OPR - Delayed Quote USD
I:SPX Jan 2025 Weekly 6125.000 (SPXW250130C06125000)
0.0500
-1.2000
(-96.00%)
As of 3:59:15 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 | 1.4000 | 1.8500 | 0.0500 | 0.0500 | 0.0500 | 14,485 |
| Jan 29, 2025 | 10.5000 | 10.5000 | 0.6500 | 1.2000 | 1.2000 | 2,848 |
| Jan 28, 2025 | 5.4000 | 10.3700 | 2.2500 | 7.4600 | 7.4600 | 732 |
| Jan 27, 2025 | 7.6500 | 7.6500 | 2.7000 | 5.0000 | 5.0000 | 583 |
| Jan 24, 2025 | 34.0100 | 35.9800 | 18.0000 | 20.3300 | 20.3300 | 533 |
| Jan 23, 2025 | 20.3000 | 27.6300 | 20.3000 | 26.9000 | 26.9000 | - |
| Jan 22, 2025 | 25.2500 | 30.0500 | 24.0000 | 26.3300 | 26.3300 | 108 |
| Jan 21, 2025 | 17.3600 | 18.5800 | 14.0500 | 15.9200 | 15.9200 | 51 |
| Jan 17, 2025 | 11.1100 | 15.6900 | 11.1100 | 13.5000 | 13.5000 | 53 |
| Jan 16, 2025 | 6.3800 | 6.7200 | 5.2600 | 5.2600 | 5.2600 | 86 |
| Jan 15, 2025 | 6.5000 | 8.8300 | 6.5000 | 6.9000 | 6.9000 | 512 |
| Jan 14, 2025 | 3.7000 | 3.7000 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 13, 2025 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2 |
| Jan 10, 2025 | 6.6000 | 6.6000 | 3.9000 | 4.0200 | 4.0200 | 26 |
| Jan 8, 2025 | 10.7000 | 10.7000 | 9.2500 | 9.2500 | 9.2500 | 14 |
| Jan 6, 2025 | 23.6500 | 23.6500 | 18.9800 | 18.9800 | 18.9800 | - |
| Jan 3, 2025 | 12.0200 | 16.2000 | 12.0200 | 16.2000 | 16.2000 | 16 |
| Jan 2, 2025 | 17.0000 | 17.0000 | 12.2000 | 12.2000 | 12.2000 | - |
| Dec 31, 2024 | 12.2000 | 12.2000 | 10.2000 | 10.2000 | 10.2000 | 91 |
| Dec 30, 2024 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | 18.7100 | 2 |