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

SPY Mar 2025 542.000 put (SPY250331P00542000)

0.0100
-0.3200
(-96.97%)
As of March 31 at 3:45:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20250.54000.88000.01000.01000.010053,552
Mar 28, 20250.16000.55000.13000.33000.33006,424
Mar 27, 20250.21000.30000.09000.11000.1100672
Mar 26, 20250.09000.30000.08000.20000.2000472
Mar 25, 20250.15000.15000.11000.11000.1100102
Mar 24, 20250.43000.43000.17000.17000.1700332
Mar 21, 20251.97002.05000.86000.89000.8900344
Mar 20, 20251.21001.59000.96001.27001.2700-
Mar 19, 20252.06002.28001.16001.44001.4400265
Mar 18, 20252.85003.50002.79002.95002.9500463
Mar 17, 20252.60002.91001.89002.01002.0100145
Mar 14, 20254.60004.60003.21003.71003.7100136
Mar 13, 20256.94008.52005.51006.79006.7900191
Mar 12, 20255.44007.98005.44005.58005.5800100
Mar 11, 20257.12009.03006.05007.48007.4800335
Mar 10, 20255.41008.89005.41006.99006.9900501
Mar 7, 20255.06005.77003.45003.56003.5600266
Mar 6, 20253.29004.70003.29004.49004.4900394
Mar 5, 20253.58003.58002.50002.50002.5000188
Mar 4, 20253.58004.52002.87003.65003.6500248
Mar 3, 20251.55003.29001.55003.29003.290072
Feb 28, 20252.31002.84002.02002.03002.0300112
Feb 27, 20251.54001.94001.53001.94001.9400213
Feb 26, 20251.31001.93001.31001.93001.930073
Feb 25, 20251.97001.97001.97001.97001.97001
Feb 24, 20251.71001.78001.30001.78001.780059
Feb 21, 20250.97001.79000.97001.79001.790026
Feb 20, 20251.01001.01001.01001.01001.01001
Feb 19, 20250.98001.01000.90000.90000.90007
Feb 18, 20251.02001.02001.02001.02001.02001
Feb 14, 20251.10001.10001.10001.10001.10001
Feb 13, 20251.21001.21001.21001.21001.21001
Feb 11, 20251.44001.44001.40001.40001.40008
Feb 7, 20251.38001.93001.35001.93001.9300141
Feb 5, 20252.02002.02001.79001.79001.79006
Feb 4, 20252.53002.53002.08002.08002.08006
Feb 3, 20253.39003.39002.45002.65002.6500311
Jan 31, 20251.73001.73001.73001.73001.7300241
Jan 30, 20251.95002.01001.82002.01002.01008
Jan 29, 20252.41002.41002.41002.41002.410058
Jan 27, 20253.16003.16003.03003.03003.0300238
Jan 22, 20252.10002.13002.10002.13002.13002
Jan 21, 20252.46002.46002.33002.33002.33003
Jan 17, 20253.00003.00002.92002.92002.92003
Jan 15, 20253.89003.89003.53003.53003.53003
Jan 13, 20257.59007.59007.37007.37007.370028
Jan 10, 20256.79006.79005.97005.97005.97007
Jan 8, 20255.01005.01004.99004.99004.99004
Jan 7, 20254.69004.69004.69004.69004.69004
Jan 6, 20253.48003.48003.48003.48003.4800-
Jan 3, 20254.56004.56004.52004.52004.52002
Jan 2, 20254.88006.00004.88006.00006.00008
Dec 31, 20244.61004.61004.61004.61004.61004
Dec 30, 20244.88004.88004.76004.76004.76002
Dec 27, 20244.90004.90004.62004.62004.62005
Dec 26, 20243.83003.83003.83003.83003.8300-
Dec 20, 20248.29008.29007.28007.28007.280018
Dec 19, 20246.80008.42006.80008.42008.42007
Dec 17, 20244.38004.38004.38004.38004.38002
Dec 16, 20244.04004.04003.96003.96003.96003
Nov 27, 20244.83005.05004.83005.05005.050021
Nov 22, 20246.11006.11006.11006.11006.11001
Nov 19, 20246.63006.63006.63006.63006.63001
Nov 12, 20245.97006.00005.97006.00006.000016
Nov 11, 20245.67005.67005.67005.67005.67005
Nov 8, 20245.86005.86005.86005.86005.860015
Nov 6, 20247.17007.17007.17007.17007.170017
Nov 5, 202410.490010.490010.490010.490010.49001
Oct 31, 202413.060013.370013.060013.370013.37002
Oct 25, 202410.820010.820010.820010.820010.82001
Oct 24, 202410.460010.460010.460010.460010.46002
Oct 11, 202411.880011.880011.880011.880011.88004
Oct 10, 202412.500012.510012.500012.510012.51002
Oct 7, 202413.730013.730013.730013.730013.7300-
Oct 4, 202414.050014.050014.050014.050014.05001
Oct 3, 202414.740014.740014.740014.740014.74002
Oct 2, 202414.330014.330014.180014.180014.1800518
Sep 25, 202413.060013.060013.060013.060013.06002
Sep 19, 202413.230013.230013.230013.230013.23002
Sep 16, 202415.540015.540015.540015.540015.54002
Sep 10, 202420.520020.520020.520020.520020.52002
Sep 6, 202423.820023.820023.820023.820023.82005
Sep 3, 202415.330015.330015.330015.330015.3300-
Aug 27, 202414.940014.940014.940014.940014.94003
Aug 26, 202414.900014.900014.900014.900014.9000-
Aug 22, 202417.200017.200017.200017.200017.2000-
Aug 19, 202416.010016.010016.010016.010016.01002
Aug 14, 202421.230021.230021.230021.230021.23001
Aug 9, 202429.630029.630027.050027.050027.05004
Aug 5, 202438.570038.570038.570038.570038.5700-
Jul 30, 202421.540021.540021.540021.540021.5400-
Jul 25, 202422.750022.750022.750022.750022.75006
Jun 18, 202418.960018.960018.960018.960018.96003
Jun 17, 202420.760020.760020.120020.120020.120012
Jun 14, 202421.090021.090020.910020.910020.91003
Jun 13, 202420.840020.840020.840020.840020.84001
Jun 12, 202420.380020.590020.110020.590020.59004
Jun 4, 202427.000027.000027.000027.000027.00002
May 29, 202427.870027.870027.770027.840027.84001,125
May 28, 202426.090026.100026.090026.100026.10004
May 24, 202426.180026.180025.680025.680025.68002
May 23, 202426.980028.200026.980027.820027.8200588
May 22, 202425.290025.290025.290025.290025.29002
May 17, 202426.790026.790026.790026.790026.790059
May 16, 202425.980025.980025.860025.860025.8600341
May 15, 202426.630026.680026.630026.680026.6800473