OPR - Delayed Quote USD
CVS Jan 2025 49.000 call (CVS250131C00049000)
8.90
0.00
(0.00%)
As of January 29 at 10:57:49 AM 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 29, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | 2 |
| Jan 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2 |
| Jan 24, 2025 | 4.96 | 5.74 | 4.58 | 5.74 | 5.74 | 4 |
| Jan 23, 2025 | 4.36 | 4.92 | 4.36 | 4.92 | 4.92 | 5 |
| Jan 22, 2025 | 3.90 | 4.25 | 3.68 | 4.24 | 4.24 | 1,467 |
| Jan 21, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 5 |
| Jan 17, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jan 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 10 |
| Jan 15, 2025 | 3.15 | 3.40 | 3.15 | 3.40 | 3.40 | 9 |
| Jan 14, 2025 | 3.30 | 3.30 | 3.00 | 3.30 | 3.30 | 1 |
| Jan 13, 2025 | 2.64 | 3.35 | 1.84 | 3.30 | 3.30 | 65 |
| Jan 10, 2025 | 0.86 | 1.45 | 0.86 | 1.44 | 1.44 | 120 |
| Jan 8, 2025 | 0.49 | 0.73 | 0.49 | 0.65 | 0.65 | 55 |
| Jan 7, 2025 | 0.87 | 0.87 | 0.68 | 0.68 | 0.68 | 28 |
| Jan 6, 2025 | 1.00 | 1.11 | 0.82 | 0.82 | 0.82 | - |
| Jan 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8 |
| Jan 2, 2025 | 0.61 | 0.61 | 0.45 | 0.45 | 0.45 | 4 |
| Dec 31, 2024 | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | 16 |
| Dec 30, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 12 |
| Dec 27, 2024 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 3 |
| Dec 26, 2024 | 0.60 | 0.83 | 0.60 | 0.79 | 0.79 | 264 |
| Dec 24, 2024 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | 23 |
| Dec 23, 2024 | 0.80 | 0.80 | 0.67 | 0.71 | 0.71 | 21 |
| Dec 20, 2024 | 0.86 | 1.09 | 0.86 | 1.03 | 1.03 | 23 |
| Dec 19, 2024 | 1.27 | 1.27 | 0.99 | 0.99 | 0.99 | 12 |
| Dec 18, 2024 | 1.79 | 1.79 | 1.44 | 1.44 | 1.44 | 23 |
| Dec 17, 2024 | 1.53 | 1.53 | 1.14 | 1.14 | 1.14 | 6 |
| Dec 16, 2024 | 3.25 | 3.25 | 1.90 | 1.90 | 1.90 | 14 |