04:33:25 EST Sat 15 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-02-14COPTI0.2150.2150.210.211,33360.210.2151,12112
2025-02-13COPTI0.2150.2150.2050.218,169170.2050.214,2453,000594
2025-02-12COPTI0.2150.2150.210.216,323140.210.2152,5285003,000295
2025-02-11COPTI0.2150.2150.210.21-0.00532,196330.210.21522,5002,5001,0003,5002,227
2025-02-10COPTI0.210.2150.210.2150.0051,71540.210.2151,500215
2025-02-07COPTI0.2150.2150.210.210.00529,108240.210.21521,1005,0005001,500778
2025-02-06COPTI0.220.220.2050.220.00524,341250.200.226,0005,0007,5005004,0001,041
2025-02-05COPTI0.230.230.210.215-0.01551,741420.2150.2239,2864,0005007,000408
2025-02-04COPTI0.210.230.210.230.02554,510450.220.2326,3404,0007,0002,00014,0001,170
2025-02-03COPTI0.200.210.200.2126,860290.2050.2221,6002,000500612
2025-01-31COPTI0.2050.220.2050.21-0.0153,653350.200.2343,6474,0002,5001,206
2025-01-30COPTI0.230.2350.220.2239,038260.220.2321,6305005,5005009,500861
2025-01-29COPTI0.200.220.200.220.01540,640270.220.23533,5084,5001,000733
2025-01-28COPTI0.2250.2250.200.20-0.0155,482260.200.22527,02710,00018,000355
2025-01-27COPTI0.230.230.200.21-0.0239,402290.210.2224,81012,0001,5001,092
2025-01-24COPTI0.2350.2350.230.230.0152,721110.220.235005005001,136
2025-01-23COPTI0.210.230.210.230.0152,40650.2150.232,000406
2025-01-22COPTI0.2350.2350.2150.215-0.01576,245400.210.22565,5704,0003,5001,500475
2025-01-21COPTI0.2250.2350.2250.2350.00594,999300.2250.23584,5006,0001,0002,500742
2025-01-20COPTI0.2250.230.2250.230.0056,732130.2250.236,257
2025-01-17COPTI0.230.230.2250.230.00577,678270.2250.2345,2701,5009,50021,000394
2025-01-16COPTI0.230.230.2250.236,934130.220.235,242500810
2025-01-15COPTI0.2250.230.2250.230.00568,495240.230.23562,0005,500945
2025-01-14COPTI0.2250.240.2150.2250.025291,4631040.220.23236,8667,50022,50050023,000810
2025-01-13COPTI0.200.2050.190.20-0.0195,223580.180.2045,0504,50018,00050025,5001,118
2025-01-10COPTI0.200.220.200.210.00563,539390.2050.2142,1201,5004,50014,500669
2025-01-09COPTI0.210.210.200.20523,317210.2050.2121,5505001,000232
2025-01-08COPTI0.210.2150.2050.205-0.00557,717380.2050.2130,3571,50017,5006,500901
2025-01-07COPTI0.2350.2350.210.21-0.02190,596490.2050.23138,13316,00023,00050012,5003
2025-01-06COPTI0.2050.240.2050.2250.015295,5571210.2250.24161,65846,50025,00062,000248
2025-01-03COPTI0.210.2150.2050.2172,423460.2050.2133,1005,00020,5004,0008,0001,151
2025-01-02COPTI0.220.230.210.21101,271610.2150.2243,03122,50012,0001,00022,50090
2024-12-31COPTI0.240.240.2050.21-0.0283,936410.210.22567,4501,5002,50011,500450
2024-12-30COPTI0.240.240.200.23137,494680.230.24100,87715,50013,5006,500466
2024-12-27COPTI0.220.240.220.22-0.005333,0401170.220.235210,21035,50033,0002,00049,8101,978
2024-12-24COPTI0.220.2250.220.2250.0128,044170.2150.2326,0001,500280
2024-12-23COPTI0.2150.220.2150.215-0.00559,067230.2150.2253,4251,5001,5001,5001,142
2024-12-20COPTI0.2150.220.210.220.00521,216190.2150.22510,3099,0001,500407
2024-12-19COPTI0.220.220.210.2150.00551,071300.210.21525,5001,00024,00055
2024-12-18COPTI0.230.230.210.21-0.015128,198470.210.21572,1402,50019,00033,500488
2024-12-17COPTI0.230.2350.2150.225-0.0142,875320.210.2259,0013,50022,0008,000283
2024-12-16COPTI0.210.240.210.2350.015145,003800.2250.24578,2078,00023,00034,000581
2024-12-13COPTI0.230.230.2150.22-0.00536,882460.2150.2223,0002,0001,0008,5001,760
2024-12-12COPTI0.220.230.220.22-0.00527,509210.220.22511,01011,5004,000950
2024-12-11COPTI0.2250.230.220.2250.005105,009360.220.22575,8784,00011,00013,500630
2024-12-10COPTI0.240.2450.220.22-0.01598,270530.220.2376,2702,50012,5006,500500
2024-12-09COPTI0.210.2450.210.240.025195,918970.2250.245124,8805,00027,0003,00033,0001,119
2024-12-06COPTI0.2150.2150.210.21526,423250.210.21521,4652,5001,500461
2024-12-05COPTI0.210.2150.210.215288,968380.210.22274,4194,0006,5001,0003,000
2024-12-04COPTI0.220.220.210.21134,617320.210.22120,0003,0007,5003,500541
2024-12-03COPTI0.220.2250.210.21-0.0182,582400.2050.2146,46024,50011,000622
2024-12-02COPTI0.2350.2350.210.220.00542,760470.2050.22517,14350010,00014,000443
2024-11-29COPTI0.2050.220.2050.210.00526,431250.210.22518,8341,5005,0001,086
2024-11-28COPTI0.200.2050.200.2050.00515,849170.200.20515,000500324
2024-11-27COPTI0.1950.200.1950.195-0.005116,705420.1950.2045,05050,5005,50015,000635
2024-11-26COPTI0.210.210.190.200.005201,145800.1950.20113,32522,00019,00043,5002,920
2024-11-25COPTI0.1950.210.1950.195-0.0245,133470.1950.20531,2774,5007,0001,120
2024-11-22COPTI0.200.220.1950.2150.015142,966860.1950.21558,3004,00031,00046,0002,683
2024-11-21COPTI0.200.200.190.2020,311280.1950.2014,8322,5001,0001,979
2024-11-20COPTI0.1950.2050.1950.20-0.00547,845310.200.20520,9807,5003,50015,500165
2024-11-19COPTI0.2050.2050.1950.2050.00534,880240.1950.20511,0002,00018,5002,500795
2024-11-18COPTI0.210.2150.1950.2098,047640.200.20569,4509,50012,5005004,500952