000 | 82 |