OPR - Delayed Quote USD
ZION Jun 2025 47.500 call (ZION250620C00047500)
0.9000
-0.7300
(-44.79%)
As of June 13 at 2:15:14 PM 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.9500 | 1.1500 | 0.9000 | 0.9000 | 0.9000 | 32 |
| Jun 10, 2025 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jun 9, 2025 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 3 |
| Jun 5, 2025 | 1.3000 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 25 |
| Jun 4, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 3, 2025 | 1.4000 | 1.7000 | 1.3000 | 1.7000 | 1.7000 | - |
| Jun 2, 2025 | 1.2500 | 1.2500 | 0.9500 | 1.0500 | 1.0500 | 17 |
| May 30, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 11 |
| May 29, 2025 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | - |
| May 28, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 42 |
| May 27, 2025 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 8 |
| May 22, 2025 | 1.3500 | 1.5700 | 1.3500 | 1.5700 | 1.5700 | 4 |
| May 21, 2025 | 1.9600 | 2.0800 | 1.4000 | 1.4000 | 1.4000 | 21 |
| May 20, 2025 | 2.4100 | 2.6000 | 2.4100 | 2.5000 | 2.5000 | 3 |
| May 19, 2025 | 2.5500 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 16 |
| May 16, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2 |
| May 14, 2025 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 2 |
| May 13, 2025 | 3.0700 | 3.3200 | 3.0700 | 3.3200 | 3.3200 | - |
| May 12, 2025 | 3.0600 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 14 |
| May 8, 2025 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 5 |
| May 7, 2025 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 10 |
| May 6, 2025 | 1.3800 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 3 |
| May 2, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3 |
| May 1, 2025 | 1.3500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4 |
| Apr 30, 2025 | 1.0200 | 1.1500 | 0.9500 | 1.1500 | 1.1500 | 6 |
| Apr 29, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4 |
| Apr 28, 2025 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 8 |
| Apr 25, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 5 |
| Apr 24, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2 |
| Apr 23, 2025 | 1.6000 | 1.6000 | 1.3500 | 1.3500 | 1.3500 | 7 |
| Apr 22, 2025 | 0.6000 | 1.1000 | 0.6000 | 0.8000 | 0.8000 | 95 |
| Apr 21, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2 |
| Apr 14, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 26 |
| Apr 4, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2 |
| Mar 27, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| Mar 25, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1 |
| Mar 21, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 5 |
| Mar 13, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 1 |
| Feb 18, 2025 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 1 |
| Aug 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1 |
| Jul 26, 2024 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | 9.3000 | 24 |
| Jul 25, 2024 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | - |
| Jul 24, 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 1 |