OPR - Delayed Quote USD
CDW Jun 2025 180.000 put (CDW250620P00180000)
2.6000
0.0000
(0.00%)
As of May 19 at 3:13:15 PM EDT. 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 2.5500 | 2.8800 | 2.5500 | 2.6000 | 2.6000 | 18 |
| May 16, 2025 | 2.8000 | 3.0000 | 2.5100 | 2.5100 | 2.5100 | 8 |
| May 15, 2025 | 2.6500 | 3.0000 | 2.6500 | 3.0000 | 3.0000 | 2 |
| May 14, 2025 | 2.0500 | 2.4000 | 2.0500 | 2.4000 | 2.4000 | 2 |
| May 13, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 12, 2025 | 3.0200 | 3.0200 | 2.4600 | 2.5700 | 2.5700 | - |
| May 9, 2025 | 6.2000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 6 |
| May 8, 2025 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 1 |
| Apr 16, 2025 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | 5 |
| Apr 15, 2025 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | 1 |
| Mar 25, 2025 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 1 |
| Mar 21, 2025 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | 4 |
| Mar 17, 2025 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 10 |
| Mar 14, 2025 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | 2 |
| Mar 10, 2025 | 15.4000 | 16.3200 | 15.4000 | 16.3200 | 16.3200 | 20 |
| Mar 6, 2025 | 14.6000 | 16.8000 | 14.6000 | 16.8000 | 16.8000 | 18 |
| Mar 5, 2025 | 15.1000 | 16.1000 | 15.0500 | 15.0500 | 15.0500 | 22 |
| Feb 28, 2025 | 11.1000 | 12.4200 | 11.1000 | 12.4200 | 12.4200 | 5 |
| Feb 25, 2025 | 8.0100 | 9.1000 | 8.0100 | 9.1000 | 9.1000 | 5 |
| Feb 20, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 1 |
| Feb 18, 2025 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 1 |
| Feb 14, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 1 |
| Feb 10, 2025 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | 6.9000 | 4 |
| Feb 7, 2025 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | 24 |
| Feb 6, 2025 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 12 |
| Feb 5, 2025 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | 3.2000 | 5 |
| Feb 4, 2025 | 6.3600 | 6.3600 | 6.0500 | 6.2000 | 6.2000 | 24 |
| Feb 3, 2025 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | 6.6000 | 14 |
| Jan 31, 2025 | 5.7000 | 5.8700 | 5.7000 | 5.8200 | 5.8200 | 21 |
| Jan 29, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 4 |
| Jan 28, 2025 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 1 |
| Jan 13, 2025 | 13.1000 | 13.1000 | 13.0000 | 13.0000 | 13.0000 | 3 |
| Jan 10, 2025 | 12.0800 | 12.0800 | 12.0700 | 12.0700 | 12.0700 | 2 |
| Jan 8, 2025 | 13.1700 | 13.1700 | 12.9000 | 12.9000 | 12.9000 | 3 |
| Jan 3, 2025 | 15.9000 | 16.2000 | 15.9000 | 16.2000 | 16.2000 | 13 |
| Dec 31, 2024 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 1 |
| Dec 27, 2024 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 1 |
| Dec 23, 2024 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 1 |
| Dec 20, 2024 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | 16.9000 | 2 |
| Dec 18, 2024 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 4 |
| Dec 16, 2024 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 2 |
| Dec 12, 2024 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 10 |
| Dec 11, 2024 | 14.1000 | 14.1000 | 13.7000 | 13.7000 | 13.7000 | 3 |
| Dec 5, 2024 | 14.7000 | 14.7000 | 14.4000 | 14.4000 | 14.4000 | 235 |
| Dec 4, 2024 | 14.1000 | 14.4000 | 14.1000 | 14.4000 | 14.4000 | 5 |
| Dec 3, 2024 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | 14.3000 | 16 |
| Dec 2, 2024 | 14.2000 | 14.2000 | 13.3000 | 13.3000 | 13.3000 | 3 |
| Nov 29, 2024 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 1 |
| Nov 25, 2024 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 3 |
| Nov 22, 2024 | 14.7000 | 14.7000 | 14.5000 | 14.5000 | 14.5000 | 37 |
| Nov 21, 2024 | 15.1000 | 15.1000 | 14.8000 | 14.8000 | 14.8000 | 9 |
| Nov 19, 2024 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | 4 |
| Nov 18, 2024 | 14.6000 | 14.6000 | 13.8000 | 14.1000 | 14.1000 | 31 |