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

SPY Mar 2025 472.000 put (SPY250331P00472000)

0.0100
0.0000
(0.00%)
As of March 31 at 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.01000.01000.01000.01000.01001
Mar 28, 20250.01000.01000.01000.01000.010040
Mar 27, 20250.01000.01000.01000.01000.010014
Mar 25, 20250.02000.02000.02000.02000.0200167
Mar 20, 20250.07000.08000.07000.08000.0800141
Mar 19, 20250.09000.09000.09000.09000.090029
Mar 18, 20250.17000.17000.17000.17000.17006
Mar 14, 20250.23000.24000.23000.24000.2400129
Mar 13, 20250.44000.45000.41000.45000.450011
Mar 12, 20250.52000.54000.35000.35000.350013
Mar 11, 20250.90001.03000.67000.67000.670020
Mar 10, 20250.69000.94000.69000.94000.9400207
Mar 7, 20250.56000.56000.53000.53000.530022
Mar 6, 20250.68000.69000.63000.67000.670067
Mar 4, 20250.70000.78000.61000.61000.610036
Mar 3, 20250.65000.65000.65000.65000.650061
Feb 28, 20250.50000.50000.50000.50000.5000600
Feb 24, 20250.44000.44000.41000.41000.410026
Feb 21, 20250.41000.41000.41000.41000.41002
Feb 20, 20250.40000.40000.40000.40000.400020
Feb 19, 20250.36000.36000.36000.36000.36007
Feb 18, 20250.38000.38000.38000.38000.380014
Feb 14, 20250.41000.41000.41000.41000.41004
Feb 13, 20250.43000.43000.43000.43000.430014
Feb 11, 20250.51000.51000.49000.49000.49008
Feb 10, 20250.50000.50000.50000.50000.500027
Feb 7, 20250.53000.53000.53000.53000.5300117
Feb 6, 20250.55000.55000.55000.55000.55006
Feb 5, 20250.56000.57000.56000.56000.5600196
Feb 4, 20250.65000.65000.65000.65000.65006
Feb 3, 20250.80000.80000.77000.77000.770035
Jan 27, 20251.00001.02000.99001.02001.020030
Jan 23, 20250.76000.76000.76000.76000.76006
Jan 22, 20250.77000.77000.77000.77000.7700151
Jan 21, 20250.79000.79000.79000.79000.790014
Jan 16, 20250.97000.97000.97000.97000.970014
Jan 15, 20251.06001.06001.01001.01001.010010
Jan 14, 20251.56001.56001.56001.56001.560014
Jan 13, 20251.69001.69001.59001.59001.59002
Jan 10, 20251.65001.75001.65001.75001.75004
Jan 8, 20251.59001.59001.43001.43001.430015
Jan 7, 20251.13001.13001.13001.13001.13001
Jan 6, 20251.07001.19001.07001.19001.190017
Jan 3, 20251.40001.40001.30001.30001.300015
Jan 2, 20251.48001.62001.48001.62001.620031
Dec 30, 20241.38001.43001.38001.42001.420018
Dec 27, 20241.51001.51001.51001.51001.51007
Dec 26, 20241.29001.29001.29001.29001.29007
Dec 23, 20241.77001.79001.77001.79001.790042
Dec 19, 20243.22003.22003.22003.22003.220021
Dec 16, 20241.48001.48001.48001.48001.480027
Dec 12, 20241.56001.56001.56001.56001.56007
Dec 11, 20241.47001.47001.47001.47001.470013
Dec 10, 20241.59001.59001.59001.59001.5900-
Dec 9, 20241.58001.58001.58001.58001.580027
Dec 6, 20241.48001.48001.48001.48001.480020
Dec 5, 20241.49001.52001.49001.52001.520016
Dec 4, 20241.51001.51001.51001.51001.510017
Dec 3, 20241.56001.56001.56001.56001.56007
Dec 2, 20241.61001.61001.61001.61001.610016
Nov 25, 20241.98001.98001.98001.98001.980028
Nov 22, 20242.26002.26002.26002.26002.26007
Nov 21, 20242.41002.41002.41002.41002.41007
Nov 20, 20242.46002.46002.46002.46002.460035
Nov 18, 20242.24002.24002.24002.24002.24007
Nov 14, 20242.05002.05002.05002.05002.050014
Nov 13, 20242.00002.00002.00002.00002.000020
Nov 8, 20242.17002.18002.17002.18002.18007
Nov 6, 20242.54002.54002.53002.53002.530020
Oct 31, 20245.05005.05005.04005.04005.040021
Oct 25, 20244.40004.40004.40004.40004.400096
Oct 24, 20243.97003.97003.97003.97003.970021
Oct 23, 20244.19004.19004.19004.19004.19007
Oct 22, 20243.65003.65003.65003.65003.650021
Oct 15, 20244.52004.52004.52004.52004.52007
