OPR - Delayed Quote USD
FLNG Nov 2024 26.000 call (FLNG241115C00026000)
As of 2:06 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 28, 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 10 |
| Oct 25, 2024 | 0.2500 | 0.2900 | 0.2400 | 0.2400 | 0.2400 | 13 |
| Oct 24, 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 63 |
| Oct 23, 2024 | 0.3400 | 0.3400 | 0.2500 | 0.2600 | 0.2600 | 38 |
| Oct 22, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 12 |
| Oct 21, 2024 | 0.5800 | 0.5800 | 0.4500 | 0.4500 | 0.4500 | 5 |
| Oct 18, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 18 |
| Oct 17, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2 |
| Oct 16, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 9 |
| Oct 15, 2024 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | 0.6100 | 10 |
| Oct 14, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3 |
| Oct 9, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4 |
| Oct 8, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 4 |
| Oct 4, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 145 |
| Oct 3, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 5 |
| Oct 2, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3 |
| Sep 30, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | - |
| Sep 27, 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | 1.0500 | 3 |
| Sep 26, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1 |
| Sep 23, 2024 | 1.3300 | 1.3800 | 1.2000 | 1.2000 | 1.2000 | 24 |
| Sep 20, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2 |
| Sep 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5 |
| Sep 17, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 4 |
| Sep 16, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sep 13, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | - |
| Sep 12, 2024 | 1.0000 | 1.2100 | 1.0000 | 1.2100 | 1.2100 | - |
| Sep 11, 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 7 |
| Sep 6, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1 |
| Sep 5, 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 4 |
| Sep 3, 2024 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | - |
| Aug 30, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 8 |
| Aug 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1 |
| Aug 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5 |
| Aug 13, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2 |
| Aug 12, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Aug 5, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1 |
| Aug 2, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 3 |
| Jul 15, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 4 |
| Jun 24, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2 |
| Jun 21, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1 |
| Jun 20, 2024 | 1.5000 | 2.6000 | 1.5000 | 2.3500 | 2.3500 | 10 |
| Jun 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2 |
| Jun 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1 |
| Apr 24, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1 |
| Apr 3, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |