OPR - Delayed Quote USD

CPRI Jan 2025 35.000 put (CPRI250117P00035000)

14.20
0.00
(0.00%)
As of January 7 at 3:42:20 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 202514.2014.2014.2014.2014.201,000
Dec 17, 202412.9513.1312.9513.1313.13-
Dec 16, 202412.6512.6512.2012.5112.5145
Dec 9, 202412.7012.7012.7012.7012.701
Dec 5, 202412.6112.9212.6112.9212.924
Dec 4, 202411.9412.1411.9412.1412.142
Dec 2, 202410.7011.9010.7011.8611.86191
Nov 27, 202411.3911.4511.3911.3911.398
Nov 26, 202412.4812.4912.2812.3412.341,203
Nov 25, 202413.4913.4913.4913.4913.491
Nov 22, 202414.6114.6214.5014.6014.602,666
Nov 21, 202415.0015.2015.0015.2015.2023,090
Nov 20, 202414.7514.7514.7514.7514.755
Nov 15, 202414.2114.2114.2114.2114.219
Nov 14, 202416.2016.2014.0714.0714.07413
Nov 13, 202415.6915.7015.2015.2015.2042
Nov 12, 202415.2815.8215.2715.8215.827
Nov 7, 202412.4212.5012.3012.3012.30260
Nov 6, 202413.5013.5013.5013.5013.503
Nov 5, 202414.9014.9014.9014.9014.901
Nov 4, 202414.7614.9614.7614.9614.9612
Nov 1, 202415.6115.6114.9514.9514.9516
Oct 31, 202416.0016.0015.7015.7015.70136
Oct 30, 202415.6215.6215.3515.4715.479
Oct 29, 202413.8213.8213.7013.8013.8045
Oct 28, 202413.7014.2013.4013.8013.80-
Oct 25, 202412.5713.8012.4013.7913.7926,181
Oct 23, 20245.906.795.735.905.9080
Oct 22, 20245.705.905.705.905.9077
Oct 21, 20245.635.635.495.495.49-
Oct 18, 20245.725.755.725.755.7550
Oct 17, 20245.606.005.605.705.70116
Oct 16, 20245.375.805.375.755.7512
Oct 15, 20245.605.605.605.605.6011
Oct 14, 20245.475.495.305.305.3036
Oct 11, 20245.505.655.505.505.50305
Oct 10, 20245.605.705.575.575.57110
Oct 9, 20245.305.655.305.605.601,413
Oct 8, 20245.705.705.705.705.7011
Oct 7, 20245.805.805.705.705.70-
Oct 4, 20245.896.005.896.006.0027
Oct 3, 20245.906.005.906.006.0069
Oct 1, 20245.906.105.906.106.10574
Sep 30, 20246.907.005.775.835.83197
Sep 27, 20247.007.206.907.107.101,019
Sep 26, 20247.307.307.097.097.0914
Sep 25, 20247.307.307.307.307.301
Sep 24, 20247.407.407.307.307.301,718
Sep 23, 20247.407.407.407.407.401
Sep 18, 20247.147.257.107.207.20255
Sep 17, 20246.577.106.577.107.10139
Sep 16, 20247.607.607.377.407.4032
Sep 13, 20247.707.907.607.707.70-
Sep 12, 20246.907.306.907.307.3074
Sep 11, 20247.507.506.806.906.90232
Sep 10, 20247.808.107.807.907.9066
Sep 9, 20248.778.778.008.008.00130
Sep 6, 20248.409.028.318.408.40130
Sep 5, 20248.408.408.408.408.40-
Sep 4, 20248.108.108.108.108.1040
Sep 3, 20248.208.308.108.108.1030
Aug 30, 20248.108.108.008.008.0096
Aug 29, 20248.008.108.008.108.1029
Aug 28, 20248.118.117.908.108.10825
Aug 27, 20248.418.568.098.308.30284
Aug 26, 20248.308.518.168.208.2077
Aug 23, 20248.438.438.108.208.2083
Aug 22, 20248.008.728.008.508.50244
Aug 21, 20248.308.508.008.258.253,572
Aug 20, 20248.918.918.848.908.9030
Aug 19, 20248.908.908.908.908.9040
Aug 16, 20249.009.158.809.049.04125
Aug 15, 20249.509.509.369.369.3621
Aug 14, 202410.0010.009.709.709.7092
Aug 13, 20249.9610.109.9010.0510.0553
Aug 12, 202410.0010.209.2910.0010.00568
Aug 9, 20249.209.209.209.209.2016
Aug 8, 20248.358.677.927.927.921,514
Aug 7, 20248.048.627.968.608.60279
Aug 2, 20248.108.118.108.118.1112
Jul 31, 20247.707.847.707.807.8047
Jul 29, 20247.907.957.707.807.8081
Jul 26, 20247.508.007.508.008.0044
Jul 24, 20247.308.107.308.008.004
Jul 22, 20247.757.757.407.507.501,018
Jul 19, 20247.607.607.607.607.602
Jul 18, 20246.927.306.927.307.3049
Jul 17, 20247.107.107.107.107.1011
Jul 16, 20247.107.106.506.506.5029
Jul 15, 20247.107.106.966.966.96257
Jul 12, 20246.716.716.716.716.714
Jul 11, 20247.407.407.007.207.201,109
Jul 9, 20247.397.697.307.697.6923
Jul 8, 20247.707.707.607.607.60140
Jul 5, 20247.908.007.908.008.00400
Jul 3, 20248.008.007.907.907.90199
Jul 2, 20247.907.907.907.907.906
Jul 1, 20248.008.007.707.707.7045
Jun 28, 20247.258.207.258.008.0060
Jun 24, 20248.708.708.708.708.7033
Jun 21, 20248.538.538.538.538.5350
Jun 20, 20247.858.707.858.708.7028
Jun 14, 20248.308.308.308.308.30-
Jun 13, 20247.707.807.707.807.8019
Jun 12, 20247.307.507.307.507.5022
Jun 11, 20247.307.507.207.207.2087
Jun 10, 20247.107.107.007.007.0021
Jun 7, 20247.187.206.356.906.901,061
Jun 6, 20246.706.806.506.706.70-
Jun 5, 20246.636.796.626.796.7956
Jun 4, 20246.607.086.336.766.76477
Jun 3, 20246.506.506.236.236.232,546
May 31, 20246.706.706.606.606.6030
May 30, 20246.806.806.806.806.8011
May 29, 20246.606.606.306.306.302
May 23, 20246.506.506.506.506.501
May 22, 20246.706.706.386.406.40134
May 21, 20246.106.106.106.106.1036
May 20, 20245.805.905.805.905.907,058
May 17, 20245.805.905.705.705.70-
May 16, 20245.905.905.905.905.9030
May 15, 20245.705.705.705.705.7013
May 14, 20245.905.905.805.805.8081
May 13, 20245.806.105.806.106.10151
May 10, 20246.106.105.906.046.041,865
May 9, 20246.006.105.806.106.101,017
May 8, 20246.006.006.006.006.00256
May 7, 20246.106.305.705.705.70-
May 6, 20246.306.516.306.516.51-
May 3, 20246.506.506.406.406.40-
May 2, 20246.606.606.606.606.6037
May 1, 20246.606.606.606.606.601
Apr 29, 20246.406.406.006.006.002,044
Apr 26, 20246.206.406.206.406.4014
Apr 25, 20246.806.806.306.306.3074
Apr 24, 20246.506.506.176.406.403,594
Apr 23, 20245.606.205.505.905.902,481
Apr 22, 20245.305.505.305.305.301,183
Apr 19, 20245.405.705.245.405.40198
Apr 18, 20245.705.705.355.405.4038
Apr 17, 20245.605.905.475.905.90136
Apr 16, 20245.485.484.905.305.302,897
Apr 15, 20244.645.344.645.195.19852
Apr 12, 20244.504.804.434.804.8078
Apr 11, 20244.104.223.804.224.22182
Apr 10, 20243.503.903.503.903.90225
Apr 9, 20243.503.603.503.603.60105
Apr 8, 20243.653.703.503.603.60319
Apr 5, 20243.003.553.003.503.501,548
Apr 2, 20243.103.103.103.103.103
Apr 1, 20242.652.852.652.852.855
Mar 27, 20243.003.003.003.003.008
Mar 25, 20243.003.002.502.502.506
Mar 20, 20243.003.003.003.003.00241
Mar 18, 20242.102.102.102.102.10200
Mar 14, 20243.003.002.272.542.54102
Mar 13, 20243.003.002.752.752.75100
Mar 12, 20242.402.802.402.802.80107
Mar 11, 20242.752.752.352.412.4125,078
Feb 29, 20242.502.502.502.502.505
Feb 27, 20242.502.502.502.502.503
Feb 21, 20242.502.502.352.352.353
Feb 13, 20242.502.502.502.502.501
Feb 9, 20242.252.502.152.502.5010
Feb 8, 20241.951.951.951.951.95-
Feb 7, 20242.502.502.502.502.501
Feb 5, 20241.081.081.031.031.034
Feb 1, 20242.002.002.002.002.007
Jan 31, 20241.601.601.601.601.602
Jan 26, 20241.601.651.601.651.654
Jan 24, 20241.451.501.451.501.502