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

SPY Mar 2025 520.000 call (SPY250331C00520000)

29.26
-6.27
(-17.65%)
As of March 31 at 10:19:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202529.2629.2629.2629.2629.262
Mar 28, 202539.5139.5135.5335.5335.532
Mar 25, 202555.2155.2155.2155.2155.211
Mar 21, 202543.0043.0042.7042.7042.7021
Mar 20, 202547.9847.9846.3346.3346.3332
Mar 19, 202544.4245.5044.4245.5045.5021
Mar 18, 202541.1741.3640.7541.3641.3611
Mar 13, 202534.6934.6934.6934.6934.692
Mar 12, 202541.0041.0041.0041.0041.003
Mar 10, 202540.4640.4640.3240.3240.326
Mar 6, 202557.8157.8154.8254.8254.8214
Mar 4, 202563.9865.1863.9865.1865.184
Feb 21, 202584.5384.5383.1883.1883.1814
Feb 19, 202594.2694.2694.2694.2694.262
Feb 12, 202584.8087.2584.8087.2587.2527
Feb 11, 202586.3788.7086.3788.7088.7010
Feb 10, 202587.7088.0887.7088.0888.083
Feb 7, 202588.8588.8585.5485.5485.547
Feb 6, 202588.8388.8388.3488.3588.3510
Feb 4, 202585.0185.0185.0185.0185.011
Feb 3, 202583.2183.2183.1683.1683.162
Jan 31, 202586.0486.2886.0486.2886.284
Jan 30, 202589.7289.7288.5988.5988.593
Jan 28, 202587.5988.5287.4388.5288.5210
Jan 27, 202583.4583.8383.3183.3183.315
Jan 24, 202594.5994.5994.5994.5994.593
Jan 23, 202591.1592.7791.1592.7792.77-
Jan 22, 202591.6291.6291.6291.6291.62-
Jan 21, 202586.7486.7785.7185.7185.713
Jan 17, 202583.4683.4683.4683.4683.462
Jan 16, 202578.8078.8078.8078.8078.801
Jan 14, 202571.6971.6968.1568.1568.15-
Jan 8, 202576.7776.7776.7576.7576.753
Jan 7, 202584.1384.1376.4876.4876.4810
Jan 6, 202586.8086.8086.8086.8086.802
Jan 3, 202578.5178.9178.4578.8678.865
Jan 2, 202575.8275.8275.8275.8275.824
Dec 31, 202478.3078.4078.3078.4078.402
Dec 30, 202476.1179.3076.1179.3079.303
Dec 27, 202483.7183.7183.7183.7183.711
Dec 26, 202489.7589.7589.7589.7589.751
Dec 24, 202488.8589.0588.8589.0589.053
Dec 20, 202480.1886.0080.1885.6585.655
Dec 19, 202479.7479.7479.6979.6979.694
Dec 18, 202493.7893.7893.7893.7893.783
Dec 17, 202493.1993.1993.1993.1993.192
Dec 16, 202494.5796.2294.5196.2296.224
Dec 13, 202495.2395.2395.2395.2395.232
Dec 12, 202495.0395.0395.0395.0395.032
Dec 11, 202495.1296.7695.1296.7696.7610
Dec 10, 202493.6093.6093.6093.6093.601
Dec 9, 202496.0996.0996.0996.0996.092
Dec 6, 202497.5397.5396.5696.5696.564
Dec 5, 202496.7697.2596.7596.7596.758
Dec 4, 202495.3895.3895.2995.2995.294
Dec 2, 202493.1393.1393.1393.1393.132
Nov 21, 202484.0584.0584.0584.0584.054
Nov 20, 202479.4579.4579.4579.4579.452
Nov 15, 202479.1479.1479.1479.1479.145
Nov 12, 202490.1890.1890.1890.1890.182
Nov 8, 202489.4889.4889.4889.4889.4840
Nov 7, 202487.0087.0087.0087.0087.001
Nov 6, 202483.9083.9083.9083.9083.901
Nov 5, 202470.4471.5970.4471.5971.593
Oct 31, 202469.4969.4969.4969.4969.493
Oct 28, 202477.0577.2277.0577.2277.223
Oct 25, 202479.0479.0479.0479.0479.041
Oct 24, 202475.8775.8775.8775.8775.874
