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

SPY Mar 2025 510.000 put (SPY250331P00510000)

0.0100
-0.0100
(-50.00%)
As of March 31 at 12:26:35 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.01000.01000.01000.01000.0100755
Mar 28, 20250.02000.03000.02000.02000.02001,177
Mar 27, 20250.02000.02000.02000.02000.020037
Mar 26, 20250.04000.05000.04000.05000.050053
Mar 25, 20250.04000.04000.04000.04000.0400171
Mar 24, 20250.06000.06000.04000.04000.040030
Mar 21, 20250.21000.21000.11000.12000.1200161
Mar 20, 20250.18000.20000.14000.20000.20001,368
Mar 19, 20250.29000.29000.20000.20000.20003,762
Mar 18, 20250.51000.54000.38000.38000.380091
Mar 17, 20250.41000.44000.30000.32000.3200430
Mar 14, 20251.24001.24000.62000.62000.62001,466
Mar 13, 20251.38002.24001.25001.66001.66002,230
Mar 12, 20251.61002.19001.21001.34001.3400695
Mar 11, 20252.58003.15001.89002.21002.2100609
Mar 10, 20251.78003.09001.72002.41002.41003,313
Mar 7, 20251.51002.01001.21001.21001.21001,233
Mar 6, 20251.40001.76001.09001.60001.6000221
Mar 5, 20251.27001.45000.90000.90000.9000170
Mar 4, 20251.51001.94000.98001.27001.2700767
Mar 3, 20250.70001.31000.70001.15001.1500349
Feb 28, 20250.98001.21000.82000.92000.9200646
Feb 27, 20250.73000.73000.61000.69000.690055
Feb 26, 20250.80000.81000.76000.76000.760054
Feb 25, 20251.10001.10000.81000.81000.810039
Feb 24, 20250.90000.90000.72000.87000.870097
Feb 21, 20250.55000.99000.55000.97000.9700504
Feb 20, 20250.57000.65000.57000.63000.630076
Feb 19, 20250.59000.59000.56000.56000.5600218
Feb 18, 20250.62000.62000.58000.58000.580015
Feb 14, 20250.63000.63000.63000.63000.63001
Feb 13, 20250.70000.74000.69000.70000.7000191
Feb 12, 20250.85000.85000.74000.74000.740030
Feb 11, 20250.81000.81000.81000.81000.81002
Feb 10, 20250.79000.80000.79000.79000.79004
Feb 7, 20250.75000.98000.75000.98000.980063
Feb 6, 20250.84000.88000.82000.83000.830075
Feb 5, 20251.03001.03000.90000.90000.900031
Feb 4, 20251.12001.14001.06001.06001.060027
Feb 3, 20251.50001.70001.27001.30001.300059
Jan 31, 20250.94001.22000.93001.22001.220074
Jan 30, 20251.13001.13001.01001.01001.010055
Jan 29, 20251.24001.30001.19001.19001.190010
Jan 28, 20251.27001.27001.19001.19001.190014
Jan 27, 20251.93001.93001.54001.64001.6400195
Jan 24, 20251.14001.19001.13001.19001.190024
Jan 23, 20251.23001.23001.17001.17001.170098
Jan 22, 20251.21001.23001.20001.23001.23009
Jan 21, 20251.42001.42001.28001.28001.280016
Jan 17, 20251.58001.65001.52001.65001.6500170
Jan 16, 20251.81001.84001.76001.84001.840017
Jan 15, 20252.05002.08001.80001.80001.80003,975
Jan 14, 20252.80003.30002.78002.78002.78009
Jan 13, 20254.00004.00003.22003.22003.220054
Jan 10, 20253.51003.71003.37003.58003.580022
Jan 8, 20253.04003.04002.62002.62002.6200165
Jan 7, 20252.31002.71002.31002.71002.710026
Jan 6, 20251.95002.13001.85002.13002.1300250
Jan 3, 20252.62002.70002.32002.32002.320010
Jan 2, 20252.65003.51002.65002.95002.950012
Dec 31, 20242.52002.93002.52002.76002.7600221
Dec 30, 20243.28003.37002.50002.50002.5000143
Dec 27, 20242.98002.98002.57002.58002.5800430
Dec 26, 20242.13002.16002.08002.12002.120038
Dec 24, 20242.38002.46002.32002.32002.320065
