Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DOW Mar 2025 52.500 put (DOW250321P00052500)
16.30
0.00
(0.00%)
As of March 3 at 3:24:11 PM EST. 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | 83 |
| Feb 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1 |
| Feb 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 3 |
| Feb 6, 2025 | 14.59 | 14.59 | 14.58 | 14.58 | 14.58 | 2 |
| Feb 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 10 |
| Feb 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| Jan 31, 2025 | 14.30 | 14.30 | 13.98 | 13.99 | 13.99 | 6 |
| Jan 30, 2025 | 15.05 | 15.05 | 14.20 | 14.20 | 14.20 | 3 |
| Jan 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 10 |
| Jan 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2 |
| Jan 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1 |
| Dec 27, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 17 |
| Dec 23, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1 |
| Dec 20, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2 |
| Dec 10, 2024 | 10.75 | 10.75 | 10.50 | 10.50 | 10.50 | 5 |
| Dec 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 17 |
| Dec 3, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2 |
| Nov 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1 |
| Nov 27, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 71 |
| Nov 25, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1 |
| Nov 21, 2024 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 33 |
| Nov 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4 |
| Nov 13, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3 |
| Nov 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 34 |
| Nov 7, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 10 |
| Nov 6, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2 |
| Nov 5, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1 |
| Oct 31, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 6 |
| Oct 30, 2024 | 4.63 | 5.05 | 4.63 | 5.05 | 5.05 | 283 |
| Oct 25, 2024 | 4.48 | 4.65 | 4.48 | 4.65 | 4.65 | 5 |
| Oct 24, 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2 |
| Oct 23, 2024 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | 39 |
| Oct 21, 2024 | 3.29 | 3.30 | 3.28 | 3.30 | 3.30 | 12 |
| Oct 18, 2024 | 2.96 | 3.01 | 2.85 | 2.85 | 2.85 | 93 |
| Oct 17, 2024 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | 43 |
| Oct 15, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8 |
| Oct 14, 2024 | 2.79 | 2.84 | 2.79 | 2.79 | 2.79 | 7 |
| Oct 7, 2024 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 4 |
| Oct 4, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1 |
| Oct 3, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1 |
| Oct 2, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2 |
| Oct 1, 2024 | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | 7 |
| Sep 27, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1 |
| Sep 26, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 34 |
| Sep 24, 2024 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | 22 |
| Sep 23, 2024 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 26 |
| Sep 18, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | 2 |
| Sep 17, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1 |
| Sep 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Sep 5, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 3 |
| Aug 29, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1 |
| Aug 28, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 5 |
| Aug 20, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1 |
| Aug 15, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1 |
| Aug 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 20 |