OPR - Delayed Quote USD
TPH Dec 2024 45.000 call (TPH241220C00045000)
As of November 22 at 1:32 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 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.5500 | 0.7500 | 0.5500 | 0.7400 | 0.7400 | 53 |
| Nov 21, 2024 | 0.6000 | 0.7000 | 0.5700 | 0.5700 | 0.5700 | 46 |
| Nov 20, 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 7 |
| Nov 19, 2024 | 0.4500 | 0.6100 | 0.4000 | 0.6000 | 0.6000 | 137 |
| Nov 18, 2024 | 0.7000 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 27 |
| Nov 15, 2024 | 0.7000 | 0.7600 | 0.6000 | 0.6000 | 0.6000 | 25 |
| Nov 14, 2024 | 0.6500 | 0.8200 | 0.5000 | 0.8200 | 0.8200 | 260 |
| Nov 13, 2024 | 0.9700 | 1.1000 | 0.6500 | 0.6500 | 0.6500 | 120 |
| Nov 12, 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 23 |
| Nov 11, 2024 | 1.3000 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 32 |
| Nov 8, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 11 |
| Nov 7, 2024 | 0.8500 | 1.1500 | 0.8500 | 0.8500 | 0.8500 | 60 |
| Nov 6, 2024 | 0.7500 | 0.9700 | 0.7500 | 0.9000 | 0.9000 | 55 |
| Nov 5, 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 27 |
| Nov 4, 2024 | 1.0000 | 1.1000 | 0.8500 | 0.8500 | 0.8500 | 85 |
| Nov 1, 2024 | 1.0500 | 1.1000 | 0.8000 | 0.9000 | 0.9000 | 80 |
| Oct 31, 2024 | 0.9000 | 0.9000 | 0.7000 | 0.8500 | 0.8500 | 234 |
| Oct 30, 2024 | 0.9500 | 1.1500 | 0.8500 | 0.9500 | 0.9500 | 869 |
| Oct 29, 2024 | 1.1500 | 1.1500 | 0.6200 | 1.0000 | 1.0000 | 78 |
| Oct 28, 2024 | 1.1000 | 1.3800 | 1.1000 | 1.3800 | 1.3800 | - |
| Oct 25, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 69 |
| Oct 24, 2024 | 1.8000 | 2.1500 | 1.0500 | 1.1100 | 1.1100 | 500 |
| Oct 23, 2024 | 2.0500 | 2.0500 | 1.7500 | 1.8500 | 1.8500 | 170 |
| Oct 22, 2024 | 2.8000 | 2.8000 | 1.8000 | 2.0000 | 2.0000 | 299 |
| Oct 21, 2024 | 4.2000 | 4.2000 | 2.8000 | 2.8100 | 2.8100 | 738 |
| Oct 18, 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 42 |
| Oct 17, 2024 | 4.3000 | 4.3000 | 3.8000 | 4.1000 | 4.1000 | 398 |
| Oct 16, 2024 | 4.4000 | 4.4000 | 3.7000 | 4.2000 | 4.2000 | 549 |
| Oct 15, 2024 | 3.6000 | 3.8900 | 3.5000 | 3.5000 | 3.5000 | 2,183 |
| Oct 10, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1 |
| Oct 9, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 2 |
| Oct 4, 2024 | 2.3500 | 2.6000 | 2.3500 | 2.6000 | 2.6000 | 15 |
| Oct 3, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 20 |
| Oct 1, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 30, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| Sep 12, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 5 |
| Aug 19, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1 |
| Aug 8, 2024 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | - |
| Aug 1, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 18 |
| Jul 24, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 2 |
| Jul 18, 2024 | 4.7100 | 4.7100 | 4.3000 | 4.3000 | 4.3000 | 22 |
| Jul 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1 |
| Jul 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 50 |
| Jun 12, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2 |
| May 20, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 5 |
| May 16, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 14 |
| Apr 1, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1 |
| Mar 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1 |
| Jan 10, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 127 |