OPR - Delayed Quote USD
ZETA Jan 2025 17.500 call (ZETA250117C00017500)
1.1200
-0.6800
(-37.78%)
As of 11:56:27 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 17, 2025 | 1.2500 | 1.4500 | 1.1100 | 1.1200 | 1.1200 | 39 |
| Jan 16, 2025 | 0.9500 | 1.8000 | 0.9500 | 1.8000 | 1.8000 | 206 |
| Jan 15, 2025 | 0.3500 | 0.6600 | 0.3500 | 0.6600 | 0.6600 | 15 |
| Jan 14, 2025 | 0.5100 | 0.5500 | 0.3000 | 0.4000 | 0.4000 | - |
| Jan 13, 2025 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 186 |
| Jan 10, 2025 | 0.7200 | 1.0000 | 0.7200 | 0.7800 | 0.7800 | 76 |
| Jan 8, 2025 | 1.3000 | 1.4700 | 1.3000 | 1.4000 | 1.4000 | 36 |
| Jan 7, 2025 | 1.0500 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 13 |
| Jan 3, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 20 |
| Jan 2, 2025 | 1.4000 | 2.0900 | 1.4000 | 2.0900 | 2.0900 | 128 |
| Dec 31, 2024 | 1.5000 | 1.5000 | 1.1000 | 1.3500 | 1.3500 | 144 |
| Dec 30, 2024 | 1.1600 | 1.5500 | 1.1600 | 1.5200 | 1.5200 | 44 |
| Dec 27, 2024 | 1.5700 | 1.5700 | 1.2300 | 1.4100 | 1.4100 | - |
| Dec 26, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 11 |
| Dec 24, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 15 |
| Dec 23, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 10 |
| Dec 20, 2024 | 2.8500 | 2.8500 | 2.4700 | 2.8000 | 2.8000 | 28 |
| Dec 19, 2024 | 2.5500 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 4 |
| Dec 18, 2024 | 4.0000 | 4.0000 | 2.7800 | 2.7800 | 2.7800 | 24 |
| Dec 17, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.6200 | 3.6200 | 16 |
| Dec 16, 2024 | 4.7000 | 4.9800 | 4.4000 | 4.6500 | 4.6500 | 19 |
| Dec 12, 2024 | 4.8000 | 5.4300 | 4.8000 | 5.4300 | 5.4300 | 7 |
| Dec 11, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.6300 | 4.6300 | 40 |
| Dec 10, 2024 | 4.8000 | 6.1000 | 4.8000 | 4.8500 | 4.8500 | 31 |
| Dec 9, 2024 | 7.1000 | 7.1000 | 6.0000 | 6.0000 | 6.0000 | 13 |
| Dec 6, 2024 | 9.0000 | 9.0000 | 8.9400 | 8.9400 | 8.9400 | 11 |
| Dec 4, 2024 | 9.6000 | 10.0400 | 8.9500 | 9.3100 | 9.3100 | 56 |
| Dec 3, 2024 | 8.0000 | 8.2100 | 7.2200 | 7.2200 | 7.2200 | 1,080 |
| Dec 2, 2024 | 5.9000 | 7.8000 | 5.9000 | 7.2600 | 7.2600 | 4,769 |
| Nov 29, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 9 |
| Nov 27, 2024 | 3.9200 | 4.1000 | 3.5100 | 4.1000 | 4.1000 | 29 |
| Nov 26, 2024 | 4.9500 | 4.9500 | 4.0700 | 4.0700 | 4.0700 | 38 |
| Nov 25, 2024 | 5.3000 | 6.2000 | 4.9000 | 4.9000 | 4.9000 | 62 |
| Nov 22, 2024 | 5.4000 | 6.3000 | 5.4000 | 6.1000 | 6.1000 | 27 |
| Nov 21, 2024 | 6.0200 | 6.3000 | 5.9000 | 5.9000 | 5.9000 | 52 |
| Nov 20, 2024 | 7.3000 | 8.9000 | 6.8800 | 7.0800 | 7.0800 | 4,954 |
| Nov 19, 2024 | 4.9000 | 6.2200 | 4.7000 | 6.2200 | 6.2200 | 1,328 |
| Nov 18, 2024 | 3.6000 | 5.1700 | 3.6000 | 4.9800 | 4.9800 | 1,392 |