OPR - Delayed Quote USD
CAVA Feb 2025 120.000 call (CAVA250207C00120000)
15.58
-2.72
(-14.86%)
As of January 31 at 3:49:25 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 | 18.94 | 18.94 | 14.80 | 15.58 | 15.58 | 3 |
| Jan 30, 2025 | 19.18 | 19.18 | 18.30 | 18.30 | 18.30 | 15 |
| Jan 29, 2025 | 8.83 | 15.39 | 8.83 | 15.39 | 15.39 | 5 |
| Jan 28, 2025 | 6.51 | 7.50 | 6.51 | 7.50 | 7.50 | 6 |
| Jan 27, 2025 | 7.10 | 7.10 | 5.35 | 5.35 | 5.35 | 24 |
| Jan 24, 2025 | 7.35 | 7.75 | 6.50 | 7.13 | 7.13 | 7 |
| Jan 23, 2025 | 6.28 | 6.28 | 5.75 | 6.05 | 6.05 | 6 |
| Jan 22, 2025 | 5.65 | 8.80 | 4.30 | 6.85 | 6.85 | 350 |
| Jan 21, 2025 | 5.23 | 5.23 | 4.05 | 5.00 | 5.00 | 127 |
| Jan 17, 2025 | 4.80 | 4.80 | 4.15 | 4.25 | 4.25 | 51 |
| Jan 16, 2025 | 3.65 | 4.57 | 3.60 | 4.20 | 4.20 | - |
| Jan 15, 2025 | 3.85 | 3.85 | 2.75 | 3.25 | 3.25 | 380 |
| Jan 14, 2025 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 6 |
| Jan 13, 2025 | 3.38 | 3.38 | 2.45 | 2.45 | 2.45 | 24 |
| Jan 10, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 21 |
| Jan 8, 2025 | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | 30 |
| Jan 7, 2025 | 4.62 | 4.62 | 3.43 | 3.43 | 3.43 | 2 |
| Jan 6, 2025 | 5.50 | 6.85 | 5.05 | 6.73 | 6.73 | 26 |
| Jan 3, 2025 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | 4 |
| Jan 2, 2025 | 5.40 | 5.95 | 4.68 | 4.68 | 4.68 | 6 |
| Dec 31, 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 11 |
| Dec 30, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1 |