Oct 14, 20244.19004.21004.19004.21004.2100111
Oct 9, 20245.17005.17005.17005.17005.170022
Oct 7, 20246.19006.19006.19006.19006.1900-
Oct 4, 20245.25005.25005.25005.25005.25007
Oct 3, 20245.90006.05005.90006.05006.050021
Oct 2, 20245.57005.59005.57005.59005.59007
Oct 1, 20245.68005.71005.68005.71005.710011
Sep 30, 20244.91004.91004.89004.89004.890014
Sep 27, 20244.99004.99004.99004.99004.99002
Sep 25, 20245.00005.00005.00005.00005.00007
Sep 23, 20245.06005.06005.06005.06005.0600-
Sep 19, 20245.10005.12005.10005.12005.120014
Sep 17, 20246.01006.01006.01006.01006.010043
Sep 13, 20245.85005.85005.85005.85005.85007
Sep 12, 20246.05006.05006.05006.05006.050014
Sep 5, 20247.70007.72007.70007.72007.720014
Sep 3, 20247.83007.85007.83007.84007.84007
Aug 28, 20246.19006.19006.12006.19006.190057
Aug 26, 20245.89005.89005.89005.89005.890014
Aug 22, 20246.81006.83006.81006.83006.83007
Aug 20, 20246.16006.16006.16006.16006.160035
Aug 19, 20245.61005.61005.61005.61005.61008
Aug 16, 20246.19006.20006.19006.20006.20007
Aug 15, 20246.22006.22006.17006.17006.170014
Aug 8, 202411.710011.710011.710011.710011.710022
Aug 7, 202415.110015.270015.110015.260015.260065
Aug 5, 202418.800018.800018.800018.800018.80006
Aug 1, 20247.89007.89007.89007.89007.890014
Jul 31, 20246.42006.46006.42006.42006.42007
Jul 30, 20247.53007.69007.53007.69007.690029
Jul 24, 20248.28008.28008.22008.22008.220035
Jul 23, 20246.21006.21006.17006.17006.170028
Jul 18, 20246.68006.68006.66006.66006.660057
Jul 17, 20246.04006.04006.04006.04006.040021
Jul 15, 20245.53005.53005.52005.53005.530028
Jul 9, 20245.66005.68005.66005.68005.68007
Jul 8, 20245.62005.69005.62005.69005.690015
Jul 2, 20246.13006.13006.13006.13006.130014
Jul 1, 20246.47006.47006.47006.47006.470021
Jun 28, 20246.63006.63006.63006.63006.63001
Jun 27, 20246.76006.76006.69006.71006.710015
Jun 25, 20246.96006.96006.94006.94006.9400-
Jun 24, 20247.17007.39007.17007.37007.370016
Jun 21, 20247.23007.23007.20007.20007.20007
Jun 20, 20247.15007.17007.15007.17007.170022
Jun 18, 20246.77006.77006.77006.77006.770036
Jun 17, 20246.78006.78006.66006.66006.66002
Jun 13, 20246.89006.89006.85006.85006.850014
Jun 10, 20247.63007.63007.62007.62007.620022
Jun 6, 20247.79008.00007.76008.00008.000012
Jun 4, 20248.64008.64008.64008.64008.640021
May 29, 20249.34009.34009.34009.34009.34008
May 28, 20248.59008.59008.59008.59008.590022
May 24, 20248.76008.76008.72008.72008.7200-
May 23, 20249.14009.14009.14009.14009.1400-
May 22, 20248.86008.86008.84008.85008.85007
May 21, 20248.28008.35008.28008.35008.35008
May 16, 20248.47008.47008.47008.47008.47001
May 14, 202410.150010.150010.150010.150010.15001
May 13, 202410.220010.260010.220010.260010.260013
May 10, 202410.010010.010010.010010.010010.01002
May 9, 202410.350010.350010.350010.350010.35001
May 8, 202410.970010.970010.970010.970010.970021
May 7, 202411.220011.220011.220011.220011.220015
May 3, 202412.590012.590012.410012.410012.410014
May 2, 202414.480014.530014.480014.530014.530014
May 1, 202415.110015.110015.070015.070015.070029
Apr 29, 202413.350013.350013.290013.290013.29002
Apr 23, 202414.680014.680014.680014.680014.680029
Apr 22, 202416.310016.310016.310016.310016.310014
Apr 19, 202419.210019.230019.210019.230019.230014
Apr 18, 202417.650017.650017.620017.620017.620016
Apr 17, 202417.330017.330017.210017.210017.210027
Apr 15, 202417.180017.180017.170017.170017.170058
Apr 11, 202413.340013.340013.340013.340013.340036
Apr 4, 202414.690014.690014.690014.690014.690022
Apr 3, 202413.240013.250013.220013.220013.220060