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

DOW Mar 2025 42.500 put (DOW250321P00042500)

5.51
+0.26
+(4.95%)
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, 20255.515.515.515.515.5124
Mar 6, 20255.205.735.205.255.25914
Mar 5, 20254.524.524.524.524.523
Mar 4, 20256.436.806.416.806.8023
Mar 3, 20254.726.304.726.306.3019
Feb 28, 20254.524.754.464.474.4726
Feb 27, 20254.504.554.504.554.554
Feb 26, 20254.124.614.124.614.613
Feb 25, 20254.154.154.064.064.063
Feb 24, 20253.903.903.903.903.901
Feb 20, 20254.014.013.803.803.8017
Feb 19, 20254.314.314.294.294.299
Feb 18, 20253.643.643.453.563.5616
Feb 12, 20254.954.954.884.954.953
Feb 11, 20254.574.654.554.654.65106
Feb 10, 20254.584.754.584.754.756
Feb 6, 20254.434.434.434.434.4312
Feb 5, 20255.145.145.145.145.143
Feb 4, 20255.205.254.754.904.9024
Feb 3, 20255.325.355.325.355.352
Jan 31, 20254.654.654.274.274.2711
Jan 30, 20254.775.484.234.524.5285
Jan 28, 20252.292.542.292.492.498
Jan 27, 20252.562.562.272.272.2728
Jan 24, 20252.332.512.322.512.51228
Jan 23, 20252.552.552.522.522.52134
Jan 22, 20252.682.732.682.732.733
Jan 21, 20252.372.452.312.442.44624
Jan 17, 20252.752.752.632.652.658
Jan 16, 20253.203.302.882.882.88228
Jan 15, 20253.703.703.323.323.3217
Jan 14, 20253.833.903.833.903.9018
Jan 13, 20254.354.354.354.354.352
Jan 10, 20254.804.954.804.804.8011
Jan 8, 20254.854.854.654.654.6512
Jan 7, 20254.154.454.044.454.457
Jan 6, 20253.753.903.743.853.8561
Jan 3, 20254.354.354.054.224.22763
Jan 2, 20253.853.953.853.953.95103
Dec 31, 20243.853.853.653.653.65164
Dec 30, 20244.314.314.154.154.159
Dec 27, 20243.463.773.463.753.7565
Dec 26, 20243.703.703.653.653.659
Dec 24, 20244.004.004.004.004.001
Dec 23, 20244.034.034.034.034.036
Dec 20, 20244.394.394.394.394.392
Dec 19, 20244.324.534.324.534.5333
Dec 18, 20243.153.553.153.553.55223
Dec 17, 20243.403.403.333.333.3357
Dec 16, 20243.703.703.503.703.7023
Dec 13, 20243.413.533.283.423.42148
Dec 12, 20242.893.002.892.962.9674
Dec 11, 20242.893.052.892.992.99100
Dec 10, 20242.762.762.422.622.62123
Dec 9, 20242.072.211.962.212.211,071
Dec 6, 20242.572.732.572.652.65124
Dec 5, 20242.482.612.342.342.344,691
Dec 4, 20242.202.412.172.192.191,057
Dec 3, 20241.711.741.691.711.7118
Dec 2, 20241.751.791.751.761.76414
Nov 29, 20241.731.751.651.651.659
Nov 27, 20241.651.801.651.701.7080
Nov 26, 20241.951.951.821.821.8234
Nov 25, 20241.271.271.271.271.277
Nov 22, 20241.671.671.631.651.6515
Nov 21, 20242.072.071.761.761.763
Nov 20, 20242.312.312.292.292.29105
Nov 19, 20242.282.282.172.242.243,544
Nov 18, 20242.032.031.941.941.94268
Nov 15, 20242.072.102.002.102.1010
Nov 14, 20241.811.911.811.811.81981
Nov 13, 20241.741.781.631.631.632,319
Nov 12, 20241.581.731.551.721.72779
Nov 11, 20241.221.371.201.371.37947
Nov 8, 20241.021.251.021.241.2495
Nov 7, 20240.810.850.790.850.85102
Nov 6, 20240.840.930.840.900.903
Nov 5, 20241.151.211.151.201.2010
Nov 4, 20241.061.231.051.181.1841
Nov 1, 20240.810.810.810.810.8110
Oct 31, 20240.840.840.840.840.845
Oct 25, 20240.740.790.700.790.79122
Oct 24, 20240.680.680.680.680.6810
Oct 21, 20240.530.530.530.530.531
Oct 17, 20240.520.520.520.520.521
Oct 11, 20240.490.490.490.490.491
Oct 7, 20240.480.480.480.480.48575
Oct 2, 20240.490.510.460.490.49322
Oct 1, 20240.550.600.500.500.50-
Sep 30, 20240.520.580.510.550.55806
Sep 18, 20240.780.780.780.780.781
Sep 16, 20240.860.860.860.860.8610
Sep 10, 20240.930.930.930.930.933
Sep 6, 20240.950.950.950.950.951
Aug 20, 20240.780.780.780.780.781
Aug 14, 20240.900.900.900.900.902
Jul 31, 20240.670.670.670.670.675
Jul 26, 20240.870.870.870.870.87-
Jul 25, 20241.051.051.051.051.051
Jul 22, 20240.700.700.700.700.704
Jul 19, 20240.800.800.800.800.807