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

SPY Mar 2025 542.000 call (SPY250331C00542000)

16.52
+3.31
+(25.06%)
As of March 31 at 3:59:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20258.0118.195.9216.5216.52997
Mar 28, 202517.4617.4613.2113.2113.21326
Mar 25, 202534.3834.3834.3834.3834.3826
Mar 21, 202519.9422.1119.9222.1122.117
Mar 20, 202527.8427.8427.7927.7927.792
Mar 19, 202527.6227.6226.8526.8526.855
Mar 14, 202521.6922.3921.6922.3922.394
Mar 13, 202518.5018.5016.8216.8216.823
Mar 11, 202519.8723.4419.8723.4423.4482
Mar 6, 202534.9234.9234.9234.9234.921
Mar 5, 202537.1537.1537.1537.1537.156
Mar 3, 202553.0153.0152.9952.9952.992
Feb 24, 202561.4461.4461.4461.4461.441
Feb 7, 202569.7969.7969.7969.7969.792
Feb 6, 202567.2767.6466.5766.5766.578
Jan 29, 202566.6566.6566.2666.2666.265
Jan 28, 202565.9567.3465.8667.3467.349
Jan 24, 202573.0173.0171.1371.1371.131,502
Jan 23, 202569.9671.5969.9671.5971.594
Jan 22, 202570.7370.7370.7370.7370.731
Jan 21, 202565.9165.9165.9165.9165.912
Jan 7, 202558.8258.8255.9355.9355.934
Jan 3, 202558.3759.2858.3759.2859.284
Dec 31, 202457.5857.8854.0354.0854.086
Dec 16, 202474.0674.0674.0274.0274.022
Dec 13, 202474.6274.6274.6274.6274.622
Dec 12, 202474.4574.4574.4474.4474.444
Dec 11, 202474.5676.1574.5175.9875.9814
Dec 10, 202473.0073.0072.5472.6772.671,502
Dec 9, 202475.7075.7073.0573.1573.156
Dec 6, 202476.0276.0275.9975.9975.992
Dec 4, 202474.7975.7174.7975.7175.714
Dec 2, 202472.8372.8372.8372.8372.832
Nov 25, 202469.8669.8669.8669.8669.861
Nov 15, 202461.4361.4359.0059.0059.003
Nov 7, 202468.8268.8268.8268.8268.821
Nov 6, 202462.5062.5062.5062.5062.501
Nov 5, 202451.8351.8351.8351.8351.832
Oct 30, 202458.9258.9258.9258.9258.921
Oct 23, 202456.6656.6655.3155.3155.316
Oct 22, 202459.9059.9059.9059.9059.901
Oct 18, 202460.6560.6560.3860.3860.382
Oct 15, 202458.9158.9158.9158.9158.914
Oct 11, 202458.6558.7858.4658.7358.733,000
Sep 26, 202452.5352.5352.4452.4452.442
Sep 24, 202451.4651.4651.4651.4651.462
Sep 19, 202450.4450.4450.4450.4450.443
Sep 11, 202432.4633.0632.4632.7332.734
Sep 6, 202434.1934.1934.1934.1934.19-
Aug 26, 202447.5347.5347.5347.5347.53-
Aug 23, 202445.6045.6045.5445.5445.54-
Aug 21, 202445.6046.1445.6046.1446.142
Aug 16, 202440.6741.8040.6741.4941.496
Aug 15, 202439.1139.6839.1139.6839.68-
Aug 14, 202434.7634.9034.7634.9034.9045
Aug 13, 202431.5133.7331.5033.7333.73-
Aug 12, 202429.6029.6028.8929.2129.21-
Aug 8, 202426.4626.4626.4626.4626.46-
Jul 31, 202439.8040.8439.8040.8440.845
Jul 29, 202438.5038.5038.5038.5038.50-
Jul 25, 202435.8638.7635.8638.7638.766
Jul 24, 202437.3037.3037.3037.3037.301
Jul 22, 202443.8543.8543.8543.8543.851
Jul 16, 202452.4652.4652.4652.4652.461
Jul 11, 202446.5746.5746.5746.5746.571
Jul 8, 202445.6145.6145.6145.6145.611
Jun 27, 202440.9640.9940.9640.9940.992
Jun 26, 202439.8839.8839.8839.8839.884
Jun 18, 202441.4541.5241.4541.5241.524
Jun 17, 202438.5038.5038.5038.5038.501
Jun 14, 202436.8736.8936.8736.8936.893
Jun 12, 202437.8338.5037.5737.7337.735
Jun 10, 202432.7632.7632.7632.7632.76-
Jun 4, 202428.4028.4028.4028.4028.402
May 29, 202428.2328.2328.2328.2328.234
May 28, 202430.4530.4530.4530.4530.456
May 24, 202429.1730.1829.1730.1830.1827
May 9, 202425.9225.9225.9225.9225.921
Apr 30, 202421.4121.4221.4121.4221.4256