Dec 23, 20243.10003.10003.10003.10003.10001
Dec 20, 20245.53005.53003.47003.53003.5300113
Dec 19, 20244.95005.40004.91005.40005.40006
Dec 18, 20242.60005.82002.60005.82005.8200104
Dec 17, 20242.59002.64002.59002.63002.630022
Dec 16, 20242.43002.43002.41002.42002.42007
Dec 13, 20242.46002.65002.46002.62002.620024
Dec 12, 20242.40002.41002.40002.41002.41002
Dec 11, 20242.36002.36002.36002.36002.36001
Dec 10, 20242.50002.64002.50002.64002.640012
Dec 9, 20242.38002.50002.38002.50002.500028
Dec 6, 20242.36002.39002.34002.39002.39005
Dec 5, 20242.41002.50002.41002.46002.460012
Dec 4, 20242.47002.47002.42002.42002.420019
Dec 2, 20242.63002.63002.56002.56002.560034
Nov 27, 20243.19003.19003.19003.19003.19001
Nov 26, 20242.97003.01002.94002.94002.940017
Nov 25, 20243.15003.35003.15003.35003.350050
Nov 22, 20243.91003.91003.67003.67003.670041
Nov 21, 20243.97003.97003.95003.96003.960030
Nov 20, 20244.13004.63004.13004.55004.55009
Nov 19, 20244.38004.44003.93003.93003.930011
Nov 18, 20243.94003.94003.86003.86003.860010
Nov 15, 20244.08004.84004.08004.84004.840017
Nov 14, 20243.50003.55003.50003.52003.52003
Nov 13, 20243.39003.40003.32003.32003.32004
Nov 12, 20243.44003.60003.44003.56003.56009
Nov 11, 20243.45003.50003.43003.50003.500029
Nov 8, 20243.60003.66003.59003.65003.650023
Nov 7, 20243.96003.96003.76003.76003.760047
Nov 6, 20244.35004.50004.30004.35004.350067
Nov 5, 20246.68006.71006.39006.44006.440031
Nov 4, 20247.74007.83007.62007.83007.830017
Nov 1, 20247.30007.88007.30007.88007.880018
Oct 31, 20248.00008.50008.00008.50008.500015
Oct 30, 20246.25006.25006.25006.25006.25004
Oct 28, 20246.30006.40006.30006.40006.400020
Oct 25, 20246.00006.80006.00006.80006.800017
Oct 24, 20246.55006.55006.55006.55006.5500-
Oct 23, 20247.11007.11007.11007.11007.110010
Oct 22, 20246.35006.35006.35006.35006.35009
Oct 21, 20246.10006.54006.10006.15006.150020
Oct 18, 20246.01006.01006.00006.00006.00004
Oct 17, 20246.47006.47006.43006.43006.43002
Oct 16, 20247.17007.17007.17007.17007.17004
Oct 14, 20247.15007.15006.68006.68006.6800-
Oct 11, 20247.66007.73007.54007.62007.6200131
Oct 9, 20248.10008.10008.10008.10008.10003
Oct 8, 20248.88008.88008.75008.75008.75005
Oct 7, 20248.80009.63008.80009.63009.6300-
Oct 4, 20248.77008.77008.43008.55008.550018
Oct 2, 202410.220010.22009.12009.44009.4400103
Oct 1, 20249.22009.90009.22009.38009.3800-
Sep 30, 20248.27008.27008.27008.27008.27001
Sep 27, 20248.18008.18008.18008.18008.18005
Sep 26, 20247.78008.24007.78007.95007.950012
Sep 25, 20247.90008.23007.90008.23008.23005
Sep 24, 20248.06008.10008.06008.06008.06005
Sep 23, 20248.28008.28008.15008.15008.150012
Sep 20, 20248.50008.50008.46008.47008.470011
Sep 19, 20248.70008.83008.18008.18008.1800198
Sep 18, 20249.800010.32009.310010.320010.3200116
Sep 17, 20249.400010.12009.360010.120010.1200-
Sep 16, 20249.830010.02009.77009.77009.77009
Sep 13, 202410.050010.05009.66009.77009.770033
Sep 11, 202411.450011.450011.030011.030011.03002
Sep 9, 202413.000013.650013.000013.650013.65004
Sep 6, 202415.660015.860014.960015.540015.540031
Sep 5, 202413.500013.500012.870012.870012.870012
Sep 4, 202411.790012.700011.790012.700012.700029
