OPR - Delayed Quote USD
CAKE Feb 2025 50.000 call (CAKE250221C00050000)
6.88
+0.48
+(7.50%)
As of January 31 at 12:25:53 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.40 | 6.88 | 6.40 | 6.88 | 6.88 | 3 |
| Jan 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3 |
| Jan 29, 2025 | 5.03 | 5.24 | 5.03 | 5.05 | 5.05 | 8 |
| Jan 28, 2025 | 3.00 | 4.23 | 3.00 | 4.23 | 4.23 | 40 |
| Jan 27, 2025 | 3.11 | 3.30 | 3.11 | 3.12 | 3.12 | 3 |
| Jan 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2 |
| Jan 23, 2025 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | 3 |
| Jan 22, 2025 | 3.55 | 3.80 | 2.70 | 2.70 | 2.70 | 677 |
| Jan 21, 2025 | 1.80 | 3.22 | 1.80 | 3.17 | 3.17 | 192 |
| Jan 17, 2025 | 1.51 | 1.75 | 1.50 | 1.65 | 1.65 | 51 |
| Jan 16, 2025 | 1.80 | 1.90 | 1.30 | 1.40 | 1.40 | 1,186 |
| Jan 15, 2025 | 2.45 | 2.45 | 1.70 | 1.78 | 1.78 | 96 |
| Jan 14, 2025 | 2.15 | 2.40 | 2.12 | 2.40 | 2.40 | 5 |
| Jan 13, 2025 | 1.39 | 1.71 | 1.39 | 1.61 | 1.61 | 16 |
| Jan 10, 2025 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 15 |
| Jan 8, 2025 | 2.38 | 2.62 | 2.38 | 2.62 | 2.62 | 7 |
| Jan 7, 2025 | 3.20 | 3.28 | 2.70 | 2.85 | 2.85 | 26 |
| Jan 6, 2025 | 2.45 | 2.93 | 2.30 | 2.93 | 2.93 | 28 |
| Jan 3, 2025 | 2.00 | 2.31 | 2.00 | 2.31 | 2.31 | 10 |
| Jan 2, 2025 | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | 2 |
| Dec 31, 2024 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | 6 |
| Dec 30, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3 |
| Dec 27, 2024 | 1.95 | 1.95 | 1.74 | 1.75 | 1.75 | 5 |
| Dec 26, 2024 | 1.85 | 2.05 | 1.85 | 2.05 | 2.05 | 9 |
| Dec 24, 2024 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | 6 |