OPR - Delayed Quote USD
CENX Jan 2025 25.000 call (CENX250117C00025000)
0.0500
0.0000
(0.00%)
As of January 7 at 9:47:08 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 7, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2 |
| Jan 3, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3 |
| Dec 31, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2 |
| Dec 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2 |
| Dec 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30 |
| Dec 26, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4 |
| Dec 19, 2024 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 0.1500 | 2 |
| Dec 18, 2024 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | 0.3000 | 3 |
| Dec 17, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Dec 16, 2024 | 0.5400 | 0.5500 | 0.4700 | 0.4700 | 0.4700 | 16 |
| Dec 13, 2024 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | 0.4800 | 11 |
| Dec 12, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 23 |
| Dec 11, 2024 | 0.8600 | 0.9000 | 0.7600 | 0.7600 | 0.7600 | 15 |
| Dec 10, 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 7 |
| Dec 9, 2024 | 1.5500 | 1.8100 | 1.3500 | 1.3500 | 1.3500 | 8 |
| Dec 6, 2024 | 1.6000 | 1.6000 | 1.1900 | 1.1900 | 1.1900 | 16 |
| Dec 5, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3 |
| Dec 4, 2024 | 1.7000 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 20 |
| Dec 3, 2024 | 2.2500 | 2.4200 | 1.7000 | 1.8000 | 1.8000 | 87 |
| Dec 2, 2024 | 1.3200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 264 |
| Nov 29, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 4 |
| Nov 27, 2024 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | 1.5000 | 5 |
| Nov 26, 2024 | 1.9300 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 529 |
| Nov 25, 2024 | 1.4700 | 1.7500 | 1.4700 | 1.7500 | 1.7500 | 11 |
| Nov 22, 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 13 |
| Nov 21, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 37 |
| Nov 20, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 64 |
| Nov 19, 2024 | 1.5800 | 1.7200 | 1.5800 | 1.7200 | 1.7200 | 8 |
| Nov 18, 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 15 |
| Nov 15, 2024 | 1.7500 | 2.4500 | 1.7000 | 1.9500 | 1.9500 | 113 |
| Nov 14, 2024 | 1.0500 | 1.1000 | 0.9500 | 0.9500 | 0.9500 | 34 |
| Nov 13, 2024 | 1.1200 | 1.1500 | 0.9500 | 0.9500 | 0.9500 | 5 |
| Nov 12, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 7 |
| Nov 11, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 53 |
| Nov 8, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 27 |
| Nov 7, 2024 | 1.7000 | 1.7000 | 1.4500 | 1.5000 | 1.5000 | 292 |
| Nov 6, 2024 | 1.2500 | 1.7300 | 1.2500 | 1.7000 | 1.7000 | 11 |
| Nov 5, 2024 | 0.6500 | 1.7100 | 0.6500 | 1.5800 | 1.5800 | 496 |
| Nov 4, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1 |
| Oct 28, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10 |
| Oct 25, 2024 | 0.6300 | 0.6900 | 0.6000 | 0.6000 | 0.6000 | 18 |
| Oct 17, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 10 |
| Oct 15, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 108 |
| Oct 14, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 33 |
| Oct 11, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4500 | 0.4500 | 261 |
| Oct 1, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 11 |
| Sep 19, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10 |
| Aug 27, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2 |
| Aug 23, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 5 |
| Aug 12, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1 |
| Aug 9, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 20 |
| Aug 2, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| Jul 5, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 12 |
| Jul 2, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 7 |
| Jun 25, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| Jun 24, 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 19 |
| Jun 20, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 |
| Jun 13, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 3 |
| Jun 6, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Jun 4, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 4 |
| Jun 3, 2024 | 1.6500 | 1.6500 | 1.4500 | 1.4500 | 1.4500 | 33 |
| May 28, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1 |
| May 24, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1 |
| May 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| May 20, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 3 |
| May 17, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1 |
| May 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3 |
| May 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 80 |
| Apr 23, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 2 |
| Apr 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2 |
| Apr 15, 2024 | 2.3500 | 2.3500 | 2.1000 | 2.1000 | 2.1000 | 10 |
| Apr 9, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 300 |
| Apr 4, 2024 | 1.7000 | 1.8300 | 1.6000 | 1.6000 | 1.6000 | 136 |
| Apr 3, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Mar 28, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 20 |
| Mar 26, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1 |
| Mar 11, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 30 |
| Mar 6, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20 |
| Mar 4, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3 |
| Feb 29, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3 |
| Feb 27, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10 |
| Feb 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5 |
| Jan 31, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 98 |
| Jan 23, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 20 |