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

SPY Mar 2025 540.000 call (SPY250331C00540000)

17.79
+1.97
+(12.45%)
As of March 31 at 4:11:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202510.0320.127.7517.7917.791,593
Mar 28, 202525.7726.2415.9316.2016.20529
Mar 27, 202530.8330.8330.8330.8330.833
Mar 26, 202533.5233.5228.4529.0029.0014
Mar 25, 202534.6936.5434.6934.7534.754
Mar 24, 202531.5634.5631.5634.4734.4726
Mar 21, 202521.6221.6221.6221.6221.621
Mar 20, 202528.6129.4124.5025.8025.8052
Mar 19, 202525.5029.2724.3727.5027.5079
Mar 18, 202523.0523.0522.5023.0223.0216
Mar 17, 202527.7130.0427.7128.4528.455
Mar 14, 202523.3626.0122.9526.0126.0129
Mar 13, 202520.7620.7618.1419.9919.9927
Mar 12, 202522.9626.0121.5524.2524.2543
Mar 10, 202526.0926.7724.5026.7726.7720
Mar 6, 202536.6936.6936.6936.6936.691
Mar 5, 202540.6640.6640.6640.6640.6658
Mar 4, 202538.9142.4738.9142.4742.4748
Mar 3, 202555.8855.8847.5247.5247.526
Feb 28, 202549.5549.5549.5549.5549.551
Feb 26, 202561.5861.5861.5861.5861.582
Feb 24, 202560.9360.9360.9360.9360.932
Feb 21, 202570.8870.8870.8870.8870.881
Feb 20, 202573.8573.8573.8573.8573.856
Feb 19, 202573.2573.2573.2573.2573.2510
Feb 13, 202568.1272.9368.1272.4272.4275
Feb 12, 202565.0065.0065.0065.0065.0049
Feb 11, 202567.1667.6967.1667.6967.6930
Feb 10, 202568.7068.7068.7068.7068.703
Feb 7, 202571.6071.6065.2365.5465.545
Feb 6, 202569.2769.2769.1169.1169.114
Feb 4, 202565.9765.9765.9765.9765.9792
Feb 3, 202558.5963.9158.5963.7163.715
Jan 31, 202566.7766.7766.7366.7366.732
Jan 28, 202567.6568.2367.6567.6967.6924
Jan 27, 202563.0663.9763.0663.9763.9715
Jan 24, 202575.2575.2575.2575.2575.252
Jan 23, 202571.8473.4371.8473.4373.433
Jan 22, 202573.7973.7973.7973.7973.796
Jan 21, 202567.8068.9866.7168.9868.986
Jan 16, 202561.1561.1561.1561.1561.152
Jan 15, 202560.5561.1260.5561.1261.123
Jan 13, 202548.7048.7048.7048.7048.701
Jan 7, 202565.3165.3258.9859.0159.0135
Jan 6, 202567.7767.7763.9763.9763.9714
Jan 3, 202559.8759.8759.8759.8759.872
Jan 2, 202553.3955.2353.3955.2055.204
Dec 31, 202457.4557.4557.1157.2557.2525
Dec 26, 202471.0071.0071.0071.0071.003
Dec 23, 202464.8165.4264.8165.4265.424
Dec 19, 202461.9362.7761.8861.9861.9816
Dec 18, 202475.5375.5375.5375.5375.533
Dec 16, 202475.8377.1475.7977.1477.143
Dec 13, 202476.6876.6874.1874.1874.1820
Dec 12, 202476.3476.6476.2976.5876.586
Dec 11, 202476.3376.3376.3376.3376.333
Dec 9, 202477.4577.4577.3777.3777.372
Dec 6, 202478.6378.6378.6378.6378.632
Dec 5, 202478.0778.0777.5377.9277.925
Dec 4, 202477.1077.7776.6577.7777.7746
Dec 3, 202474.6174.6174.6174.6174.614
Dec 2, 202474.4074.4074.4074.4074.4010
Nov 27, 202472.4872.4872.4872.4872.48-
Nov 26, 202471.5172.4571.5172.4572.455
Nov 25, 202470.1670.1670.1670.1670.161
Nov 22, 202468.8469.8668.2568.2568.255
Nov 21, 202468.7068.7068.7068.7068.701
Nov 20, 202462.6562.6562.6562.6562.652
Nov 18, 202460.9361.0560.9361.0561.052
Nov 15, 202460.8960.8960.6660.6660.664
Nov 12, 202468.8268.8268.8268.8268.8290
Nov 11, 202472.8172.8172.8172.8172.811
Nov 8, 202471.0772.0071.0772.0072.005
Nov 7, 202470.0970.0970.0970.0970.092
