OPR - Delayed Quote USD
CPA Nov 2024 95.000 call (CPA241115C00095000)
As of October 21 at 12:23 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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 7.00 | 7.17 | 6.85 | 6.85 | 6.85 | 48 |
| Oct 18, 2024 | 7.81 | 8.50 | 7.81 | 8.50 | 8.50 | 4 |
| Oct 17, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 20 |
| Oct 16, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3 |
| Oct 14, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1 |
| Oct 10, 2024 | 3.60 | 3.60 | 3.40 | 3.45 | 3.45 | 6 |
| Oct 8, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2 |
| Oct 4, 2024 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | 24 |
| Oct 3, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 7 |
| Sep 30, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1 |
| Sep 27, 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 7 |
| Sep 20, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1 |
| Sep 19, 2024 | 4.34 | 4.60 | 4.34 | 4.60 | 4.60 | 3 |
| Sep 18, 2024 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 6 |
| Sep 17, 2024 | 4.00 | 4.40 | 3.60 | 3.60 | 3.60 | - |
| Sep 13, 2024 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 15 |
| Sep 10, 2024 | 1.80 | 2.05 | 1.80 | 2.05 | 2.05 | 30 |
| Sep 3, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 22 |
| Aug 23, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 20 |
| Aug 7, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1 |
| Aug 5, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
| Aug 2, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1 |
| Aug 1, 2024 | 3.28 | 3.28 | 2.70 | 3.00 | 3.00 | 26 |
| Jul 31, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 15 |
| Jul 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1 |
| Jul 22, 2024 | 6.46 | 6.46 | 6.42 | 6.42 | 6.42 | 4 |
| Jul 18, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4 |
| Jul 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3 |
| Jul 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3 |
| Jul 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| Jul 5, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2 |
| Jun 21, 2024 | 7.80 | 7.88 | 7.80 | 7.85 | 7.85 | 12 |
| Jun 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 10 |
| Jun 17, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1 |
| May 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1 |
| Mar 14, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2 |