Sep 3, 202410.840012.000010.840012.000012.00009
Aug 30, 20249.71009.99009.15009.15009.150014
Aug 29, 20249.180010.07009.170010.070010.070011
Aug 28, 202410.210010.310010.210010.250010.25007
Aug 26, 20249.32009.91009.32009.91009.910016
Aug 23, 202410.380010.65009.75009.80009.800024
Aug 22, 20249.910011.23009.910011.230011.230018
Aug 21, 202410.100010.60009.980010.600010.6000-
Aug 20, 20249.500010.12009.500010.120010.12009
Aug 19, 202410.000010.00009.51009.51009.510018
Aug 16, 202410.470010.670010.370010.670010.670051
Aug 15, 202411.180011.360010.680010.750010.750017
Aug 14, 202413.440013.530012.910012.910012.910040
Aug 13, 202415.650015.650013.840013.840013.840046
Aug 12, 202416.440017.300015.610016.710016.7100-
Aug 9, 202417.300017.390016.950016.980016.9800162
Aug 8, 202419.140019.140019.140019.140019.1400-
Aug 6, 202425.560025.560021.160021.220021.2200-
Aug 5, 202439.490039.490025.300028.110028.110015
Aug 2, 202416.500018.750016.500018.400018.400012
Jul 31, 202411.050011.050011.050011.050011.0500-
Jul 30, 202414.000014.000014.000014.000014.0000-
Jul 29, 202412.310012.310012.310012.310012.310030
Jul 26, 202412.770012.950012.770012.950012.950043
Jul 25, 202414.300014.300013.350013.350013.35004
Jul 24, 202412.570013.820012.570013.820013.820079
Jul 23, 202410.110010.390010.110010.390010.39002
Jul 22, 202411.060011.240010.350010.350010.35005
Jul 19, 202411.800012.200011.800012.200012.20003
Jul 17, 202410.400010.400010.400010.400010.40002
Jul 16, 20248.80008.82008.80008.82008.82004
Jul 11, 20249.36009.95009.36009.95009.95006
Jul 10, 20249.15009.20009.15009.20009.2000-
Jul 9, 20249.59009.59009.59009.59009.5900-
Jul 8, 20249.90009.90009.90009.90009.90001
Jul 3, 202410.770010.770010.630010.630010.63004
Jul 2, 202410.820010.900010.820010.900010.90003
Jun 27, 202411.790011.840011.620011.620011.62006
Jun 21, 202412.280012.450012.280012.450012.45002
Jun 20, 202412.520012.520012.160012.160012.16004
Jun 18, 202411.790011.790011.670011.670011.67002
Jun 17, 202411.570011.770011.570011.770011.77002
Jun 12, 202411.980011.980011.980011.980011.98003
Jun 11, 202414.150014.150014.150014.150014.15002
Jun 5, 202415.050015.050014.000014.000014.000010
Jun 3, 202415.230015.230015.230015.230015.2300-
May 31, 202415.520015.520015.520015.520015.52004
May 30, 202416.900016.900016.800016.800016.80008
May 24, 202415.190015.390015.190015.390015.39005
May 23, 202415.000015.000015.000015.000015.00003
May 20, 202415.340015.340015.340015.340015.34001
May 17, 202415.800015.800015.800015.800015.80001
May 15, 202415.830015.830015.830015.830015.83001
May 14, 202417.460017.460017.460017.460017.46001
May 9, 202419.850019.850019.100019.100019.1000-
May 3, 202423.100023.100022.310022.310022.31003
May 2, 202425.980025.980025.750025.750025.75004
May 1, 202427.500027.500027.500027.500027.50006
Apr 30, 202423.500025.300023.500025.300025.30002
Apr 29, 202423.810023.810023.810023.810023.81001
Apr 26, 202423.750023.750023.750023.750023.75001
Apr 15, 202423.170028.120023.170028.120028.12005
Apr 12, 202426.270026.580026.270026.580026.58003
Apr 9, 202423.770023.770023.770023.770023.77002
Apr 5, 202423.660023.660022.900022.900022.90005