OPR - Delayed Quote USD
APH Nov 2024 75.000 call (APH241115C00075000)
As of October 23 at 3:36 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 |
---|---|---|---|---|---|---|
Oct 23, 2024 | 0.3500 | 0.9000 | 0.2500 | 0.3000 | 0.3000 | 521 |
Oct 22, 2024 | 0.4000 | 0.6000 | 0.3500 | 0.6000 | 0.6000 | - |
Oct 21, 2024 | 0.5500 | 0.5500 | 0.3200 | 0.3800 | 0.3800 | 1,184 |
Oct 18, 2024 | 0.5700 | 0.5800 | 0.5000 | 0.5700 | 0.5700 | 318 |
Oct 17, 2024 | 0.6500 | 0.8500 | 0.5000 | 0.5400 | 0.5400 | 862 |
Oct 16, 2024 | 0.4000 | 0.6000 | 0.4000 | 0.4600 | 0.4600 | 3,110 |
Oct 15, 2024 | 0.5500 | 0.5500 | 0.3400 | 0.3400 | 0.3400 | 1,062 |
Oct 14, 2024 | 0.5000 | 0.9700 | 0.5000 | 0.5500 | 0.5500 | 1,839 |
Oct 9, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1 |
Oct 8, 2024 | 0.3500 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 807 |
Oct 1, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 24 |
Sep 30, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 10 |
Sep 24, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
Sep 23, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 6 |
Sep 20, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 18 |
Sep 18, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 6 |
Sep 11, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2 |
Sep 9, 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | - |
Sep 5, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1 |
Sep 3, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 3 |
Aug 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
Aug 28, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 3 |
Aug 26, 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 6 |
Aug 23, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2 |
Aug 22, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3 |
Aug 20, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | - |
Aug 19, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 2 |
Aug 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
Aug 12, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3 |
Aug 8, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 6 |
Aug 7, 2024 | 0.7000 | 0.8000 | 0.6500 | 0.8000 | 0.8000 | 11 |
Aug 6, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1 |
Aug 5, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10 |
Aug 2, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 17 |
Jul 30, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1 |
Jul 26, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 32 |
Jul 25, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 0.8000 | - |
Jul 24, 2024 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 0.7500 | 330 |
Jul 23, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 39 |
Jul 22, 2024 | 1.4000 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 11 |
Jul 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2 |
Jul 18, 2024 | 1.8000 | 1.8000 | 1.5500 | 1.5500 | 1.5500 | 61 |
Jul 17, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1 |
Jul 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 23 |
Jul 9, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 10 |
Jul 8, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
Jun 28, 2024 | 2.4800 | 2.4800 | 2.1600 | 2.1600 | 2.1600 | 11 |
Jun 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1 |
Jun 25, 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 12 |
Jun 24, 2024 | 2.3200 | 2.5500 | 2.3200 | 2.5000 | 2.5000 | 257 |
Jun 20, 2024 | 3.8000 | 3.8000 | 2.9700 | 3.0400 | 3.0400 | 24 |
Jun 17, 2024 | 2.6000 | 3.0000 | 2.6000 | 3.0000 | 3.0000 | 6 |
Jun 14, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jun 12, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1 |