OPR - Delayed Quote USD
CTSH Jun 2025 75.000 put (CTSH250620P00075000)
0.4000
0.0000
(0.00%)
As of May 19 at 12:00:57 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 19, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2 |
| May 15, 2025 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 137 |
| May 14, 2025 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 3 |
| May 12, 2025 | 1.0300 | 1.0300 | 0.6100 | 0.6100 | 0.6100 | - |
| May 9, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4 |
| May 7, 2025 | 1.4000 | 1.4500 | 1.3000 | 1.3500 | 1.3500 | 15 |
| May 6, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 17 |
| May 1, 2025 | 2.1200 | 2.1500 | 1.9500 | 2.1500 | 2.1500 | 8 |
| Apr 29, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2 |
| Apr 28, 2025 | 4.5000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 38 |
| Apr 25, 2025 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 5 |
| Apr 24, 2025 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 3 |
| Apr 23, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1 |
| Apr 10, 2025 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4 |
| Apr 3, 2025 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 9 |
| Mar 31, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3 |
| Mar 28, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 9 |
| Mar 25, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5 |
| Mar 24, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2 |
| Mar 20, 2025 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1 |
| Mar 13, 2025 | 2.5500 | 3.0000 | 2.5500 | 2.8500 | 2.8500 | 67 |
| Mar 11, 2025 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2 |
| Mar 10, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2 |
| Feb 19, 2025 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1 |
| Feb 12, 2025 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1 |
| Jan 30, 2025 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 6 |
| Jan 23, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 18 |
| Jan 13, 2025 | 4.5000 | 4.5000 | 4.1800 | 4.2200 | 4.2200 | 1,247 |
| Jan 10, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 36 |
| Jan 6, 2025 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20 |
| Jan 2, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 33 |
| Dec 30, 2024 | 3.4000 | 4.0300 | 3.4000 | 4.0300 | 4.0300 | 40 |
| Dec 26, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
| Dec 20, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 4 |
| Nov 27, 2024 | 3.2100 | 3.2100 | 2.9000 | 2.9000 | 2.9000 | 100 |
| Oct 25, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5 |
| Sep 13, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2 |
| Sep 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 1 |
| Sep 4, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4 |
| Aug 21, 2024 | 5.1700 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 143 |
| Aug 20, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 33 |
| Aug 1, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jul 26, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1 |
| Jul 19, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 1 |
| Jul 5, 2024 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 1 |
| Jul 2, 2024 | 9.5600 | 9.5600 | 9.5000 | 9.5000 | 9.5000 | 4 |
| Jul 1, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 3 |
| Jun 4, 2024 | 11.3000 | 11.3000 | 11.2000 | 11.2000 | 11.2000 | 2 |
| May 31, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1 |