OPR - Delayed Quote USD
CDNS Jan 2025 365.000 call (CDNS250117C00365000)
2.4200
0.0000
(0.00%)
As of December 4 at 3:49:21 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 |
|---|---|---|---|---|---|---|
| Dec 4, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1 |
| Dec 3, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| Dec 2, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 |
| Nov 8, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2 |
| Oct 29, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| Oct 22, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| Oct 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Oct 9, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1 |
| Oct 8, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 6 |
| Oct 2, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 24 |
| Sep 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 6 |
| Sep 19, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2 |
| Aug 29, 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 29 |
| Aug 22, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Aug 16, 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 2 |
| Jul 30, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 3 |
| Jul 25, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3 |
| Jul 24, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1 |
| Jul 22, 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 3 |
| Jul 19, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 5 |
| Jul 17, 2024 | 9.2000 | 9.2000 | 6.3000 | 6.3400 | 6.3400 | - |
| Jul 12, 2024 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 1 |
| Jul 10, 2024 | 13.1100 | 14.2000 | 13.1100 | 14.2000 | 14.2000 | 3 |
| Jul 2, 2024 | 13.8000 | 13.8000 | 13.6000 | 13.6000 | 13.6000 | 4 |
| Jun 28, 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 1 |
| Jun 25, 2024 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 2 |
| Jun 24, 2024 | 13.1000 | 13.1000 | 12.1000 | 12.1000 | 12.1000 | 57 |
| Jun 21, 2024 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | - |
| Jun 20, 2024 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 2 |
| Jun 18, 2024 | 17.6000 | 18.9500 | 17.6000 | 18.6400 | 18.6400 | 158 |
| Jun 17, 2024 | 13.7000 | 15.2000 | 13.7000 | 15.2000 | 15.2000 | 3 |
| Jun 14, 2024 | 11.8000 | 12.9000 | 11.8000 | 12.9000 | 12.9000 | 104 |
| Jun 12, 2024 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 2 |
| Jun 5, 2024 | 7.4000 | 8.5000 | 7.4000 | 8.5000 | 8.5000 | 9 |
| May 31, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 6 |
| May 29, 2024 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 3 |
| May 10, 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 3 |
| Apr 26, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 2 |
| Apr 25, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 5 |
| Apr 24, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 1 |
| Apr 4, 2024 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 17 |
| Mar 27, 2024 | 23.3000 | 23.3000 | 21.6000 | 21.6000 | 21.6000 | 6 |
| Mar 26, 2024 | 25.3000 | 25.3000 | 24.6000 | 24.6000 | 24.6000 | 10 |
| Mar 25, 2024 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | 2 |
| Mar 14, 2024 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | 4 |
| Mar 11, 2024 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | 8 |
| Mar 5, 2024 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | - |
| Feb 21, 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 2 |
| Feb 14, 2024 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | 1 |
| Feb 13, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 1 |
| Feb 12, 2024 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | 2 |
| Feb 8, 2024 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | 1 |
| Feb 7, 2024 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 1 |
| Feb 1, 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 5 |