OPR - Delayed Quote USD
ZG Dec 2024 40.000 call (ZG241220C00040000)
32.10
0.00
(0.00%)
As of November 11 at 11:24 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 11, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2 |
| Oct 28, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1 |
| Oct 15, 2024 | 22.49 | 22.60 | 22.49 | 22.60 | 22.60 | 2 |
| Oct 1, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1 |
| Aug 27, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 5 |
| Aug 20, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 50 |
| Aug 19, 2024 | 14.25 | 14.27 | 14.25 | 14.27 | 14.27 | 25 |
| Aug 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 7, 2024 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 180 |
| Jul 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1 |
| Jul 17, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4 |
| Jul 16, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1 |
| Jul 1, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 15 |
| Jun 18, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2 |
| Jun 17, 2024 | 10.12 | 10.12 | 9.75 | 9.75 | 9.75 | - |
| Jun 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5 |
| Jun 6, 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 50 |
| May 29, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 25 |
| May 22, 2024 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | 26 |
| May 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| May 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 5 |
| May 9, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1 |
| May 6, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 150 |
| May 2, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3 |
| May 1, 2024 | 8.20 | 8.20 | 7.81 | 7.81 | 7.81 | 153 |
| Apr 22, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 15 |
| Apr 4, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1 |
| Mar 22, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1 |
| Mar 15, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2 |