Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 528.000 call (SPY250331C00528000)
25.49
-22.76
(-47.17%)
As of March 31 at 10:17:03 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 | 23.00 | 25.49 | 22.06 | 25.49 | 25.49 | 6 |
| Mar 3, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 2 |
| Feb 11, 2025 | 80.64 | 80.70 | 80.64 | 80.70 | 80.70 | 2 |
| Feb 10, 2025 | 80.27 | 80.71 | 80.27 | 80.71 | 80.71 | 4 |
| Feb 7, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 2 |
| Feb 6, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 2 |
| Feb 3, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 2 |
| Jan 31, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 2 |
| Jan 28, 2025 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 2 |
| Jan 23, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 2 |
| Jan 21, 2025 | 79.11 | 79.11 | 77.80 | 77.85 | 77.85 | 8 |
| Jan 14, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 2 |
| Jan 7, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 2 |
| Jan 6, 2025 | 79.09 | 79.21 | 79.09 | 79.21 | 79.21 | 10 |
| Jan 3, 2025 | 71.36 | 71.36 | 71.30 | 71.30 | 71.30 | 2 |
| Jan 2, 2025 | 68.60 | 68.60 | 65.75 | 65.75 | 65.75 | 4 |
| Dec 31, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 2 |
| Dec 19, 2024 | 72.90 | 72.90 | 72.75 | 72.75 | 72.75 | 8 |
| Dec 16, 2024 | 87.33 | 87.33 | 87.26 | 87.26 | 87.26 | 4 |
| Dec 13, 2024 | 87.66 | 87.71 | 87.66 | 87.71 | 87.71 | 4 |
| Dec 12, 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 2 |
| Dec 11, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Dec 9, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 2 |
| Dec 6, 2024 | 89.10 | 89.10 | 89.00 | 89.00 | 89.00 | 3 |
| Dec 5, 2024 | 89.25 | 89.83 | 88.34 | 88.34 | 88.34 | 13 |
| Dec 4, 2024 | 87.94 | 87.94 | 87.87 | 87.87 | 87.87 | 2 |
| Dec 2, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 2 |
| Nov 13, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2 |
| Oct 1, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1 |
| Sep 25, 2024 | 63.56 | 63.56 | 62.85 | 62.85 | 62.85 | 11 |
| Sep 24, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 2 |
| Sep 20, 2024 | 61.18 | 61.19 | 61.18 | 61.18 | 61.18 | 9 |
| Sep 17, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 2 |
| Sep 13, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 2 |
| Aug 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2 |
| Aug 27, 2024 | 57.05 | 57.05 | 56.87 | 57.05 | 57.05 | 2 |
| Aug 20, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Aug 16, 2024 | 50.41 | 52.16 | 50.41 | 52.16 | 52.16 | 4 |
| Aug 13, 2024 | 40.86 | 42.60 | 40.86 | 42.60 | 42.60 | 211 |
| Aug 12, 2024 | 37.97 | 38.10 | 37.97 | 37.97 | 37.97 | 6 |
| Aug 9, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1 |
| Aug 8, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Aug 6, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Aug 2, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 4 |
| Jul 31, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1 |
| Jul 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1 |
| Jul 22, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 5 |
| Jul 10, 2024 | 61.31 | 61.39 | 61.31 | 61.39 | 61.39 | 2 |
| Jul 8, 2024 | 57.24 | 57.24 | 57.17 | 57.17 | 57.17 | - |
| Jun 28, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1 |
| Jun 12, 2024 | 47.72 | 47.80 | 47.72 | 47.80 | 47.80 | 7 |
| Jun 11, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1 |
| May 28, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1 |
| May 23, 2024 | 40.10 | 40.59 | 40.10 | 40.59 | 40.59 | - |
| May 22, 2024 | 40.48 | 40.76 | 40.48 | 40.76 | 40.76 | 2 |
| May 20, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1 |
| May 17, 2024 | 39.20 | 39.45 | 39.16 | 39.45 | 39.45 | 7 |
| May 15, 2024 | 38.94 | 38.94 | 38.77 | 38.77 | 38.77 | 7 |
| May 6, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 18 |
| May 3, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 8 |
| Apr 30, 2024 | 29.35 | 29.45 | 27.97 | 27.97 | 27.97 | 13 |
| Apr 25, 2024 | 24.96 | 24.96 | 24.95 | 24.95 | 24.95 | 31 |