Unlock stock picks and a broker-level newsfeed that powers Wall Street.
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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 14, 2025 | 3.0100 | 3.1500 | 2.9700 | 3.0100 | 3.0100 | 63 |
Mar 13, 2025 | 3.2500 | 3.8900 | 3.2500 | 3.8900 | 3.8900 | 9 |
Mar 12, 2025 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 14 |
Mar 11, 2025 | 2.5000 | 3.7800 | 2.5000 | 3.7800 | 3.7800 | - |
Mar 10, 2025 | 2.4300 | 2.7500 | 1.9700 | 2.7500 | 2.7500 | 30 |
Mar 7, 2025 | 3.1500 | 3.1500 | 2.5600 | 2.5600 | 2.5600 | 114 |
Mar 6, 2025 | 2.5100 | 3.3200 | 2.5100 | 2.7600 | 2.7600 | 90 |
Mar 5, 2025 | 3.4000 | 3.4000 | 2.2900 | 2.3400 | 2.3400 | 265 |
Mar 4, 2025 | 4.1800 | 4.4500 | 3.8700 | 4.1900 | 4.1900 | 269 |
Mar 3, 2025 | 2.2900 | 3.8000 | 2.2900 | 3.8000 | 3.8000 | 62 |
Feb 28, 2025 | 2.3000 | 2.3400 | 2.1000 | 2.2500 | 2.2500 | 31 |
Feb 27, 2025 | 2.3200 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 31 |
Feb 26, 2025 | 2.0700 | 2.2500 | 2.0700 | 2.2000 | 2.2000 | 10 |
Feb 25, 2025 | 1.9300 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 7 |
Feb 24, 2025 | 1.7000 | 2.0600 | 1.7000 | 1.8200 | 1.8200 | 67 |
Feb 21, 2025 | 1.5000 | 1.9700 | 1.5000 | 1.7700 | 1.7700 | 70 |
Feb 20, 2025 | 1.9300 | 2.1100 | 1.7900 | 1.8400 | 1.8400 | 166 |
Feb 19, 2025 | 2.0500 | 2.2100 | 1.8800 | 2.2000 | 2.2000 | 46 |
Feb 18, 2025 | 1.6600 | 1.7000 | 1.5500 | 1.7000 | 1.7000 | 37 |
Feb 14, 2025 | 1.9400 | 2.2400 | 1.9400 | 2.2400 | 2.2400 | 181 |
Feb 13, 2025 | 2.7900 | 2.7900 | 2.6400 | 2.6400 | 2.6400 | 6 |
Feb 12, 2025 | 2.7500 | 2.8800 | 2.5500 | 2.5500 | 2.5500 | 134 |
Feb 11, 2025 | 2.5100 | 2.5100 | 2.3800 | 2.3800 | 2.3800 | 11 |
Feb 10, 2025 | 2.7200 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 5 |
Feb 7, 2025 | 2.3300 | 2.7400 | 2.3300 | 2.5600 | 2.5600 | 191 |
Feb 6, 2025 | 2.6500 | 2.6500 | 2.4100 | 2.4100 | 2.4100 | 31 |
Feb 5, 2025 | 2.8900 | 3.1500 | 2.8900 | 3.1500 | 3.1500 | 9 |
Feb 4, 2025 | 2.7700 | 2.8400 | 2.5200 | 2.5200 | 2.5200 | 56 |
Feb 3, 2025 | 3.2100 | 3.9500 | 2.9800 | 3.5200 | 3.5200 | 150 |
Jan 31, 2025 | 2.5900 | 2.5900 | 2.3000 | 2.4600 | 2.4600 | 24 |
Jan 30, 2025 | 3.1000 | 3.2100 | 2.3300 | 2.5500 | 2.5500 | 164 |
Jan 29, 2025 | 0.5300 | 1.4300 | 0.5300 | 1.3900 | 1.3900 | 432 |
Jan 28, 2025 | 1.0500 | 1.2300 | 1.0500 | 1.1800 | 1.1800 | 82 |
Jan 27, 2025 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | 1.0900 | 29 |
Jan 24, 2025 | 1.1300 | 1.2600 | 1.1000 | 1.2600 | 1.2600 | 35 |
Jan 23, 2025 | 1.4300 | 1.4300 | 1.2200 | 1.2200 | 1.2200 | 58 |
Jan 22, 2025 | 1.2900 | 1.4900 | 1.2300 | 1.4900 | 1.4900 | 119 |
Jan 21, 2025 | 1.2400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 195 |
Jan 17, 2025 | 1.4300 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 415 |
Jan 16, 2025 | 1.7400 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | - |
Jan 15, 2025 | 1.8800 | 1.9600 | 1.7800 | 1.7900 | 1.7900 | 700 |
Jan 14, 2025 | 2.2200 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 64 |
Jan 13, 2025 | 2.9500 | 2.9600 | 2.4500 | 2.4600 | 2.4600 | 34 |
Jan 10, 2025 | 3.0500 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 145 |
Jan 8, 2025 | 2.8700 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 74 |
Jan 7, 2025 | 2.4300 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 339 |
Jan 6, 2025 | 2.3900 | 2.4100 | 2.2500 | 2.3600 | 2.3600 | 221 |
