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

SPY Mar 2025 495.000 put (SPY250331P00495000)

0.0100
0.0000
(0.00%)
As of March 31 at 9:45:33 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.01000.01000.01000.01000.010016
Mar 28, 20250.02000.02000.01000.01000.01009
Mar 27, 20250.02000.02000.02000.02000.02002
Mar 26, 20250.03000.03000.03000.03000.03004
Mar 25, 20250.04000.04000.02000.02000.020037
Mar 24, 20250.05000.06000.04000.04000.0400229
Mar 21, 20250.11000.11000.08000.08000.08004
Mar 20, 20250.09000.12000.09000.12000.120060
Mar 19, 20250.14000.15000.14000.15000.1500118
Mar 18, 20250.29000.30000.19000.19000.1900134
Mar 17, 20250.24000.24000.18000.19000.190082
Mar 14, 20250.59000.62000.34000.34000.3400201
Mar 13, 20250.71001.14000.66000.86000.8600176
Mar 12, 20250.89001.19000.74000.75000.7500251
Mar 11, 20251.64001.91001.40001.55001.5500151
Mar 10, 20251.20001.64001.16001.56001.5600541
Mar 7, 20251.09001.37000.81000.81000.810059
Mar 6, 20250.83001.12000.83001.10001.1000201
Mar 5, 20251.00001.00001.00001.00001.0000-
Mar 4, 20250.99001.20000.69000.69000.690035
Mar 3, 20250.61001.03000.61001.03001.030022
Feb 28, 20250.61000.84000.61000.69000.690062
Feb 27, 20250.55000.74000.55000.74000.74009
Feb 26, 20250.63000.65000.63000.65000.6500402
Feb 25, 20250.68000.68000.64000.64000.64005
Feb 21, 20250.49000.76000.49000.76000.76004
Feb 19, 20250.46000.46000.46000.46000.460020
Feb 18, 20250.50000.50000.50000.50000.50003
Feb 12, 20250.61000.61000.61000.61000.610025
Feb 10, 20250.67000.67000.64000.64000.64003
Feb 7, 20250.67000.67000.67000.67000.670012
Feb 6, 20250.67000.67000.67000.67000.67001
Feb 5, 20250.83000.83000.72000.72000.720021
Feb 4, 20251.01001.01000.89000.89000.890010
Feb 3, 20251.34001.34000.98000.98000.980011
Jan 31, 20250.78000.78000.78000.78000.78003
Jan 30, 20250.86000.88000.80000.88000.880014
Jan 29, 20251.01001.07001.01001.07001.070023
Jan 27, 20251.40001.40001.26001.26001.260017
Jan 23, 20250.96000.97000.96000.97000.970085
Jan 22, 20250.98000.98000.98000.98000.98002
Jan 17, 20251.26001.26001.26001.26001.26002
Jan 16, 20251.37001.37001.37001.37001.37002
Jan 15, 20251.47001.47001.47001.47001.47003
Jan 14, 20252.46002.46002.46002.46002.46003
Jan 13, 20252.47002.51002.47002.51002.51008
Jan 10, 20252.82002.82002.44002.56002.560024
Jan 8, 20252.20002.36002.07002.36002.36008
Jan 7, 20251.85001.85001.79001.79001.79009
Jan 6, 20251.48001.48001.48001.48001.48003
Jan 3, 20251.83001.83001.80001.80001.8000198
Jan 2, 20252.16002.45002.16002.45002.450015
Dec 31, 20242.16002.16002.15002.15002.15007
Dec 30, 20241.95002.06001.95002.06002.060017
Dec 26, 20241.74001.74001.74001.74001.74001
Dec 24, 20241.81001.81001.81001.81001.8100-
Dec 23, 20242.72002.72002.62002.62002.6200293
Dec 19, 20244.01004.01004.01004.01004.01006
Dec 18, 20243.93003.93003.93003.93003.9300345
Dec 17, 20242.24002.24002.24002.24002.24001
Dec 16, 20242.00002.00002.00002.00002.000011
Dec 10, 20242.07002.08002.07002.08002.080010
Dec 9, 20241.94002.11001.94002.11002.110014
Dec 5, 20241.98002.05001.97002.05002.050075
Dec 4, 20241.97002.01001.97002.01002.010010
Dec 3, 20242.15002.15002.15002.15002.15004
Dec 2, 20242.12002.12002.12002.12002.12002
Nov 22, 20243.02003.02003.02003.02003.02002
Nov 21, 20243.33003.33003.33003.33003.33008
Nov 19, 20243.35003.35003.35003.35003.3500-
