OPR - Delayed Quote USD
NRG Dec 2024 90.000 call (NRG241220C00090000)
As of 9:48 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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| Nov 21, 2024 | 8.06 | 8.80 | 7.40 | 8.80 | 8.80 | 10 |
| Nov 20, 2024 | 7.40 | 7.40 | 6.55 | 6.55 | 6.55 | 15 |
| Nov 19, 2024 | 6.10 | 6.50 | 5.70 | 6.50 | 6.50 | 9 |
| Nov 18, 2024 | 5.60 | 6.92 | 4.78 | 5.75 | 5.75 | 29 |
| Nov 15, 2024 | 5.10 | 6.00 | 5.09 | 5.70 | 5.70 | 38 |
| Nov 14, 2024 | 6.70 | 6.70 | 5.71 | 5.71 | 5.71 | 6 |
| Nov 13, 2024 | 6.60 | 7.10 | 6.30 | 6.30 | 6.30 | 17 |
| Nov 12, 2024 | 6.50 | 6.50 | 5.00 | 6.00 | 6.00 | 29 |
| Nov 11, 2024 | 11.30 | 11.30 | 6.97 | 6.97 | 6.97 | 20 |
| Nov 8, 2024 | 13.70 | 13.70 | 7.80 | 7.80 | 7.80 | 66 |
| Nov 7, 2024 | 8.30 | 9.58 | 8.30 | 9.50 | 9.50 | 18 |
| Nov 6, 2024 | 7.00 | 7.50 | 6.40 | 6.88 | 6.88 | 83 |
| Nov 5, 2024 | 5.50 | 7.00 | 5.50 | 6.93 | 6.93 | 35 |
| Nov 4, 2024 | 5.10 | 5.60 | 5.10 | 5.20 | 5.20 | 18 |
| Nov 1, 2024 | 5.70 | 6.00 | 4.44 | 4.60 | 4.60 | 68 |
| Oct 31, 2024 | 5.70 | 6.50 | 5.70 | 6.48 | 6.48 | 42 |
| Oct 30, 2024 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | 15 |
| Oct 29, 2024 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 4 |
| Oct 28, 2024 | 5.30 | 5.30 | 4.90 | 5.30 | 5.30 | 11 |
| Oct 25, 2024 | 5.50 | 5.50 | 4.98 | 5.00 | 5.00 | 5 |
| Oct 24, 2024 | 4.70 | 5.70 | 4.70 | 5.70 | 5.70 | 14 |
| Oct 23, 2024 | 4.50 | 5.02 | 4.50 | 5.02 | 5.02 | - |
| Oct 22, 2024 | 3.50 | 3.75 | 3.30 | 3.75 | 3.75 | 17 |
| Oct 21, 2024 | 4.40 | 4.40 | 3.80 | 4.10 | 4.10 | 14 |
| Oct 18, 2024 | 4.06 | 4.60 | 4.00 | 4.40 | 4.40 | 45 |
| Oct 17, 2024 | 7.00 | 7.11 | 4.30 | 4.30 | 4.30 | 216 |
| Oct 16, 2024 | 6.10 | 7.20 | 6.10 | 7.10 | 7.10 | 401 |
| Oct 15, 2024 | 6.00 | 6.32 | 5.80 | 5.87 | 5.87 | 470 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4 |
| Oct 11, 2024 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 38 |
| Oct 10, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Oct 9, 2024 | 8.30 | 8.30 | 5.39 | 5.39 | 5.39 | 27 |
| Oct 8, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 7 |
| Oct 7, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 4, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2 |
| Oct 3, 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | 5 |
| Oct 2, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2 |
| Oct 1, 2024 | 7.10 | 8.60 | 7.10 | 8.60 | 8.60 | 17 |
| Sep 30, 2024 | 6.95 | 8.30 | 6.95 | 7.20 | 7.20 | 29 |
| Sep 27, 2024 | 7.80 | 8.20 | 7.80 | 8.00 | 8.00 | 7 |
| Sep 26, 2024 | 7.83 | 8.20 | 7.30 | 7.30 | 7.30 | 41 |
| Sep 25, 2024 | 6.00 | 7.00 | 6.00 | 6.70 | 6.70 | 110 |
| Sep 24, 2024 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | - |
| Sep 23, 2024 | 7.00 | 7.00 | 5.80 | 6.17 | 6.17 | 54 |
| Sep 20, 2024 | 4.30 | 6.00 | 4.30 | 6.00 | 6.00 | - |
| Sep 18, 2024 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 7 |
| Sep 16, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1 |
| Sep 11, 2024 | 2.80 | 3.10 | 2.80 | 3.10 | 3.10 | - |
| Sep 9, 2024 | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | 10 |
| Sep 5, 2024 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 4 |
| Sep 4, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 18 |
| Sep 3, 2024 | 3.40 | 3.58 | 3.10 | 3.10 | 3.10 | 19 |
| Aug 30, 2024 | 4.52 | 5.00 | 4.52 | 5.00 | 5.00 | 7 |
| Aug 29, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5 |
| Aug 28, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10 |
| Aug 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2 |
| Aug 26, 2024 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | 8 |
| Aug 23, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 3 |
| Aug 22, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Aug 20, 2024 | 4.58 | 4.58 | 4.10 | 4.10 | 4.10 | 6 |
| Aug 19, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3 |
| Aug 16, 2024 | 4.40 | 4.65 | 4.40 | 4.50 | 4.50 | 27 |
| Aug 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Aug 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1 |
| Aug 13, 2024 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 9 |
| Aug 9, 2024 | 4.40 | 4.60 | 4.27 | 4.60 | 4.60 | 12 |
| Aug 8, 2024 | 3.71 | 4.00 | 3.71 | 4.00 | 4.00 | 4 |
| Aug 7, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
| Aug 2, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 9 |
| Aug 1, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
| Jul 31, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1 |
| Jul 30, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3 |
| Jul 26, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 8 |
| Jul 25, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1 |
| Jul 24, 2024 | 3.35 | 3.51 | 3.35 | 3.51 | 3.51 | 8 |
| Jul 22, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 10 |
| Jul 18, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2 |
| Jul 17, 2024 | 3.12 | 3.12 | 2.88 | 2.88 | 2.88 | - |
| Jul 16, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4 |
| Jul 15, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2 |
| Jul 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 25, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 6 |
| Jun 24, 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 7 |
| Jun 17, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1 |
| Jun 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5 |
| Jun 12, 2024 | 7.09 | 7.30 | 7.09 | 7.30 | 7.30 | 40 |
| Jun 11, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 15 |
| Jun 10, 2024 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 19 |
| Jun 7, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 21 |
| Jun 6, 2024 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | 8 |
| Jun 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4 |
| May 31, 2024 | 6.00 | 6.15 | 5.60 | 6.15 | 6.15 | 326 |
| May 30, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3 |
| May 29, 2024 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | 15 |
| May 28, 2024 | 9.83 | 9.83 | 8.10 | 8.10 | 8.10 | 17 |
| May 24, 2024 | 7.80 | 9.10 | 7.80 | 9.10 | 9.10 | 123 |
| May 23, 2024 | 6.10 | 7.10 | 6.10 | 6.20 | 6.20 | 15 |
| May 22, 2024 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | 34 |
| May 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2 |
| May 20, 2024 | 7.00 | 7.00 | 6.70 | 6.72 | 6.72 | 10 |
| May 17, 2024 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | 11 |
| May 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| May 15, 2024 | 8.12 | 8.32 | 8.12 | 8.32 | 8.32 | 2 |
| May 13, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 1 |