OPR - Delayed Quote USD
CDNS Jan 2025 275.000 call (CDNS250117C00275000)
31.00
0.00
(0.00%)
As of January 3 at 3:08:09 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 3, 2025 | 27.20 | 31.00 | 27.20 | 31.00 | 31.00 | 2 |
| Jan 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3 |
| Dec 24, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 10 |
| Dec 13, 2024 | 32.57 | 32.57 | 32.53 | 32.53 | 32.53 | 20 |
| Dec 11, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2 |
| Dec 5, 2024 | 39.00 | 39.00 | 33.40 | 33.40 | 33.40 | 5 |
| Dec 4, 2024 | 44.27 | 46.90 | 44.27 | 46.90 | 46.90 | 2 |
| Dec 3, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2 |
| Nov 27, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1 |
| Nov 26, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 10 |
| Nov 22, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1 |
| Nov 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5 |
| Nov 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2 |
| Nov 13, 2024 | 33.70 | 36.35 | 33.70 | 36.35 | 36.35 | 6 |
| Nov 12, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1 |
| Nov 7, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Nov 5, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 10 |
| Nov 4, 2024 | 25.94 | 27.39 | 25.70 | 27.39 | 27.39 | 33 |
| Nov 1, 2024 | 20.20 | 22.04 | 20.20 | 22.04 | 22.04 | 6 |
| Oct 30, 2024 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 93 |
| Oct 29, 2024 | 19.38 | 25.00 | 19.38 | 24.25 | 24.25 | 32 |
| Oct 28, 2024 | 10.00 | 10.04 | 9.90 | 10.04 | 10.04 | 7 |
| Oct 25, 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 7 |
| Oct 24, 2024 | 9.20 | 9.60 | 9.00 | 9.60 | 9.60 | 32 |
| Oct 23, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1 |
| Oct 22, 2024 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | 14 |
| Oct 21, 2024 | 13.00 | 13.00 | 11.30 | 11.30 | 11.30 | 9 |
| Oct 18, 2024 | 16.30 | 16.30 | 14.40 | 14.40 | 14.40 | 21 |
| Oct 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Oct 16, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 10 |
| Oct 15, 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 12 |
| Oct 10, 2024 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 2 |
| Oct 9, 2024 | 24.00 | 25.50 | 24.00 | 25.50 | 25.50 | 3 |
| Oct 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1 |
| Oct 7, 2024 | 17.00 | 17.33 | 17.00 | 17.10 | 17.10 | 15 |
| Oct 4, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2 |
| Oct 3, 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 5 |
| Oct 2, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1 |
| Oct 1, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2 |
| Sep 30, 2024 | 20.98 | 20.98 | 20.78 | 20.78 | 20.78 | - |
| Sep 26, 2024 | 23.20 | 23.20 | 23.12 | 23.12 | 23.12 | 6 |
| Sep 25, 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 2 |
| Sep 23, 2024 | 23.40 | 24.70 | 23.30 | 24.70 | 24.70 | 92 |
| Sep 19, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 4 |
| Sep 17, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 5 |
| Sep 16, 2024 | 22.50 | 24.23 | 22.50 | 24.23 | 24.23 | 3 |
| Sep 13, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1 |
| Sep 12, 2024 | 21.30 | 23.00 | 21.30 | 23.00 | 23.00 | 3 |
| Sep 11, 2024 | 18.20 | 18.95 | 18.20 | 18.95 | 18.95 | 3 |
| Sep 9, 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 418 |
| Sep 3, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2 |
| Aug 30, 2024 | 20.60 | 21.50 | 20.60 | 21.50 | 21.50 | 6 |
| Aug 28, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 4 |
| Aug 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 9 |
| Aug 22, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1 |
| Aug 21, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2 |
| Aug 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1 |
| Aug 8, 2024 | 24.70 | 25.40 | 24.70 | 25.30 | 25.30 | 3 |
| Aug 7, 2024 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3 |
| Aug 6, 2024 | 20.10 | 23.60 | 20.10 | 22.50 | 22.50 | 18 |
| Aug 5, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 6 |
| Aug 1, 2024 | 23.30 | 23.30 | 19.40 | 19.40 | 19.40 | 6 |
| Jul 30, 2024 | 17.40 | 18.00 | 15.20 | 15.34 | 15.34 | 20 |
| Jul 29, 2024 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | 6 |
| Jul 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3 |
| Jul 25, 2024 | 19.00 | 20.50 | 19.00 | 20.50 | 20.50 | - |
| Jul 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1 |
| Jul 19, 2024 | 30.10 | 30.40 | 30.10 | 30.35 | 30.35 | 7 |
| Jul 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4 |
| Jun 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3 |
| May 31, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3 |
| May 22, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1 |
| May 15, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1 |
| May 9, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 3 |
| May 7, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1 |
| Apr 29, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1 |
| Mar 22, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1 |
| Feb 29, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 2 |
| Feb 15, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1 |
| Feb 9, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1 |
| Jan 25, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 5 |
| Jan 22, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1 |
| Jan 19, 2024 | 47.07 | 47.45 | 47.07 | 47.45 | 47.45 | 6 |
| Jan 18, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 3 |
| Jan 16, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5 |