OPR - Delayed Quote USD
CDNS Jan 2025 310.000 put (CDNS250117P00310000)
14.62
0.00
(0.00%)
As of January 13 at 9:34:40 AM 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 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 4 |
| Jan 6, 2025 | 4.70 | 5.05 | 4.50 | 5.05 | 5.05 | 36 |
| Jan 2, 2025 | 11.10 | 13.05 | 11.10 | 13.05 | 13.05 | 2 |
| Dec 31, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4 |
| Dec 24, 2024 | 9.76 | 9.76 | 9.10 | 9.40 | 9.40 | 126 |
| Dec 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
| Dec 20, 2024 | 17.64 | 17.64 | 11.94 | 11.94 | 11.94 | 3 |
| Dec 19, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1 |
| Dec 18, 2024 | 11.00 | 16.56 | 10.10 | 16.56 | 16.56 | 7 |
| Dec 17, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1 |
| Dec 16, 2024 | 8.20 | 8.40 | 7.65 | 8.40 | 8.40 | 11 |
| Dec 12, 2024 | 11.00 | 11.22 | 10.70 | 11.00 | 11.00 | 28 |
| Dec 11, 2024 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 5 |
| Dec 10, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 11 |
| Dec 9, 2024 | 9.47 | 11.05 | 9.47 | 11.00 | 11.00 | 132 |
| Dec 6, 2024 | 12.20 | 12.20 | 11.20 | 11.60 | 11.60 | 7 |
| Dec 5, 2024 | 8.12 | 13.80 | 8.12 | 13.00 | 13.00 | 10 |
| Dec 4, 2024 | 6.40 | 6.40 | 5.75 | 5.75 | 5.75 | 5 |
| Dec 3, 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 4 |
| Dec 2, 2024 | 12.50 | 12.50 | 11.40 | 11.40 | 11.40 | 7 |
| Nov 26, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3 |
| Nov 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1 |
| Nov 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3 |
| Nov 14, 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 4 |
| Nov 13, 2024 | 17.00 | 17.50 | 13.90 | 14.50 | 14.50 | 21 |
| Nov 7, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 10 |
| Sep 19, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 2 |
| Aug 6, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jul 31, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1 |
| Jul 30, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1 |
| Jul 26, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 4 |
| Jul 25, 2024 | 50.30 | 50.30 | 49.10 | 49.10 | 49.10 | 7 |
| Jul 23, 2024 | 32.90 | 33.20 | 32.90 | 33.20 | 33.20 | - |
| Jul 16, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3 |
| Jul 11, 2024 | 21.04 | 21.04 | 20.80 | 20.80 | 20.80 | 11 |
| Jul 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7 |
| Jun 13, 2024 | 22.80 | 24.20 | 22.80 | 24.20 | 24.20 | 14 |
| Jun 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1 |
| May 20, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| May 17, 2024 | 34.10 | 34.31 | 34.10 | 34.10 | 34.10 | 5 |
| May 16, 2024 | 33.80 | 33.90 | 33.70 | 33.70 | 33.70 | 11 |
| Apr 23, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 8 |
| Apr 19, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1 |
| Apr 17, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1 |
| Apr 16, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1 |
| Apr 15, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1 |
| Apr 2, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 5 |
| Apr 1, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2 |
| Mar 27, 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | 3 |
| Mar 20, 2024 | 29.30 | 29.40 | 28.55 | 28.55 | 28.55 | 5 |
| Mar 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 12 |
| Mar 11, 2024 | 33.10 | 33.40 | 32.60 | 32.60 | 32.60 | 22 |
| Mar 6, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1 |
| Mar 5, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1 |
| Feb 29, 2024 | 30.50 | 30.70 | 30.30 | 30.70 | 30.70 | 3 |
| Feb 26, 2024 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 3 |
| Feb 23, 2024 | 32.30 | 32.60 | 32.30 | 32.60 | 32.60 | 8 |
| Feb 21, 2024 | 39.40 | 39.70 | 39.40 | 39.70 | 39.70 | 3 |
| Feb 12, 2024 | 32.77 | 33.30 | 32.50 | 33.30 | 33.30 | 13 |
| Feb 8, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1 |
| Feb 7, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1 |
| Jan 24, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 6 |
| Jan 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1 |