Nov 6, 202464.4566.5164.4566.5166.51-
Nov 5, 202452.7454.2652.7454.2654.265
Nov 4, 202452.1052.1050.0050.0050.00190
Nov 1, 202453.6554.4051.9353.0053.0013
Oct 31, 202451.7751.7751.7751.7751.773
Oct 30, 202460.3260.3260.3260.3260.321
Oct 29, 202459.8359.8359.8359.8359.831
Oct 28, 202460.8760.8760.1660.1660.16-
Oct 25, 202460.8260.8360.8260.8360.833
Oct 24, 202458.4258.4258.4258.4258.424
Oct 23, 202459.5559.5556.5856.5856.587
Oct 22, 202459.8062.2359.8061.6761.677
Oct 21, 202460.0661.6460.0661.6461.645
Oct 16, 202462.5562.5562.5562.5562.552
Oct 15, 202464.0064.0063.4463.5163.519
Oct 14, 202463.2263.2263.2263.2263.221
Oct 9, 202458.2058.2058.1158.1158.112
Sep 30, 202452.1852.1852.1852.1852.185
Sep 27, 202454.8954.8954.6054.6054.60-
Sep 26, 202456.2056.2056.2056.2056.201
Sep 25, 202453.8353.8352.6252.6252.624
Sep 24, 202453.2653.3253.2653.3253.32-
Sep 23, 202452.6152.9652.0952.3852.3816
Sep 20, 202450.8250.8250.8250.8250.82-
Sep 19, 202452.0253.5352.0253.5353.5310
Sep 18, 202449.2349.2349.2349.2349.233
Sep 17, 202448.7048.7047.5647.5647.56-
Sep 11, 202433.8640.0033.2840.0040.00-
Sep 6, 202433.8234.0533.3833.3833.3811
Sep 4, 202440.9540.9540.9540.9540.952
Aug 26, 202447.6647.6646.4946.4946.498
Aug 23, 202447.5747.5747.5747.5747.571
Aug 22, 202444.2344.2344.2344.2344.233
Aug 20, 202445.9246.7045.9246.7046.706
Aug 16, 202441.5343.2041.5342.8142.8111
Aug 15, 202439.7141.8439.7141.8441.8412
Aug 13, 202432.7435.2332.4635.2335.2328
Aug 12, 202430.7231.0630.1330.3630.36195
Aug 9, 202430.8531.7330.8531.2531.255
Aug 8, 202431.3231.3230.6830.6830.683
Aug 6, 202430.2130.2127.2327.2327.2311
Aug 5, 202427.5527.9926.3827.5927.5916
Aug 2, 202432.2032.7531.8532.7532.75687
Aug 1, 202436.8036.8036.8036.8036.80-
Jul 29, 202438.5439.6338.5439.6339.635
Jul 25, 202436.8036.8036.8036.8036.80-
Jul 23, 202446.9746.9746.4546.9646.96-
Jul 22, 202446.4246.5846.4246.5846.5812
Jul 19, 202443.8443.8443.8443.8443.843
Jul 17, 202450.0050.0049.1149.3449.3456
Jul 15, 202452.6353.7951.6951.6951.6912
Jul 12, 202453.1353.1353.1353.1353.131
Jul 10, 202448.8948.8948.8948.8948.89-
Jul 5, 202447.1047.1047.1047.1047.105
Jun 26, 202441.1641.8441.1641.5041.503
Jun 25, 202441.3041.4040.4340.4340.434
Jun 18, 202442.9042.9042.9042.9042.901
Jun 17, 202438.9242.0938.9242.0942.0910
Jun 14, 202437.9739.0137.9739.0139.016
Jun 12, 202439.2539.7639.0239.0239.0210
Jun 11, 202433.2733.8833.2733.8833.8828
Jun 5, 202433.1033.1033.1033.1033.105
May 29, 202429.4429.4429.4429.4429.4412
May 28, 202431.8631.8631.5631.7231.7216
May 24, 202430.7931.1130.7931.1131.112
May 23, 202433.0233.0232.2832.2832.282
May 21, 202432.5232.7332.5232.7332.733
May 20, 202433.1133.1133.1133.1133.111
May 16, 202432.7632.7632.7632.7632.765
May 15, 202430.8930.8930.8930.8930.891
May 6, 202425.2425.2425.2425.2425.2440
May 3, 202423.8023.8023.8023.8023.804
May 1, 202419.2719.2719.2719.2719.272
Apr 30, 202422.9522.9522.2822.2822.284
Apr 25, 202419.8019.8019.8019.8019.801
Apr 19, 202419.3719.3719.3719.3719.372
Apr 15, 202426.7926.7925.1125.1125.1112
Apr 9, 202431.6231.7229.3730.4630.469
Apr 5, 202430.0630.7530.0630.7530.752