OPR - Delayed Quote USD
CAKE Feb 2025 52.500 call (CAKE250221C00052500)
4.5200
-0.0600
(-1.31%)
As of January 31 at 3:19:14 PM EST. Market open.
Currency in USD Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.4500 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 9 |
| Jan 30, 2025 | 3.8000 | 4.5800 | 3.8000 | 4.5800 | 4.5800 | 37 |
| Jan 29, 2025 | 3.0500 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 17 |
| Jan 28, 2025 | 2.2100 | 2.2600 | 1.9000 | 2.2400 | 2.2400 | 27 |
| Jan 27, 2025 | 1.9000 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 3 |
| Jan 24, 2025 | 1.6500 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 8 |
| Jan 23, 2025 | 1.3500 | 1.7000 | 1.3000 | 1.7000 | 1.7000 | 18 |
| Jan 22, 2025 | 2.0500 | 2.0500 | 1.7500 | 1.7500 | 1.7500 | 13 |
| Jan 21, 2025 | 1.0000 | 1.8500 | 1.0000 | 1.8500 | 1.8500 | 57 |
| Jan 17, 2025 | 0.7000 | 0.9000 | 0.7000 | 0.8500 | 0.8500 | 60 |
| Jan 16, 2025 | 0.9600 | 1.0000 | 0.7100 | 0.7100 | 0.7100 | - |
| Jan 15, 2025 | 1.2000 | 1.2000 | 0.9400 | 0.9400 | 0.9400 | 13 |
| Jan 14, 2025 | 1.1000 | 1.3600 | 1.1000 | 1.3600 | 1.3600 | 3 |
| Jan 13, 2025 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | - |
| Jan 10, 2025 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 7 |
| Jan 7, 2025 | 2.0900 | 2.0900 | 1.5500 | 1.7500 | 1.7500 | 24 |
| Jan 6, 2025 | 1.4000 | 1.7800 | 1.4000 | 1.6700 | 1.6700 | 9 |
| Jan 3, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| Jan 2, 2025 | 1.2600 | 1.2600 | 1.0100 | 1.0100 | 1.0100 | 10 |
| Dec 31, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4 |
| Dec 30, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 17 |