Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OPR - Delayed Quote USD

CLF Apr 2025 10.000 put (CLF250417P00010000)

2.6200
-0.1700
(-6.09%)
At close: April 17 at 3:51:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.74002.89002.62002.62002.620059
Apr 16, 20252.68002.79002.68002.79002.790014
Apr 15, 20252.73002.84002.66002.84002.840012
Apr 14, 20252.79002.79002.53002.53002.530054
Apr 11, 20252.95002.95002.71002.71002.7100106
Apr 10, 20252.81002.94002.73002.76002.760051
Apr 9, 20252.16002.16002.00002.09002.090072
Apr 8, 20253.21003.21003.21003.21003.210048
Apr 7, 20253.15003.15002.50002.74002.7400281
Apr 4, 20253.25003.70003.15003.20003.2000292
Apr 3, 20252.23002.78002.23002.78002.7800202
Apr 2, 20251.61001.61001.37001.37001.3700137
Apr 1, 20252.00002.15001.82002.01002.0100298
Mar 31, 20251.99002.14001.76001.76001.760075
Mar 28, 20251.17001.62001.17001.62001.620091
Mar 27, 20251.31001.35000.97000.97000.9700347
Mar 26, 20250.98001.05000.91000.98000.980014
Mar 25, 20251.03001.03000.82000.91000.910011
Mar 24, 20250.73001.06000.73001.01001.0100120
Mar 21, 20251.13001.16001.01001.01001.0100950
Mar 20, 20251.07001.11000.94000.94000.9400268
Mar 19, 20251.05001.15000.92000.94000.9400248
Mar 18, 20250.78000.97000.78000.94000.94001,314
Mar 17, 20250.66000.72000.65000.67000.67001,516
Mar 14, 20250.82000.82000.63000.63000.63001,246
Mar 13, 20250.79001.10000.79000.98000.98001,528
Mar 12, 20251.22001.22000.97000.99000.9900225
Mar 11, 20251.72001.78001.33001.78001.780019
Mar 10, 20251.19001.81001.19001.81001.8100530
Mar 7, 20250.84001.00000.78000.86000.86001,171
Mar 6, 20250.81000.95000.69000.83000.8300252
Mar 5, 20251.00001.03000.83000.83000.8300200
Mar 4, 20251.05001.25000.99001.12001.1200221
Mar 3, 20250.44000.81000.43000.77000.7700229
Feb 28, 20250.49000.51000.49000.50000.5000842
Feb 27, 20250.47000.48000.37000.48000.4800173
Feb 26, 20250.38000.60000.38000.59000.590074
Feb 25, 20250.65000.77000.42000.44000.4400185
Feb 24, 20250.45000.45000.40000.44000.440036
Feb 21, 20250.33000.43000.32000.43000.430061
Feb 20, 20250.35000.35000.34000.34000.34007
Feb 19, 20250.36000.36000.32000.35000.3500125
Feb 18, 20250.35000.37000.33000.33000.3300115
Feb 14, 20250.50000.51000.48000.48000.480061
Feb 13, 20250.63000.64000.52000.52000.5200333
Feb 12, 20250.57000.71000.54000.71000.7100473
Feb 11, 20250.43000.48000.41000.47000.4700178
Feb 10, 20250.47000.57000.39000.41000.41001,132
Feb 7, 20250.73000.92000.65000.92000.9200413
Feb 6, 20250.71000.74000.69000.72000.7200246
Feb 5, 20250.71000.81000.71000.79000.7900157
Feb 4, 20251.03001.03000.79000.79000.7900303
Feb 3, 20251.15001.15000.95001.09001.090088
Jan 31, 20250.71000.75000.71000.75000.750058
Jan 30, 20250.90000.91000.83000.83000.830012
Jan 29, 20250.96000.96000.89000.89000.8900-
Jan 28, 20250.96000.96000.95000.95000.95003
Jan 27, 20251.01001.09000.94001.09001.0900119
Jan 24, 20251.04001.04000.98001.01001.0100233
Jan 23, 20251.11001.12000.98001.02001.0200372
Jan 22, 20251.04001.08001.02001.03001.0300223
Jan 21, 20250.93001.02000.93001.02001.02009
Jan 17, 20250.94000.94000.94000.94000.940016
Jan 16, 20250.99000.99000.93000.97000.97008
Jan 15, 20251.01001.04001.01001.04001.040019
Jan 14, 20251.08001.10001.00001.10001.100088
Jan 13, 20251.15001.17001.02001.03001.0300166
Jan 10, 20251.33001.33001.30001.30001.300024
Jan 8, 20251.35001.35001.32001.32001.320033
Jan 7, 20251.00001.18001.00001.15001.1500352
Jan 6, 20251.25001.28001.16001.28001.2800282
Jan 3, 20251.47001.60001.41001.41001.4100334
Jan 2, 20251.46001.46001.43001.43001.430026
Dec 31, 20241.56001.56001.47001.47001.470096
Dec 30, 20241.70001.71001.58001.58001.580027
Dec 27, 20241.64001.66001.61001.61001.610060
Dec 26, 20241.57001.57001.57001.57001.57004
Dec 24, 20241.64001.66001.54001.55001.550027
Dec 23, 20241.64001.64001.60001.63001.630030
Dec 20, 20241.70001.70001.57001.59001.590060
Dec 19, 20241.73001.73001.59001.62001.620020
Dec 18, 20241.29001.45001.29001.45001.4500330
Dec 17, 20241.42001.42001.35001.38001.3800190
Dec 16, 20241.25001.32001.23001.32001.320024
Dec 13, 20241.00001.20001.00001.20001.2000266
Dec 12, 20240.89000.97000.89000.92000.9200106
Dec 11, 20240.62000.69000.62000.69000.690046
Dec 10, 20240.61000.61000.61000.61000.610020
Dec 9, 20240.52000.52000.52000.52000.52003
Dec 6, 20240.67000.67000.67000.67000.67001
Dec 4, 20240.50000.51000.50000.51000.51002
Dec 3, 20240.44000.50000.44000.47000.470020
Dec 2, 20240.47000.47000.46000.46000.4600125
Nov 29, 20240.54000.54000.52000.52000.520014
Nov 26, 20240.59000.64000.59000.64000.640037
Nov 25, 20240.52000.53000.51000.53000.530098
Nov 20, 20240.73000.76000.73000.76000.76004
Nov 19, 20240.85000.86000.82000.82000.820036
Nov 18, 20240.85000.87000.84000.84000.8400303
Nov 15, 20240.88000.88000.88000.88000.880017
Nov 14, 20240.72000.75000.72000.75000.75005
Nov 13, 20240.67000.67000.65000.65000.65003
Nov 12, 20240.66000.67000.65000.65000.650046
Nov 11, 20240.52000.54000.51000.54000.540057
Nov 8, 20240.49000.51000.48000.49000.4900116
Nov 7, 20240.46000.46000.43000.43000.430013
Nov 6, 20240.48000.54000.46000.50000.5000127
Nov 5, 20240.77000.91000.73000.81000.8100189
Nov 4, 20240.61000.64000.61000.62000.62001,250
Oct 31, 20240.68000.68000.68000.68000.680010
Oct 29, 20240.55000.56000.55000.56000.560012
Oct 28, 20240.59000.59000.59000.59000.590035
Oct 25, 20240.61000.65000.61000.65000.650041
Oct 22, 20240.57000.57000.57000.57000.570025
Oct 21, 20240.54000.55000.54000.55000.550075
Oct 18, 20240.50000.50000.50000.50000.500015
Oct 17, 20240.55000.55000.53000.53000.530061
Oct 14, 20240.67000.67000.64000.64000.640018
Oct 11, 20240.66000.66000.66000.66000.66001
Oct 10, 20240.73000.73000.73000.73000.7300-
Oct 9, 20240.70000.70000.70000.70000.70002
Oct 8, 20240.83000.83000.75000.75000.75002
Oct 4, 20240.71000.71000.71000.71000.71001
Oct 2, 20240.73000.73000.73000.73000.73003
Oct 1, 20240.74000.74000.74000.74000.74002
Sep 30, 20240.80000.80000.77000.77000.77009
Sep 27, 20240.76000.78000.76000.78000.780018
Sep 25, 20240.89000.90000.89000.90000.90002
Sep 24, 20240.84000.84000.84000.84000.840010
Sep 23, 20241.01001.01001.00001.00001.000070
Sep 20, 20241.07001.10001.07001.10001.100020
Sep 19, 20241.00001.00000.99001.00001.000027
Sep 18, 20241.05001.10001.05001.10001.100020
Sep 17, 20241.04001.08001.04001.08001.0800-
Sep 13, 20241.04001.07001.02001.07001.070064
Sep 12, 20241.20001.20001.20001.20001.2000-
Sep 11, 20241.44001.44001.23001.23001.230015
Sep 10, 20241.26001.28001.26001.28001.28006
Sep 9, 20241.05001.05001.05001.05001.05002
Sep 6, 20241.10001.10001.07001.07001.070026
Sep 5, 20240.98001.00000.96001.00001.000010
Sep 4, 20240.91000.91000.91000.91000.910022
Sep 3, 20240.75000.82000.75000.82000.820024
Aug 28, 20240.53000.55000.53000.55000.55003