OPR - Delayed Quote USD
I:SPX Jan 2025 Weekly 6025.000 (SPXW250130C06025000)
34.54
+4.94
+(16.69%)
As of 3:50:54 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 44.00 | 60.37 | 14.40 | 34.54 | 34.54 | 2,415 |
| Jan 29, 2025 | 45.44 | 49.70 | 19.29 | 29.60 | 29.60 | 1,062 |
| Jan 28, 2025 | 34.37 | 63.20 | 27.00 | 57.25 | 57.25 | 157 |
| Jan 27, 2025 | 28.20 | 37.98 | 23.60 | 37.98 | 37.98 | 182 |
| Jan 24, 2025 | 105.59 | 109.73 | 105.59 | 109.73 | 109.73 | 5 |
| Jan 23, 2025 | 76.63 | 96.02 | 76.63 | 96.02 | 96.02 | - |
| Jan 22, 2025 | 89.68 | 93.67 | 89.68 | 92.00 | 92.00 | 24 |
| Jan 21, 2025 | 54.28 | 65.33 | 48.80 | 65.12 | 65.12 | 13 |
| Jan 17, 2025 | 42.21 | 50.80 | 42.21 | 49.72 | 49.72 | 113 |
| Jan 16, 2025 | 29.29 | 29.40 | 27.27 | 27.27 | 27.27 | 17 |
| Jan 15, 2025 | 17.09 | 34.76 | 17.09 | 34.76 | 34.76 | 22 |
| Jan 14, 2025 | 15.25 | 15.25 | 13.77 | 13.77 | 13.77 | 2 |
| Jan 13, 2025 | 10.15 | 12.72 | 10.15 | 12.72 | 12.72 | 2 |
| Jan 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2 |
| Jan 8, 2025 | 32.05 | 32.05 | 31.64 | 31.64 | 31.64 | 2 |
| Jan 7, 2025 | 64.80 | 64.80 | 37.71 | 37.71 | 37.71 | - |
| Jan 6, 2025 | 76.69 | 76.69 | 56.84 | 57.75 | 57.75 | 20 |
| Jan 2, 2025 | 40.25 | 40.25 | 28.45 | 28.45 | 28.45 | 3 |
| Dec 31, 2024 | 38.13 | 38.13 | 34.72 | 34.72 | 34.72 | 2 |
| Dec 30, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 1 |