OPR - Delayed Quote USD
CAKE Feb 2025 47.500 put (CAKE250221P00047500)
0.1800
-0.0600
(-25.00%)
As of January 31 at 1:49:12 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 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | 0.1800 | 14 |
| Jan 30, 2025 | 0.2600 | 0.2600 | 0.2000 | 0.2400 | 0.2400 | 19 |
| Jan 29, 2025 | 0.3200 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 14 |
| Jan 28, 2025 | 0.5700 | 0.5700 | 0.3700 | 0.3700 | 0.3700 | 19 |
| Jan 27, 2025 | 0.5500 | 0.6500 | 0.5200 | 0.6500 | 0.6500 | 9 |
| Jan 24, 2025 | 0.6700 | 0.6700 | 0.5600 | 0.5600 | 0.5600 | 4 |
| Jan 23, 2025 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| Jan 22, 2025 | 0.5400 | 0.7000 | 0.4500 | 0.7000 | 0.7000 | 46 |
| Jan 21, 2025 | 0.7000 | 0.7000 | 0.5500 | 0.6500 | 0.6500 | 49 |
| Jan 17, 2025 | 1.4400 | 1.4500 | 1.2700 | 1.3500 | 1.3500 | 80 |
| Jan 16, 2025 | 1.5000 | 1.6200 | 1.5000 | 1.6200 | 1.6200 | 8 |
| Jan 15, 2025 | 1.3100 | 1.4500 | 1.2600 | 1.3700 | 1.3700 | 43 |
| Jan 14, 2025 | 1.5100 | 1.5100 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 13, 2025 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 14 |
| Jan 10, 2025 | 1.5300 | 2.0300 | 1.5300 | 1.7500 | 1.7500 | 8 |
| Jan 8, 2025 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| Jan 7, 2025 | 1.0500 | 1.3500 | 1.0500 | 1.3000 | 1.3000 | 11 |
| Jan 6, 2025 | 1.4000 | 1.5500 | 1.2800 | 1.3500 | 1.3500 | 18 |
| Jan 3, 2025 | 1.7500 | 1.7800 | 1.5000 | 1.5500 | 1.5500 | 46 |
| Jan 2, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 13 |
| Dec 31, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2 |
| Dec 30, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 8 |
| Dec 24, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 2 |