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

SPY Mar 2025 543.000 call (SPY250331C00543000)

16.13
+3.88
+(31.67%)
As of March 31 at 3:47:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20257.0816.545.3716.1316.131,331
Mar 28, 202515.6915.6912.2512.2512.25446
Mar 27, 202526.0926.2125.9925.9925.997
Mar 26, 202530.0730.0730.0730.0730.071
Mar 21, 202518.9821.1118.9821.1121.116
Mar 20, 202523.1726.2422.9723.8823.8845
Mar 19, 202524.0324.0322.5522.5522.5539
Mar 18, 202520.6320.6320.5820.5820.585
Mar 17, 202527.3427.3427.3427.3427.342
Mar 13, 202518.3118.3116.2216.2216.2252
Mar 12, 202525.2625.2620.8520.8520.854
Mar 11, 202521.4725.0519.1523.7923.79195
Mar 10, 202527.9727.9727.9727.9727.971
Mar 6, 202535.4235.4234.5734.5734.572
Mar 5, 202536.1236.1236.1236.1236.126
Mar 4, 202537.4939.3737.4939.3739.373
Mar 3, 202554.1454.1453.4153.4153.4162
Feb 28, 202544.2744.2744.2744.2744.2750
Feb 26, 202558.9058.9053.7553.7553.75100
Feb 11, 202566.1366.1366.1366.1366.132
Feb 10, 202565.3265.3265.3265.3265.322
Feb 7, 202568.6968.6968.6668.6668.662
Feb 6, 202566.9566.9566.7566.8966.896
Feb 3, 202559.5560.6159.5560.6160.614
Jan 31, 202563.9763.9763.9763.9763.972
Jan 28, 202561.1267.6761.1267.6767.674
Jan 27, 202561.8961.8961.8961.8961.892
Jan 24, 202571.9672.1170.1970.1970.193,003
Jan 23, 202569.0569.0569.0169.0169.012
Jan 22, 202570.1270.1270.1270.1270.122
Jan 21, 202564.9264.9763.2463.2463.246
Jan 7, 202559.1859.1859.1859.1859.182
Jan 6, 202565.1165.1165.1165.1165.111
Jan 3, 202557.5057.7057.2457.7057.706
Dec 31, 202456.8556.8555.8155.8155.813
Dec 17, 202470.7370.7370.7370.7370.731
Dec 16, 202473.0773.0773.0573.0573.052
Dec 13, 202473.5073.8573.5073.8573.854
Dec 12, 202473.7473.7473.4973.4973.494
Dec 11, 202473.6373.6373.5973.5973.592
Dec 9, 202474.5974.5974.5974.5974.592
Dec 6, 202475.0575.0575.0475.0475.042
Dec 5, 202475.2875.2875.2875.2875.282
Dec 4, 202473.8973.8973.8973.8973.892
Dec 2, 202471.9171.9171.9171.9171.912
Nov 25, 202467.1867.1867.1767.1767.172
Nov 6, 202462.3062.3062.3062.3062.301
Nov 5, 202451.0152.1551.0152.1552.153
Oct 25, 202458.8858.8858.8858.8858.882
Oct 24, 202456.0656.1556.0656.1556.15162
Oct 11, 202456.8258.3556.8258.3558.35-
Oct 10, 202455.5055.5055.5055.5055.501
Sep 27, 202452.5152.5152.5152.5152.511
Sep 24, 202450.6750.6750.6750.6750.672
Sep 17, 202444.5144.5144.5144.5144.51-
Aug 26, 202445.3145.3145.3145.3145.312
Aug 14, 202433.0533.0533.0533.0533.051
Aug 13, 202430.9132.9130.9132.9132.916
Aug 12, 202428.9428.9528.4228.4828.48392
Aug 9, 202429.2829.2829.2829.2829.2810
Aug 7, 202426.1126.1126.1126.1126.1110
Aug 5, 202425.3025.3525.3025.3525.352
Jul 31, 202440.3140.5940.1440.5940.5914
Jul 26, 202436.3436.3436.3436.3436.342
Jul 19, 202441.4041.4041.4041.4041.401
Jul 2, 202438.7938.7938.7938.7938.7940
Jun 28, 202441.1441.1440.1840.2540.25278
Jun 27, 202440.2540.2539.2139.2139.213
Jun 25, 202439.1739.1739.1639.1639.164
Jun 20, 202442.6442.6442.6442.6442.642
Jun 17, 202437.0337.0337.0337.0337.032
Jun 14, 202436.2636.2636.2536.2536.253
Jun 12, 202437.1237.2736.7336.9336.933,000
May 30, 202426.7826.7826.7826.7826.781
May 28, 202429.8729.8729.8729.8729.87-
May 14, 202426.5626.5626.5626.5626.561
May 1, 202418.0018.0018.0018.0018.001
Apr 30, 202420.9220.9220.9120.9120.9144