Jan 3, 2025 | 2.6200 | 2.6200 | 2.4300 | 2.4400 | 2.4400 | 29 |
Jan 2, 2025 | 2.0300 | 2.5000 | 2.0300 | 2.5000 | 2.5000 | 173 |
Dec 31, 2024 | 2.2400 | 2.3300 | 2.2000 | 2.2000 | 2.2000 | 87 |
Dec 30, 2024 | 2.3400 | 2.7000 | 2.3400 | 2.4800 | 2.4800 | 63 |
Dec 27, 2024 | 2.0700 | 2.3600 | 2.0700 | 2.3600 | 2.3600 | 4 |
Dec 26, 2024 | 2.3000 | 2.3000 | 2.1600 | 2.2200 | 2.2200 | 39 |
Dec 24, 2024 | 2.3700 | 2.5400 | 2.3700 | 2.3900 | 2.3900 | 16 |
Dec 23, 2024 | 2.4800 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 13 |
Dec 20, 2024 | 2.9000 | 2.9000 | 2.4200 | 2.4700 | 2.4700 | 16 |
Dec 19, 2024 | 2.6700 | 2.9000 | 2.6300 | 2.8800 | 2.8800 | 1,058 |
Dec 18, 2024 | 1.9100 | 2.1300 | 1.9000 | 2.0800 | 2.0800 | 214 |
Dec 17, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 149 |
Dec 16, 2024 | 2.2400 | 2.3000 | 2.0400 | 2.3000 | 2.3000 | 80 |
Dec 13, 2024 | 1.9500 | 2.1600 | 1.9500 | 2.0200 | 2.0200 | 137 |
Dec 12, 2024 | 1.7000 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 74 |
Dec 11, 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 127 |
Dec 10, 2024 | 1.6000 | 1.6200 | 1.4000 | 1.4400 | 1.4400 | 118 |
Dec 9, 2024 | 1.1400 | 1.3000 | 1.1400 | 1.3000 | 1.3000 | 12 |
Dec 6, 2024 | 1.3500 | 1.5600 | 1.3500 | 1.5400 | 1.5400 | 157 |
Dec 5, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 186 |
Dec 4, 2024 | 1.0400 | 1.3800 | 1.0400 | 1.2500 | 1.2500 | 177 |
Dec 3, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 3 |
Dec 2, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 6 |
Nov 29, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 5 |
Nov 27, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 3 |
Nov 26, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 31 |
Nov 25, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1 |
Nov 22, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 2 |
Nov 21, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 14 |
Nov 20, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 4 |
Nov 19, 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 1,051 |
Nov 18, 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 11 |
Nov 15, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 212 |
Nov 13, 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 15 |
Nov 12, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 33 |
Nov 11, 2024 | 0.6500 | 0.8300 | 0.6500 | 0.8300 | 0.8300 | 110 |
Nov 8, 2024 | 0.5000 | 0.7000 | 0.5000 | 0.6900 | 0.6900 | 13 |
Nov 7, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5 |
Nov 5, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 7 |
Nov 4, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 3 |
Nov 1, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1 |
Oct 25, 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 0.4900 | 178 |
Oct 24, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1 |
Oct 21, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3 |
Oct 17, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1 |
Oct 10, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3 |
Sep 27, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 31 |
Sep 12, 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6700 | 0.6700 | 15 |
Sep 11, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2 |
Aug 23, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1 |
Jul 26, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2 |