OPR - Delayed Quote USD

CNXC Apr 2025 45.000 put (CNXC250417P00045000)

0.4500
+0.2700
+(150.00%)
As of 12:03:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.40000.61000.35000.45000.450052
Apr 2, 20250.18000.18000.18000.18000.18001
Apr 1, 20250.15000.30000.15000.25000.250042
Mar 31, 20250.23000.23000.15000.15000.150018
Mar 28, 20250.15000.45000.15000.20000.2000212
Mar 27, 20250.29000.29000.10000.10000.1000173
Mar 26, 20252.75002.92002.63002.65002.6500278
Mar 25, 20252.70003.00002.68003.00003.0000122
Mar 24, 20252.90003.10002.90003.00003.000066
Mar 21, 20253.29003.35003.24003.24003.24004
Mar 20, 20252.70002.85002.70002.80002.800011
Mar 19, 20252.80002.80002.45002.55002.550023
Mar 17, 20252.85002.85002.85002.85002.85001
Mar 14, 20253.50003.50003.50003.50003.50001
Mar 13, 20254.00004.00004.00004.00004.00001
Mar 10, 20253.00003.00003.00003.00003.00001
Mar 7, 20253.73003.73003.60003.60003.60002
Mar 4, 20255.00005.00005.00005.00005.00001
Mar 3, 20253.60004.70003.60004.70004.70002
Feb 28, 20253.50003.50003.50003.50003.50001
Feb 25, 20253.40003.50003.40003.50003.50009
Feb 24, 20253.30003.30003.20003.20003.20005
Feb 20, 20253.51003.70003.51003.60003.60003
Feb 19, 20252.30002.30002.30002.30002.30001
Feb 18, 20252.15002.15002.15002.15002.15001
Feb 14, 20252.75002.75002.75002.75002.75001
Feb 13, 20252.65002.65002.65002.65002.65001
Feb 11, 20252.85002.85002.85002.85002.85001
Feb 6, 20252.65002.65002.65002.65002.65003
Feb 5, 20252.90002.95002.65002.65002.650022
Feb 3, 20252.55002.82002.40002.70002.700033
Jan 31, 20251.70001.70001.70001.70001.70008
Jan 30, 20251.75001.75001.75001.75001.750030
Jan 29, 20251.60001.60001.60001.60001.60003
Jan 28, 20251.45001.50001.35001.35001.35004
Jan 27, 20252.00002.00001.70001.70001.700023
Jan 24, 20251.90001.90001.90001.90001.9000-
Jan 23, 20252.40002.40002.05002.12002.120059
Jan 22, 20252.80002.80002.70002.70002.700029
Jan 21, 20253.10003.10002.70002.75002.750033
Jan 17, 20253.00003.40003.00003.40003.400024
Jan 16, 20254.50004.90004.50004.60004.600015
Jan 15, 20254.80005.00004.80004.90004.90009
Jan 14, 20255.26005.26005.26005.26005.26001
Jan 13, 20255.80006.10005.60005.60005.600026
Jan 10, 20256.10006.10006.00006.00006.00005
Jan 8, 20256.20006.30006.10006.30006.300024
Jan 7, 20255.70005.90005.70005.70005.700032
Jan 6, 20255.20005.20005.20005.20005.20003
Jan 3, 20256.20006.20006.20006.20006.20002
Jan 2, 20257.00007.00007.00007.00007.00002
Dec 30, 20247.70007.70007.70007.70007.70004
Dec 26, 20247.40007.40006.90006.90006.900019
Dec 18, 20249.37009.37009.37009.37009.37002
Dec 13, 20247.40007.40007.40007.40007.40002
Dec 12, 20247.72007.72007.72007.72007.72001
Dec 10, 20247.00007.15007.00007.15007.15002
Dec 5, 20247.10007.10007.10007.10007.10005
Nov 27, 20247.31007.31007.31007.31007.310010
Nov 25, 20248.00008.00008.00008.00008.000018
Nov 20, 202410.800010.800010.800010.800010.80001
Nov 18, 202410.950010.950010.800010.800010.80004
Nov 14, 20249.60009.70009.60009.60009.600041
Nov 13, 20248.90009.07008.90009.07009.07005
Nov 12, 20248.40008.90008.40008.80008.800032
Nov 11, 20248.30008.50008.30008.40008.400014
Nov 8, 20248.30008.30008.20008.20008.20006
Nov 7, 20247.80007.90007.70007.90007.900046
Nov 6, 20248.00008.20007.90007.90007.900034
Nov 5, 20248.60008.60008.60008.60008.60004
Nov 4, 20248.10008.20008.10008.20008.200011
Nov 1, 20248.10008.30008.10008.30008.300029
Oct 30, 20246.40006.40006.30006.30006.300010
Oct 29, 20246.80006.80006.80006.80006.80002
Oct 25, 20246.40006.70006.30006.70006.700062
Oct 24, 20246.70006.70006.70006.70006.70007
Oct 23, 20246.60006.70006.50006.70006.700024
Oct 16, 20244.40004.40004.40004.40004.40001
Oct 15, 20244.70004.70004.70004.70004.700012
Oct 10, 20245.80005.80005.80005.80005.80001
Oct 9, 20244.80005.20004.80005.20005.20005
Oct 2, 20244.00004.00004.00004.00004.0000-
Sep 30, 20244.00004.00004.00004.00004.00001