Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
I:SPX Mar 2025 Weekly 4875.000 (SPXW250331P04875000)
0.1000
0.0000
(0.00%)
As of March 28 at 4:10:16 PM EDT. 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,958 |
| Mar 26, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 23 |
| Mar 24, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 13 |
| Mar 21, 2025 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | 0.7000 | 9 |
| Mar 12, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 520 |
| Mar 11, 2025 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | 1 |
| Mar 10, 2025 | 9.8000 | 12.7000 | 9.6500 | 12.7000 | 12.7000 | 43 |
| Mar 7, 2025 | 8.1800 | 8.1800 | 6.6400 | 6.9000 | 6.9000 | 73 |
| Mar 6, 2025 | 7.1000 | 8.1000 | 7.0000 | 8.1000 | 8.1000 | 53 |
| Mar 5, 2025 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 11 |
| Mar 4, 2025 | 8.5200 | 8.7900 | 8.2000 | 8.2000 | 8.2000 | 154 |
| Mar 3, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 75 |
| Feb 24, 2025 | 4.8000 | 5.9000 | 4.8000 | 5.9000 | 5.9000 | 121 |
| Feb 20, 2025 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Feb 18, 2025 | 4.1800 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 402 |
| Feb 11, 2025 | 5.6400 | 5.7000 | 5.6400 | 5.7000 | 5.7000 | 100 |
| Jan 28, 2025 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | 1 |
| Jan 27, 2025 | 12.5900 | 12.5900 | 11.1200 | 11.2800 | 11.2800 | 1,252 |
| Jan 21, 2025 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 1 |
| Jan 14, 2025 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | 2 |
| Jan 7, 2025 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | 4 |
| Jan 6, 2025 | 12.6000 | 13.8000 | 12.6000 | 13.8000 | 13.8000 | 42 |
| Jan 3, 2025 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 24 |
| Jan 2, 2025 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | 4 |
| Dec 30, 2024 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | - |
| Dec 27, 2024 | 17.4300 | 21.0200 | 17.4300 | 21.0200 | 21.0200 | 8 |
| Dec 26, 2024 | 15.9000 | 15.9000 | 14.7300 | 14.9500 | 14.9500 | 1,006 |
| Dec 18, 2024 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | 4 |
| Dec 16, 2024 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | 250 |
| Dec 6, 2024 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | 1 |
| Dec 5, 2024 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | - |
| Dec 3, 2024 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | 6 |
| Dec 2, 2024 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | 500 |
| Nov 14, 2024 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | 4 |
| Nov 12, 2024 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | 2 |
| Nov 8, 2024 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | 18 |
| Nov 7, 2024 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | - |
| Nov 6, 2024 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | 2 |
| Nov 5, 2024 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | 45.5200 | 5 |
| Oct 22, 2024 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | 4 |
| Oct 21, 2024 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | 1 |
| Oct 17, 2024 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | 47.4600 | 4 |
| Oct 16, 2024 | 51.7600 | 51.7600 | 51.7600 | 51.7600 | 51.7600 | - |
| Oct 14, 2024 | 49.0500 | 49.0500 | 49.0300 | 49.0300 | 49.0300 | 19 |
| Oct 8, 2024 | 70.0500 | 70.0500 | 63.7800 | 63.7800 | 63.7800 | 20 |
| Oct 7, 2024 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | - |
| Oct 2, 2024 | 68.2500 | 68.2500 | 68.2500 | 68.2500 | 68.2500 | - |
| Sep 27, 2024 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | 3 |
| Sep 24, 2024 | 57.3900 | 57.3900 | 57.3900 | 57.3900 | 57.3900 | 258 |
| Sep 23, 2024 | 58.8900 | 58.8900 | 58.8900 | 58.8900 | 58.8900 | 19 |
| Sep 19, 2024 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | 27 |
| Sep 12, 2024 | 75.0200 | 75.0200 | 75.0200 | 75.0200 | 75.0200 | - |
| Sep 11, 2024 | 79.3400 | 79.3400 | 79.3400 | 79.3400 | 79.3400 | 6 |
| Sep 9, 2024 | 92.9700 | 92.9700 | 92.9700 | 92.9700 | 92.9700 | - |
| Sep 6, 2024 | 108.8300 | 108.8300 | 108.8300 | 108.8300 | 108.8300 | 283 |
| Sep 4, 2024 | 87.4900 | 87.4900 | 87.4900 | 87.4900 | 87.4900 | - |
| Sep 3, 2024 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | 87.9500 | - |
| Aug 20, 2024 | 70.5100 | 70.5100 | 70.5100 | 70.5100 | 70.5100 | 9 |
| Aug 15, 2024 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | - |
| Aug 12, 2024 | 115.3000 | 115.3000 | 115.3000 | 115.3000 | 115.3000 | 150 |
| Aug 8, 2024 | 153.7000 | 153.7000 | 153.7000 | 153.7000 | 153.7000 | - |
| Aug 7, 2024 | 136.3300 | 167.6000 | 136.3300 | 167.6000 | 167.6000 | 3 |
| Aug 6, 2024 | 156.9200 | 156.9200 | 156.9200 | 156.9200 | 156.9200 | - |
| Aug 5, 2024 | 210.6000 | 210.6000 | 210.6000 | 210.6000 | 210.6000 | 5 |
| Aug 2, 2024 | 107.5100 | 148.7800 | 107.5100 | 139.7000 | 139.7000 | 80 |
| Aug 1, 2024 | 97.5300 | 97.5300 | 97.5300 | 97.5300 | 97.5300 | 18 |
| Jul 30, 2024 | 87.1200 | 87.1200 | 87.1200 | 87.1200 | 87.1200 | 1 |
| Jul 29, 2024 | 83.3400 | 83.3400 | 83.3400 | 83.3400 | 83.3400 | - |
| Jul 25, 2024 | 89.5200 | 89.5200 | 89.5200 | 89.5200 | 89.5200 | 109 |
| Jul 22, 2024 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | - |
| Jul 19, 2024 | 78.9600 | 83.9500 | 78.9600 | 83.9500 | 83.9500 | 81 |
| Jul 18, 2024 | 78.0300 | 78.0300 | 78.0300 | 78.0300 | 78.0300 | 108 |
| Jul 5, 2024 | 70.8700 | 70.8700 | 70.8700 | 70.8700 | 70.8700 | - |
| Jul 1, 2024 | 78.3200 | 78.3800 | 78.3200 | 78.3800 | 78.3800 | 8 |
| Jun 18, 2024 | 80.2700 | 80.2700 | 80.2700 | 80.2700 | 80.2700 | 4 |
| Jun 13, 2024 | 81.9100 | 82.0500 | 81.9100 | 82.0500 | 82.0500 | 13 |
| May 22, 2024 | 98.7600 | 98.7600 | 98.6900 | 98.6900 | 98.6900 | 200 |
| May 16, 2024 | 102.4700 | 102.4700 | 102.4700 | 102.4700 | 102.4700 | 4 |
| May 6, 2024 | 140.1400 | 140.1400 | 140.1400 | 140.1400 | 140.1400 | 200 |