OPR - Delayed Quote USD
CG Jun 2025 40.000 put (CG250620P00040000)
0.1700
-0.0300
(-15.00%)
As of 10:22:14 AM 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 20, 2025 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1 |
| May 19, 2025 | 0.2500 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 17 |
| May 16, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4 |
| May 15, 2025 | 0.3900 | 0.3900 | 0.3000 | 0.3000 | 0.3000 | 17 |
| May 14, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 8 |
| May 13, 2025 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 57 |
| May 12, 2025 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | 0.5500 | 115 |
| May 9, 2025 | 1.5400 | 1.6000 | 1.3500 | 1.4000 | 1.4000 | 10 |
| May 8, 2025 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 69 |
| May 7, 2025 | 2.6400 | 2.6400 | 2.4700 | 2.4700 | 2.4700 | 40 |
| May 6, 2025 | 2.5000 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | - |
| May 1, 2025 | 3.0000 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 15 |
| Apr 30, 2025 | 4.2000 | 4.2000 | 3.7300 | 3.7300 | 3.7300 | 25 |
| Apr 25, 2025 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 2 |
| Apr 24, 2025 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 12 |
| Apr 23, 2025 | 4.1000 | 4.8000 | 3.7000 | 4.8000 | 4.8000 | - |
| Apr 17, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5 |
| Apr 10, 2025 | 5.2000 | 5.9000 | 5.2000 | 5.9000 | 5.9000 | 32 |
| Apr 9, 2025 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 2 |
| Apr 8, 2025 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 34 |
| Mar 31, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 3 |
| Mar 28, 2025 | 1.7500 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 5 |
| Mar 25, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 24, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4 |
| Mar 20, 2025 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 4 |
| Mar 12, 2025 | 3.1000 | 3.1000 | 2.5000 | 2.6000 | 2.6000 | 11 |
| Mar 10, 2025 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 10 |
| Mar 4, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 4 |
| Feb 21, 2025 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2 |
| Feb 5, 2025 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 50 |
| Jan 21, 2025 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2 |
| Dec 18, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1 |
| Nov 8, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 6 |
| Nov 7, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Nov 6, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 3 |