OPR - Delayed Quote USD
CFG Jun 2025 40.000 call (CFG250620C00040000)
1.3000
0.0000
(0.00%)
As of May 21 at 3:21:31 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 21, 2025 | 2.0200 | 2.0200 | 1.3000 | 1.3000 | 1.3000 | 9 |
| May 20, 2025 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2 |
| May 19, 2025 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 8 |
| May 16, 2025 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 4 |
| May 15, 2025 | 2.5700 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 30 |
| May 14, 2025 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 4 |
| May 12, 2025 | 2.9000 | 2.9000 | 2.5000 | 2.7300 | 2.7300 | 637 |
| May 9, 2025 | 1.3000 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 7 |
| May 8, 2025 | 1.0500 | 1.3600 | 1.0500 | 1.3000 | 1.3000 | 24 |
| May 7, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
| May 6, 2025 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 5 |
| May 5, 2025 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 188 |
| May 2, 2025 | 1.0500 | 1.1900 | 1.0500 | 1.1900 | 1.1900 | 555 |
| May 1, 2025 | 0.8500 | 0.8500 | 0.7500 | 0.7900 | 0.7900 | 55 |
| Apr 30, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6 |
| Apr 29, 2025 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 61 |
| Apr 28, 2025 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3 |
| Apr 23, 2025 | 0.9500 | 1.0400 | 0.6900 | 0.6900 | 0.6900 | 16 |
| Apr 22, 2025 | 0.4000 | 0.4800 | 0.3900 | 0.4000 | 0.4000 | 19 |
| Apr 21, 2025 | 0.1800 | 0.3200 | 0.1800 | 0.3200 | 0.3200 | 2 |
| Apr 14, 2025 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 1,933 |
| Apr 11, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4 |
| Apr 10, 2025 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
| Apr 9, 2025 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 44 |
| Apr 7, 2025 | 0.9000 | 1.1400 | 0.8500 | 1.1400 | 1.1400 | 16 |
| Apr 1, 2025 | 2.4500 | 2.6500 | 2.4100 | 2.6500 | 2.6500 | 12 |
| Mar 25, 2025 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
| Mar 24, 2025 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| Mar 21, 2025 | 3.0000 | 3.2200 | 3.0000 | 3.2000 | 3.2000 | 57 |
| Mar 20, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 12 |
| Mar 19, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 8 |
| Mar 12, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 5 |
| Mar 10, 2025 | 2.9400 | 3.0300 | 2.9400 | 3.0300 | 3.0300 | 10 |
| Mar 7, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3 |
| Feb 11, 2025 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 1 |
| Jan 30, 2025 | 9.3800 | 9.4500 | 9.3400 | 9.4500 | 9.4500 | 34 |
| Jan 29, 2025 | 8.8300 | 8.8300 | 8.6200 | 8.6200 | 8.6200 | 115 |
| Jan 24, 2025 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 1 |
| Jan 17, 2025 | 7.9000 | 8.4000 | 7.9000 | 8.3800 | 8.3800 | 7 |
| Jan 16, 2025 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 1 |
| Jan 14, 2025 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 3 |
| Jan 13, 2025 | 5.3900 | 5.4600 | 5.3900 | 5.4600 | 5.4600 | 11 |
| Jan 10, 2025 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 1 |
| Jan 8, 2025 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5 |
| Jan 7, 2025 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 10 |
| Jan 6, 2025 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 6.4500 | 6 |
| Dec 4, 2024 | 8.3000 | 8.3000 | 7.9100 | 7.9100 | 7.9100 | 2 |
| Oct 11, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1 |
| Sep 27, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 5 |
| Sep 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |