Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OPR - Delayed Quote USD

DOW Mar 2025 40.000 put (DOW250321P00040000)

3.0100
-0.8800
(-22.62%)
As of March 14 at 3:36:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20253.01003.15002.97003.01003.010063
Mar 13, 20253.25003.89003.25003.89003.89009
Mar 12, 20254.00004.00003.92003.92003.920014
Mar 11, 20252.50003.78002.50003.78003.78006
Mar 10, 20252.43002.75001.97002.75002.750029
Mar 7, 20253.15003.15002.56002.56002.5600114
Mar 6, 20252.51003.32002.51002.76002.760090
Mar 5, 20253.40003.40002.29002.34002.3400265
Mar 4, 20254.18004.45003.87004.19004.1900269
Mar 3, 20252.29003.80002.29003.80003.800062
Feb 28, 20252.30002.34002.10002.27002.270029
Feb 27, 20252.32002.40002.25002.35002.350031
Feb 26, 20252.07002.25002.07002.19002.19004
Feb 25, 20251.93001.97001.93001.93001.93007
Feb 24, 20251.70001.97001.70001.82001.820067
Feb 21, 20251.50001.97001.50001.77001.770070
Feb 20, 20251.93002.11001.71001.71001.7100167
Feb 19, 20252.05002.21001.88002.20002.200046
Feb 18, 20251.66001.70001.55001.70001.700037
Feb 14, 20251.94002.24001.94002.24002.2400181
Feb 13, 20252.79002.79002.64002.64002.64006
Feb 12, 20252.75002.88002.55002.55002.5500134
Feb 11, 20252.51002.51002.38002.38002.380011
Feb 10, 20252.72002.72002.68002.68002.68005
Feb 7, 20252.33002.74002.33002.56002.5600191
Feb 6, 20252.65002.65002.41002.44002.440032
Feb 5, 20252.89003.15002.89003.15003.15009
Feb 4, 20252.77002.84002.52002.52002.520056
Feb 3, 20253.21003.95002.98003.52003.5200150
Jan 31, 20252.59002.59002.30002.46002.460024
Jan 30, 20253.10003.21002.33002.55002.5500164
Jan 29, 20250.53001.43000.53001.39001.3900432
Jan 28, 20251.05001.23001.05001.18001.180082
Jan 27, 20251.21001.21001.09001.09001.090029
Jan 24, 20251.13001.26001.10001.26001.260035
Jan 23, 20251.39001.39001.22001.22001.220058
Jan 22, 20251.29001.49001.22001.49001.4900119
Jan 21, 20251.36001.36001.13001.17001.1700195
Jan 17, 20251.43001.43001.33001.43001.4300415
Jan 16, 20251.74001.80001.50001.50001.5000844
Jan 15, 20251.88001.96001.78001.79001.7900700
Jan 14, 20252.20002.28002.15002.22002.2200-
Jan 13, 20252.96002.96002.45002.46002.460034
Jan 10, 20253.05003.06003.02003.02003.0200145
Jan 8, 20252.87002.98002.87002.92002.920074
Jan 7, 20252.43002.50002.43002.48002.4800339
Jan 6, 20252.39002.41002.25002.36002.3600221
Jan 3, 20252.62002.62002.43002.44002.440034
Jan 2, 20252.23002.50002.23002.50002.5000173
Dec 31, 20242.24002.33002.20002.20002.200087
Dec 30, 20242.34002.70002.34002.48002.480063
Dec 27, 20242.07002.36002.07002.36002.36004
Dec 26, 20242.26002.26002.16002.22002.220039
Dec 24, 20242.37002.54002.37002.39002.390016
Dec 23, 20242.52002.55002.46002.47002.470013
Dec 20, 20242.77002.77002.42002.47002.470016
Dec 19, 20242.67002.90002.62002.88002.88001,058
Dec 18, 20241.91002.13001.90002.08002.0800214
Dec 17, 20242.00002.20002.00002.20002.2000149
Dec 16, 20242.24002.30002.04002.30002.300080
Dec 13, 20241.95002.16001.95002.02002.0200137
Dec 12, 20241.70001.84001.70001.84001.840074
Dec 11, 20241.67001.80001.67001.71001.7100127
Dec 10, 20241.60001.62001.40001.44001.4400118
Dec 9, 20241.14001.30001.14001.30001.300012
Dec 6, 20241.48001.56001.48001.54001.5400157
Dec 5, 20241.41001.50001.35001.35001.3500154
Dec 4, 20241.04001.38001.04001.25001.2500177
Dec 3, 20240.90000.95000.90000.95000.95003
Dec 2, 20240.95001.00000.90000.90000.90006
Nov 29, 20241.00001.00000.99000.99000.99005
Nov 27, 20241.01001.01001.01001.01001.01003
Nov 26, 20241.04001.04001.04001.04001.040031
Nov 25, 20240.74000.74000.74000.74000.74001
Nov 22, 20240.90000.93000.90000.93000.93002
Nov 21, 20241.25001.25001.21001.21001.210014
Nov 20, 20241.34001.35001.29001.29001.29004
Nov 19, 20241.33001.34001.28001.32001.32001,083
Nov 18, 20241.16001.16001.11001.11001.110011
Nov 15, 20241.10001.20001.10001.20001.2000212
Nov 13, 20241.01001.01000.92000.92000.920015
Nov 12, 20240.99001.02000.99001.00001.000033
Nov 11, 20240.65000.83000.65000.83000.8300110
Nov 8, 20240.50000.70000.50000.69000.690013
Nov 7, 20240.47000.47000.47000.47000.47005
Nov 5, 20240.69000.70000.69000.70000.70007
Nov 4, 20240.73000.73000.71000.71000.71003
Nov 1, 20240.51000.51000.51000.51000.51001
Oct 25, 20240.44000.49000.44000.49000.4900178
Oct 24, 20240.44000.44000.44000.44000.44001
Oct 21, 20240.35000.35000.35000.35000.35003
Oct 17, 20240.35000.35000.35000.35000.35001
Oct 10, 20240.37000.37000.37000.37000.37003
Sep 27, 20240.31000.31000.31000.31000.310031
Sep 12, 20240.70000.70000.64000.67000.6700-
Sep 11, 20240.60000.60000.60000.60000.60002
Aug 23, 20240.41000.41000.41000.41000.4100-
Aug 2, 20240.76000.76000.76000.76000.76001
Jul 26, 20240.57000.57000.57000.57000.57002