Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 567.000 call (SPY250331C00567000)
0.0100
-0.2100
(-95.45%)
As of March 31 at 4:05:42 PM 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 | 0.0200 | 0.0300 | 0.0100 | 0.0100 | 0.0100 | 10,706 |
| Mar 28, 2025 | 3.1200 | 3.4400 | 0.2200 | 0.2200 | 0.2200 | 24,720 |
| Mar 27, 2025 | 4.4900 | 6.5000 | 3.8500 | 4.2600 | 4.2600 | 11,808 |
| Mar 26, 2025 | 9.2200 | 9.2200 | 5.1500 | 5.8200 | 5.8200 | 1,266 |
| Mar 25, 2025 | 10.5200 | 11.1600 | 9.5800 | 10.1900 | 10.1900 | 156 |
| Mar 24, 2025 | 8.1600 | 10.6300 | 8.1600 | 10.2100 | 10.2100 | 385 |
| Mar 21, 2025 | 3.9700 | 5.2300 | 3.3500 | 5.2200 | 5.2200 | 1,264 |
| Mar 20, 2025 | 5.0700 | 8.4000 | 5.0700 | 5.7400 | 5.7400 | 2,158 |
| Mar 19, 2025 | 5.8900 | 8.5500 | 5.3900 | 7.0600 | 7.0600 | 1,010 |
| Mar 18, 2025 | 6.5300 | 6.7100 | 4.9100 | 5.3500 | 5.3500 | 472 |
| Mar 17, 2025 | 7.4200 | 9.1000 | 6.4200 | 7.7900 | 7.7900 | 322 |
| Mar 14, 2025 | 6.0200 | 7.0800 | 5.2600 | 6.4800 | 6.4800 | 108 |
| Mar 13, 2025 | 5.9400 | 6.5200 | 4.0200 | 4.4600 | 4.4600 | 142 |
| Mar 12, 2025 | 9.2100 | 9.2100 | 6.1500 | 7.2200 | 7.2200 | 209 |
| Mar 11, 2025 | 8.7900 | 9.5400 | 6.2900 | 7.5200 | 7.5200 | 612 |
| Mar 10, 2025 | 13.4500 | 13.5400 | 8.6300 | 9.6800 | 9.6800 | 970 |
| Mar 7, 2025 | 16.0500 | 18.1300 | 12.7900 | 17.8500 | 17.8500 | 463 |
| Mar 6, 2025 | 17.4100 | 19.8500 | 15.6300 | 16.7700 | 16.7700 | 57 |
| Mar 5, 2025 | 20.4600 | 23.6300 | 17.3300 | 23.6300 | 23.6300 | 68 |
| Mar 4, 2025 | 17.4700 | 22.7800 | 17.4200 | 22.0800 | 22.0800 | 149 |
| Mar 3, 2025 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 2 |
| Feb 28, 2025 | 24.4000 | 26.3100 | 24.4000 | 26.3100 | 26.3100 | 6 |
| Feb 20, 2025 | 44.7900 | 44.7900 | 44.7900 | 44.7900 | 44.7900 | 5 |
| Feb 11, 2025 | 43.3900 | 43.4300 | 43.3900 | 43.4300 | 43.4300 | 2 |
| Feb 6, 2025 | 44.4000 | 44.4000 | 44.3800 | 44.3800 | 44.3800 | 2 |
| Feb 4, 2025 | 40.2600 | 40.2600 | 40.2600 | 40.2600 | 40.2600 | 2 |
| Feb 3, 2025 | 39.4200 | 39.4200 | 38.9600 | 38.9600 | 38.9600 | 4 |
| Jan 30, 2025 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | 1 |
| Jan 28, 2025 | 42.6400 | 45.0000 | 42.6400 | 45.0000 | 45.0000 | 4 |
| Jan 23, 2025 | 46.6100 | 46.6100 | 46.6100 | 46.6100 | 46.6100 | 2 |
| Jan 22, 2025 | 46.9800 | 46.9800 | 46.9800 | 46.9800 | 46.9800 | 2 |
| Jan 21, 2025 | 43.0600 | 43.0800 | 41.9000 | 41.9400 | 41.9400 | 12 |
| Jan 16, 2025 | 35.9500 | 35.9500 | 35.7500 | 35.7500 | 35.7500 | 3 |
| Jan 15, 2025 | 36.5700 | 36.5700 | 35.7200 | 35.7200 | 35.7200 | 4 |
| Jan 13, 2025 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | 23 |
| Jan 10, 2025 | 31.2100 | 31.2100 | 29.2100 | 29.2100 | 29.2100 | 6 |
| Jan 8, 2025 | 35.2700 | 35.9300 | 34.5800 | 35.9000 | 35.9000 | 6 |
| Jan 7, 2025 | 36.7200 | 36.7700 | 34.7600 | 34.8100 | 34.8100 | 4 |
| Jan 6, 2025 | 43.3800 | 43.3800 | 40.0700 | 40.0700 | 40.0700 | 6 |