Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 526.000 call (SPY250331C00526000)
25.50
-17.94
(-41.30%)
As of March 31 at 9:57:43 AM 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 31, 2025 | 24.50 | 25.50 | 24.50 | 25.50 | 25.50 | 2 |
| Mar 3, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 2 |
| Feb 18, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1 |
| Feb 11, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 2 |
| Feb 7, 2025 | 82.01 | 82.29 | 79.38 | 80.62 | 80.62 | 10 |
| Feb 6, 2025 | 83.22 | 83.22 | 83.13 | 83.13 | 83.13 | 4 |
| Jan 28, 2025 | 79.98 | 81.13 | 79.98 | 81.13 | 81.13 | 4 |
| Jan 23, 2025 | 87.15 | 87.15 | 87.13 | 87.13 | 87.13 | 2 |
| Jan 14, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 2 |
| Jan 7, 2025 | 73.47 | 73.47 | 69.68 | 69.68 | 69.68 | 8 |
| Jan 6, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 2 |
| Jan 3, 2025 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 2 |
| Jan 2, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 2 |
| Dec 31, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 2 |
| Dec 19, 2024 | 74.46 | 74.53 | 74.46 | 74.53 | 74.53 | 2 |
| Dec 16, 2024 | 89.45 | 89.45 | 89.40 | 89.40 | 89.40 | 2 |
| Dec 13, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 4 |
| Dec 12, 2024 | 89.57 | 89.57 | 88.24 | 88.24 | 88.24 | 4 |
| Dec 11, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 2 |
| Dec 9, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 2 |
| Dec 6, 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 2 |
| Dec 5, 2024 | 91.09 | 91.48 | 91.01 | 91.44 | 91.44 | 6 |
| Dec 4, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 2 |
| Dec 2, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 2 |
| Nov 6, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 2 |
| Oct 1, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Sep 24, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 2 |
| Sep 17, 2024 | 57.75 | 58.51 | 57.75 | 58.51 | 58.51 | - |
| Sep 13, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 2 |
| Aug 22, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Aug 20, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 2 |
| Aug 19, 2024 | 55.89 | 55.89 | 55.86 | 55.86 | 55.86 | 2 |
| Aug 16, 2024 | 52.13 | 53.68 | 51.98 | 53.68 | 53.68 | 4 |
| Aug 13, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 204 |
| Aug 7, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1 |
| Aug 6, 2024 | 39.00 | 39.00 | 38.57 | 38.57 | 38.57 | 5 |
| Aug 1, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jul 11, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Jul 10, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 2 |
| Jul 3, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 3 |
| Jul 2, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2 |
| Jul 1, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 2 |
| Jun 28, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 2 |
| Jun 20, 2024 | 54.57 | 54.57 | 53.06 | 53.06 | 53.06 | 2 |
| Jun 18, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 2 |
| Jun 17, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 2 |
| Jun 3, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 7 |
| May 29, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 7 |
| May 23, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1 |
| May 21, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1 |
| May 15, 2024 | 40.00 | 40.55 | 40.00 | 40.52 | 40.52 | 7 |
| May 1, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1 |
| Apr 24, 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | - |
| Apr 16, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1 |
| Apr 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1 |