Oct 22, 202478.1078.1078.1078.1078.101
Oct 17, 202480.1880.1880.1880.1880.183
Oct 15, 202479.3679.3679.3679.3679.362
Oct 11, 202477.8377.8477.8377.8477.842
Oct 9, 202472.9972.9972.9972.9972.992
Oct 7, 202471.2471.2471.2471.2471.24-
Oct 3, 202467.9268.7467.9268.7468.744
Sep 26, 202472.8872.8872.8872.8872.881
Sep 25, 202470.4570.4570.4570.4570.452
Sep 24, 202470.1470.1470.1470.1470.142
Sep 23, 202468.0968.0968.0968.0968.093
Sep 20, 202467.2967.2967.2967.2967.29-
Sep 17, 202463.2863.3763.2863.3763.37-
Sep 16, 202461.8761.8761.8761.8761.871
Sep 13, 202461.6362.4061.6362.4062.40-
Sep 12, 202460.2060.2060.2060.2060.20-
Sep 11, 202451.7151.7151.7151.7151.711
Sep 10, 202451.3251.3251.3251.3251.32124
Sep 6, 202447.8847.8847.8847.8847.881
Sep 4, 202455.2555.2555.1455.1455.1417
Sep 3, 202461.0061.0057.5157.5157.51-
Aug 27, 202461.7863.5161.7863.5163.513
Aug 26, 202462.5062.5062.5062.5062.502
Aug 21, 202463.3263.3262.5662.5762.57206
Aug 20, 202462.4962.4961.9461.9461.944
Aug 19, 202459.2260.1959.2260.1960.1912
Aug 16, 202457.3158.4757.3158.2258.2210
Aug 15, 202454.8155.0854.8154.8154.812
Aug 14, 202451.2951.2950.3250.3250.327
Aug 13, 202447.1547.1546.8246.8846.887
Aug 8, 202440.4240.4240.4240.4240.42-
Aug 5, 202438.1739.9038.1738.9038.9034
Aug 2, 202444.8246.2644.8245.5045.503
Jul 30, 202450.9250.9250.9250.9250.921
Jul 24, 202452.7452.7452.7452.7452.7427
Jul 22, 202461.0061.8061.0061.8061.80-
Jul 18, 202462.5062.5061.0061.0061.006
Jul 16, 202469.1669.2569.1669.2569.254
Jul 15, 202469.4369.4369.4369.4369.432
Jul 12, 202467.6667.6667.6667.6667.661
Jul 11, 202465.4665.4865.4665.4865.48-
Jul 9, 202464.1364.1363.3163.6063.604
Jul 1, 202456.2256.2256.2256.2256.22-
Jun 28, 202457.4357.4356.8056.8056.804
Jun 27, 202456.5156.5156.5156.5156.512
Jun 26, 202456.4256.5555.9256.5556.55-
Jun 20, 202457.9857.9857.9857.9857.981
Jun 18, 202457.5657.7557.5657.7557.753
Jun 13, 202452.0652.0652.0652.0652.062
Jun 5, 202446.5647.7546.5647.7547.7524
May 22, 202446.5646.5646.5546.5546.5519
May 16, 202446.4646.4645.2545.2545.254
May 15, 202442.9744.3642.9744.3644.364
May 14, 202441.0041.4741.0041.4741.4718
May 13, 202440.4940.4940.0040.0040.008
May 10, 202440.1940.1940.1940.1940.191
May 9, 202438.9238.9238.9238.9238.921
May 8, 202438.0038.0037.7037.7037.703
May 6, 202437.0437.2337.0037.2337.234
May 3, 202434.0134.0134.0134.0134.011
May 2, 202429.9729.9729.9729.9729.9710
Apr 29, 202435.0035.0035.0035.0035.001
Apr 26, 202434.8834.8834.8834.8834.883
Apr 24, 202432.0432.0432.0432.0432.043
Apr 23, 202431.4033.8031.4033.8033.802
Apr 17, 202432.3433.0032.3433.0033.003
Apr 16, 202435.0835.4234.8135.4235.424
Apr 15, 202441.5041.5041.5041.5041.501
Apr 9, 202443.7443.7443.7443.7443.74-
Apr 8, 202443.8043.8043.8043.8043.801
Apr 5, 202444.2344.2344.2344.2344.233
Apr 4, 202446.6046.6042.8042.8042.802
Apr 3, 202445.0045.0044.3044.3044.306