OPR - Delayed Quote USD
CMG Feb 2025 55.000 put (CMG250207P00055000)
0.8400
+0.0600
+(7.69%)
As of January 31 at 3:59:52 PM 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 31, 2025 | 0.7800 | 0.8600 | 0.6600 | 0.8400 | 0.8400 | 561 |
| Jan 30, 2025 | 0.7300 | 0.7800 | 0.6400 | 0.7800 | 0.7800 | 183 |
| Jan 29, 2025 | 1.1000 | 1.1000 | 0.8500 | 0.9000 | 0.9000 | 159 |
| Jan 28, 2025 | 1.1800 | 1.2500 | 1.0200 | 1.0500 | 1.0500 | 128 |
| Jan 27, 2025 | 1.3800 | 1.3800 | 0.9200 | 1.0200 | 1.0200 | 73 |
| Jan 24, 2025 | 1.3300 | 1.5300 | 1.3100 | 1.4000 | 1.4000 | 79 |
| Jan 23, 2025 | 1.6700 | 1.6700 | 1.1800 | 1.1800 | 1.1800 | 205 |
| Jan 22, 2025 | 1.7500 | 1.9700 | 1.6000 | 1.7200 | 1.7200 | 123 |
| Jan 21, 2025 | 1.2000 | 1.7200 | 1.2000 | 1.6400 | 1.6400 | 150 |
| Jan 17, 2025 | 1.0200 | 1.3500 | 1.0200 | 1.3300 | 1.3300 | 155 |
| Jan 16, 2025 | 1.1000 | 1.1000 | 0.9000 | 1.0100 | 1.0100 | 49 |
| Jan 15, 2025 | 1.3400 | 1.4000 | 1.2300 | 1.2300 | 1.2300 | 26 |
| Jan 14, 2025 | 1.7700 | 1.8300 | 1.6900 | 1.6900 | 1.6900 | 9 |
| Jan 13, 2025 | 2.0900 | 2.0900 | 1.7400 | 1.7400 | 1.7400 | - |
| Jan 10, 2025 | 1.4600 | 1.7500 | 1.4600 | 1.7100 | 1.7100 | 33 |
| Jan 8, 2025 | 1.3400 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 23 |
| Jan 7, 2025 | 1.1000 | 1.3000 | 1.0800 | 1.2700 | 1.2700 | 56 |
| Jan 6, 2025 | 1.0100 | 1.1800 | 0.9900 | 1.1100 | 1.1100 | 257 |
| Jan 3, 2025 | 1.0000 | 1.0500 | 0.9300 | 0.9600 | 0.9600 | 119 |
| Jan 2, 2025 | 1.0200 | 1.0200 | 0.9200 | 0.9600 | 0.9600 | 8 |
| Dec 31, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 36 |
| Dec 30, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 3 |