Nov 14, 20242.70002.70002.70002.70002.70001
Nov 8, 20242.93002.95002.93002.93002.930032
Nov 7, 20243.20003.20003.07003.07003.070011
Nov 6, 20243.44003.51003.44003.51003.51004
Oct 28, 20245.19005.19005.19005.19005.190037
Oct 25, 20245.00005.47004.97005.47005.470031
Oct 21, 20245.37005.37005.25005.25005.250018
Oct 18, 20245.04005.04005.04005.04005.04002
Oct 17, 20245.36005.36005.36005.36005.36006
Oct 11, 20246.27006.27006.27006.27006.27001
Oct 9, 20246.69006.69006.63006.63006.63008
Oct 8, 20247.26007.26007.26007.26007.26001
Oct 7, 20248.00008.00008.00008.00008.00001
Oct 4, 20247.08007.08007.08007.08007.080010
Oct 3, 20248.03008.03008.03008.03008.03003
Oct 2, 20247.67007.67007.67007.67007.6700-
Oct 1, 20247.74007.82007.74007.82007.820012
Sep 30, 20247.00007.00006.99006.99006.99005
Sep 26, 20246.59006.63006.47006.56006.560015
Sep 25, 20246.63006.80006.63006.80006.80003
Sep 24, 20246.58006.58006.54006.54006.54003
Sep 23, 20246.86006.86006.77006.77006.77006
Sep 19, 20246.96006.96006.80006.88006.880023
Sep 18, 20247.79008.18007.79008.18008.180013
Sep 16, 20247.99008.05007.99008.02008.02008
Sep 12, 20248.69008.69008.60008.68008.6800102
Sep 11, 202411.940011.94009.25009.25009.2500203
Sep 9, 202410.750010.750010.750010.750010.75001
Sep 6, 202411.660012.930011.660012.930012.93009
Sep 4, 20249.99009.99009.99009.99009.99001
Sep 3, 20249.180010.64009.180010.640010.64004
Aug 30, 20247.96007.96007.24007.24007.2400348
Aug 28, 20247.76008.96007.76008.96008.96003
Aug 27, 20247.98007.98007.73007.73007.73008
Aug 23, 20248.16008.16008.16008.16008.16001
Aug 22, 20248.04008.94008.04008.94008.9400305
Aug 19, 20247.92008.03007.92008.03008.03002
Aug 15, 20249.03009.03008.59008.59008.59003
Aug 14, 202410.340010.340010.020010.020010.02006
Aug 12, 202413.000013.100012.620013.100013.1000252
Aug 9, 202413.790013.790013.790013.790013.79001
Aug 6, 202419.400019.400017.680017.680017.6800-
Aug 5, 202431.560031.560019.900024.570024.570064
Jul 29, 202410.340010.34009.64009.64009.640054
Jul 25, 202411.920011.920010.750010.750010.750051
Jul 24, 202410.570010.570010.570010.570010.570050
Jul 23, 20248.23008.23008.23008.23008.230012
Jul 22, 20248.42008.42008.36008.36008.360018
Jul 19, 20249.79009.79009.42009.42009.420052
Jul 17, 20248.30008.30008.30008.30008.30003
Jul 16, 20247.30007.30007.30007.30007.300050
Jul 15, 20247.00007.00007.00007.00007.000050
Jul 12, 20247.05007.45006.99007.45007.4500151
Jul 11, 20247.23007.94007.23007.94007.940052
Jul 8, 20247.90007.90007.90007.90007.900050
Jul 2, 20248.94008.94008.94008.94008.94007
Jul 1, 20249.29009.29009.29009.29009.29001
Jun 28, 20248.93008.93008.93008.93008.930020
Jun 27, 20249.40009.53009.34009.34009.340032
Jun 18, 20249.39009.39009.38009.38009.3800106
Jun 17, 20249.30009.30009.30009.30009.3000-
Jun 14, 202410.240010.240010.240010.240010.24003
Jun 13, 202410.100010.100010.100010.100010.10001
Jun 12, 20249.41009.41009.41009.41009.41001
Jun 11, 202411.130011.130011.130011.130011.13002
Jun 7, 202410.900010.900010.900010.900010.90001
Jun 5, 202411.610011.610011.610011.610011.6100100
Jun 4, 202412.590012.590012.590012.590012.59002
Jun 3, 202411.940011.940011.940011.940011.940055
May 29, 202412.890012.890012.890012.890012.890058
May 8, 202416.060016.060016.060016.060016.06004
Apr 19, 202426.500026.500025.700025.700025.70008
Apr 17, 202423.500023.500023.500023.500023.50001