OPR - Delayed Quote USD
ZETA Jan 2025 22.500 call (ZETA250117C00022500)
0.0300
0.0000
(0.00%)
As of 12:42:34 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 0.0300 | 8 |
| Jan 16, 2025 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3 |
| Jan 14, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1 |
| Jan 10, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20 |
| Jan 7, 2025 | 0.0800 | 0.1000 | 0.0500 | 0.0900 | 0.0900 | 43 |
| Jan 6, 2025 | 0.1000 | 0.1500 | 0.0800 | 0.1400 | 0.1400 | 436 |
| Jan 3, 2025 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 3 |
| Jan 2, 2025 | 0.2000 | 0.2400 | 0.1700 | 0.1700 | 0.1700 | 34 |
| Dec 31, 2024 | 0.2500 | 0.2500 | 0.1000 | 0.1100 | 0.1100 | 72 |
| Dec 30, 2024 | 0.4000 | 0.4000 | 0.1500 | 0.1700 | 0.1700 | 519 |
| Dec 27, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 12 |
| Dec 26, 2024 | 0.3200 | 0.3800 | 0.3000 | 0.3600 | 0.3600 | 14 |
| Dec 24, 2024 | 0.3900 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 12 |
| Dec 23, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5400 | 0.5400 | 75 |
| Dec 20, 2024 | 0.7000 | 0.8300 | 0.7000 | 0.7000 | 0.7000 | 134 |
| Dec 19, 2024 | 0.9000 | 0.9000 | 0.6000 | 0.7300 | 0.7300 | 116 |
| Dec 18, 2024 | 1.0500 | 1.2000 | 0.7500 | 0.8400 | 0.8400 | 909 |
| Dec 17, 2024 | 1.5800 | 1.5800 | 1.1000 | 1.1000 | 1.1000 | 60 |
| Dec 16, 2024 | 1.8000 | 1.8400 | 1.4900 | 1.6700 | 1.6700 | 162 |
| Dec 13, 2024 | 2.0000 | 2.3500 | 1.8500 | 2.1900 | 2.1900 | 876 |
| Dec 12, 2024 | 1.5500 | 2.2000 | 1.5500 | 1.9300 | 1.9300 | 309 |
| Dec 11, 2024 | 1.7000 | 1.8500 | 1.5800 | 1.8000 | 1.8000 | 2,855 |
| Dec 10, 2024 | 2.7500 | 2.7500 | 1.9500 | 1.9500 | 1.9500 | 73 |
| Dec 9, 2024 | 3.8000 | 3.8000 | 2.7100 | 2.7100 | 2.7100 | - |
| Dec 6, 2024 | 4.9500 | 5.6000 | 4.4800 | 4.8000 | 4.8000 | 58 |
| Dec 5, 2024 | 4.7000 | 4.9000 | 4.6100 | 4.8000 | 4.8000 | 50 |
| Dec 4, 2024 | 5.0000 | 6.0000 | 4.7600 | 5.2000 | 5.2000 | 250 |
| Dec 3, 2024 | 3.9500 | 4.7000 | 3.4000 | 3.4000 | 3.4000 | 79 |
| Dec 2, 2024 | 2.5000 | 4.2000 | 2.5000 | 3.6500 | 3.6500 | 561 |
| Nov 29, 2024 | 2.0500 | 2.1500 | 1.8800 | 1.8800 | 1.8800 | 108 |
| Nov 27, 2024 | 1.5000 | 1.6500 | 1.2700 | 1.5500 | 1.5500 | 215 |
| Nov 26, 2024 | 2.4500 | 2.6400 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 25, 2024 | 3.2500 | 3.2500 | 2.2000 | 2.2500 | 2.2500 | 349 |
| Nov 22, 2024 | 2.2000 | 3.3500 | 2.2000 | 3.3000 | 3.3000 | 465 |
| Nov 21, 2024 | 3.7800 | 3.7800 | 3.0200 | 3.2000 | 3.2000 | - |
| Nov 20, 2024 | 4.6000 | 5.5800 | 3.9000 | 4.0000 | 4.0000 | 482 |
| Nov 19, 2024 | 2.9000 | 3.5000 | 2.5000 | 3.5000 | 3.5000 | 288 |
| Nov 18, 2024 | 1.8000 | 2.8500 | 1.8000 | 2.7000 | 2.7000 | 2,260 |