OPR - Delayed Quote USD
CGNX Feb 2025 45.000 call (CGNX250221C00045000)
0.4600
+0.0600
+(15.00%)
At close: January 17 at 3:20:33 PM EST
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 17, 2025 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 0.4600 | 3 |
| Jan 16, 2025 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 19 |
| Jan 15, 2025 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 6 |
| Jan 8, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 8 |
| Jan 7, 2025 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 51 |
| Jan 6, 2025 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 7 |
| Jan 2, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6 |
| Dec 30, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3 |
| Dec 26, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10 |
| Dec 17, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 7 |
| Dec 13, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3 |
| Dec 12, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1 |
| Dec 11, 2024 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 0.5100 | 3 |
| Dec 4, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1 |
| Dec 2, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4 |
| Nov 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 50 |
| Nov 19, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Nov 18, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2 |
| Nov 14, 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 53 |
| Nov 12, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 2 |
| Nov 11, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 9 |
| Nov 7, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 6 |
| Nov 5, 2024 | 1.2000 | 1.5000 | 1.2000 | 1.5000 | 1.5000 | 6 |
| Nov 4, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 40 |
| Oct 31, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 6 |
| Oct 28, 2024 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 5 |
| Oct 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5 |
| Oct 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 3 |
| Oct 15, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
| Oct 7, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1 |
| Sep 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
| Sep 25, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| Sep 24, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 6 |
| Sep 23, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 11 |
| Sep 17, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1 |
| Sep 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2 |
| Sep 4, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 41 |
| Sep 3, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 40 |
| Aug 26, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1 |
| Aug 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 3 |
| Aug 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Aug 13, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 2 |
| Aug 12, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2 |
| Aug 9, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3 |
| Aug 7, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Aug 1, 2024 | 3.2000 | 3.2000 | 2.0000 | 2.0000 | 2.0000 | 3 |
| Jul 31, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 2 |
| Jul 12, 2024 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | - |
| Jul 11, 2024 | 9.1000 | 9.1000 | 8.8600 | 8.8600 | 8.8600 | 6 |
| Jul 9, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |