Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
CLW Apr 2025 25.000 put (CLW250417P00025000)
1.8000
+1.0500
+(140.00%)
As of April 2 at 1:12:53 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 0.7500 | 3 |
| Mar 31, 2025 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 3 |
| Mar 27, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 150 |
| Mar 25, 2025 | 1.2500 | 1.3000 | 1.1000 | 1.1000 | 1.1000 | 16 |
| Mar 24, 2025 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 3 |
| Mar 14, 2025 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2 |
| Mar 6, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4 |
| Mar 3, 2025 | 1.5000 | 2.2000 | 1.5000 | 2.1500 | 2.1500 | 96 |
| Feb 21, 2025 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 2 |
| Feb 14, 2025 | 2.7500 | 2.7500 | 2.4000 | 2.4200 | 2.4200 | 1,105 |
| Feb 12, 2025 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 413 |
| Feb 11, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
| Feb 5, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| Jan 28, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| Jan 15, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5 |
| Dec 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5 |
| Dec 24, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 15 |
| Dec 23, 2024 | 1.8500 | 1.8500 | 1.5500 | 1.5500 | 1.5500 | 6 |
| Dec 20, 2024 | 1.5000 | 1.7000 | 1.3500 | 1.3500 | 1.3500 | 16 |
| Dec 19, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8 |
| Dec 18, 2024 | 3.3000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 23 |
| Dec 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 4 |
| Dec 12, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 84 |
| Dec 11, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 12 |
| Dec 9, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2 |
| Dec 5, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 12 |
| Dec 4, 2024 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 4 |
| Dec 3, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 20 |
| Nov 25, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 9 |
| Nov 20, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 9 |
| Nov 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3 |
| Nov 12, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 21 |
| Nov 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2 |
| Nov 8, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9 |
| Nov 6, 2024 | 2.1000 | 2.5000 | 2.1000 | 2.5000 | 2.5000 | 10 |
| Nov 5, 2024 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 9 |
| Nov 1, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 1 |
| Oct 31, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 30, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 4 |
| Oct 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
| Oct 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |