OPR - Delayed Quote USD
CDNS Jan 2025 335.000 call (CDNS250117C00335000)
0.2000
0.0000
(0.00%)
As of January 10 at 12:48:20 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 10, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1 |
| Jan 7, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11 |
| Jan 6, 2025 | 0.8000 | 0.8000 | 0.3900 | 0.3900 | 0.3900 | 64 |
| Jan 3, 2025 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3 |
| Jan 2, 2025 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10 |
| Dec 31, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10 |
| Dec 30, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1 |
| Dec 27, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1 |
| Dec 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1 |
| Dec 24, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 6 |
| Dec 23, 2024 | 1.4800 | 1.4800 | 1.0500 | 1.1000 | 1.1000 | 37 |
| Dec 20, 2024 | 1.9500 | 1.9500 | 1.4500 | 1.4500 | 1.4500 | 7 |
| Dec 19, 2024 | 2.0000 | 2.1600 | 1.7000 | 1.7000 | 1.7000 | 35 |
| Dec 18, 2024 | 3.2000 | 3.7000 | 2.8000 | 2.8000 | 2.8000 | 17 |
| Dec 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2 |
| Dec 16, 2024 | 3.8000 | 4.9000 | 3.8000 | 4.4000 | 4.4000 | 12 |
| Dec 13, 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2800 | 2.2800 | 35 |
| Dec 12, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 13 |
| Dec 11, 2024 | 3.6300 | 3.9000 | 3.3100 | 3.9000 | 3.9000 | 21 |
| Dec 10, 2024 | 2.1300 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 26 |
| Dec 9, 2024 | 4.8000 | 4.8000 | 3.6500 | 3.6500 | 3.6500 | 19 |
| Dec 6, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 14 |
| Dec 5, 2024 | 3.9500 | 4.2000 | 2.6500 | 2.8200 | 2.8200 | 24 |
| Dec 4, 2024 | 7.0600 | 9.6000 | 7.0600 | 9.4000 | 9.4000 | 6 |
| Dec 3, 2024 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 5 |
| Dec 2, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Nov 26, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 5 |
| Nov 25, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 2 |
| Nov 22, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 1 |
| Nov 20, 2024 | 4.3000 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 22 |
| Nov 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 1 |
| Nov 18, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 21 |
| Nov 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1 |
| Nov 13, 2024 | 4.4000 | 6.7000 | 4.4000 | 6.7000 | 6.7000 | 60 |
| Nov 8, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 5 |
| Nov 7, 2024 | 5.3000 | 5.3000 | 4.9000 | 5.1000 | 5.1000 | 25 |
| Nov 6, 2024 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 20 |
| Oct 29, 2024 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | 3.5500 | 7 |
| Oct 28, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1 |
| Oct 25, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 7 |
| Oct 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1 |
| Oct 14, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 2 |
| Sep 19, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 1 |
| Aug 2, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 1, 2024 | 4.5400 | 4.5400 | 4.4000 | 4.4000 | 4.4000 | 33 |
| Jul 31, 2024 | 4.6900 | 4.9000 | 4.6900 | 4.9000 | 4.9000 | 2 |
| Jul 30, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1 |
| Jul 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1 |
| Jul 26, 2024 | 3.8000 | 4.0000 | 3.4000 | 3.4000 | 3.4000 | 57 |
| Jul 25, 2024 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | 40 |
| Jul 22, 2024 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 1 |
| Jul 18, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 1 |
| Jun 28, 2024 | 21.6000 | 21.7000 | 21.3000 | 21.3000 | 21.3000 | 36 |
| Jun 20, 2024 | 32.0800 | 32.0800 | 29.0200 | 29.0200 | 29.0200 | 24 |
| Jun 13, 2024 | 21.6000 | 21.6000 | 19.8100 | 20.4000 | 20.4000 | 30 |
| Jun 12, 2024 | 20.5000 | 21.9000 | 20.5000 | 21.8000 | 21.8000 | 11 |
| Jun 11, 2024 | 16.7000 | 16.9000 | 16.7000 | 16.7000 | 16.7000 | 16 |
| Jun 6, 2024 | 16.5000 | 16.8000 | 15.7000 | 15.7000 | 15.7000 | - |
| May 28, 2024 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | 2 |
| May 9, 2024 | 14.1000 | 14.7000 | 14.1000 | 14.3000 | 14.3000 | 115 |
| Apr 30, 2024 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | 1 |
| Apr 25, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
| Apr 23, 2024 | 14.5900 | 14.8100 | 14.5900 | 14.8000 | 14.8000 | 442 |
| Apr 19, 2024 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | 6 |
| Apr 18, 2024 | 21.4000 | 21.4000 | 18.9000 | 18.9000 | 18.9000 | 26 |
| Apr 15, 2024 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | 4 |
| Apr 8, 2024 | 31.4000 | 31.6000 | 31.4000 | 31.5000 | 31.5000 | 20 |
| Apr 3, 2024 | 31.9000 | 32.0000 | 31.9000 | 32.0000 | 32.0000 | 7 |
| Apr 2, 2024 | 29.2000 | 29.4000 | 29.2000 | 29.4000 | 29.4000 | 15 |
| Mar 22, 2024 | 36.7900 | 36.7900 | 36.7000 | 36.7000 | 36.7000 | 355 |
| Mar 21, 2024 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | 4 |
| Mar 20, 2024 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 2 |
| Mar 7, 2024 | 36.8000 | 38.2000 | 36.8000 | 37.5000 | 37.5000 | 454 |
| Feb 27, 2024 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | 3 |
| Feb 26, 2024 | 28.0000 | 28.0000 | 27.6000 | 27.6000 | 27.6000 | 9 |
| Feb 23, 2024 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | 1 |
| Feb 22, 2024 | 31.0000 | 31.0000 | 29.7000 | 30.0000 | 30.0000 | 4 |
| Feb 21, 2024 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 3 |
| Feb 16, 2024 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | 7 |
| Feb 15, 2024 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 4 |
| Feb 12, 2024 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | 33.2100 | 2 |
| Feb 8, 2024 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | 1 |
| Feb 7, 2024 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | 1 |
| Feb 1, 2024 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 1 |
| Jan 24, 2024 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | 19 |
| Jan 23, 2024 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | 2 |
| Jan 19, 2024 | 18.8000 | 22.3000 | 18.8000 | 22.3000 | 22.3000 | 21 |