Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 586.000 call (SPY250331C00586000)
0.0100
0.0000
(0.00%)
As of March 31 at 2:09:35 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 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57 |
| Mar 28, 2025 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0100 | 901 |
| Mar 27, 2025 | 0.0600 | 0.1000 | 0.0400 | 0.0400 | 0.0400 | 757 |
| Mar 26, 2025 | 0.4300 | 0.4700 | 0.0900 | 0.1000 | 0.1000 | 1,106 |
| Mar 25, 2025 | 0.7400 | 0.8000 | 0.3600 | 0.5100 | 0.5100 | 1,366 |
| Mar 24, 2025 | 0.5100 | 0.8100 | 0.4600 | 0.6800 | 0.6800 | 2,756 |
| Mar 21, 2025 | 0.1700 | 0.1900 | 0.1000 | 0.1800 | 0.1800 | 263 |
| Mar 20, 2025 | 0.3600 | 0.7800 | 0.2800 | 0.2800 | 0.2800 | 437 |
| Mar 19, 2025 | 0.5200 | 0.8600 | 0.5200 | 0.6300 | 0.6300 | 242 |
| Mar 18, 2025 | 0.8100 | 0.8100 | 0.4700 | 0.5200 | 0.5200 | 820 |
| Mar 17, 2025 | 1.0300 | 1.4500 | 0.8000 | 1.0400 | 1.0400 | 1,151 |
| Mar 14, 2025 | 0.8200 | 1.0500 | 0.6300 | 0.9000 | 0.9000 | 354 |
| Mar 13, 2025 | 1.0900 | 1.0900 | 0.6000 | 0.6000 | 0.6000 | 124 |
| Mar 12, 2025 | 2.0100 | 2.0100 | 1.1700 | 1.1700 | 1.1700 | 114 |
| Mar 11, 2025 | 2.4400 | 2.4400 | 1.2800 | 1.6400 | 1.6400 | 734 |
| Mar 10, 2025 | 4.4300 | 4.4300 | 2.2100 | 2.5400 | 2.5400 | 218 |
| Mar 7, 2025 | 5.7600 | 6.7100 | 4.3600 | 6.4000 | 6.4000 | 747 |
| Mar 6, 2025 | 6.8700 | 8.9300 | 6.0000 | 6.8100 | 6.8100 | 434 |
| Mar 5, 2025 | 8.1000 | 10.5000 | 6.7300 | 9.9000 | 9.9000 | 211 |
| Mar 4, 2025 | 9.1400 | 10.9300 | 7.1400 | 8.6000 | 8.6000 | 509 |
| Mar 3, 2025 | 16.5000 | 16.5000 | 9.9300 | 11.5100 | 11.5100 | 504 |
| Feb 28, 2025 | 11.8200 | 14.3100 | 11.1900 | 14.3100 | 14.3100 | 387 |
| Feb 27, 2025 | 15.6800 | 17.5700 | 11.9800 | 12.1200 | 12.1200 | 120 |
| Feb 24, 2025 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 4 |
| Feb 21, 2025 | 27.5900 | 27.5900 | 23.1500 | 23.1500 | 23.1500 | 11 |
| Feb 14, 2025 | 30.1000 | 30.1000 | 29.9500 | 29.9500 | 29.9500 | 2 |
| Feb 10, 2025 | 26.3000 | 26.4700 | 26.3000 | 26.4700 | 26.4700 | 2 |
| Feb 5, 2025 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | 24.1300 | 2 |
| Feb 4, 2025 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | 2 |
| Feb 3, 2025 | 19.2900 | 24.4400 | 19.2900 | 24.4400 | 24.4400 | 54 |
| Jan 31, 2025 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | 1 |
| Jan 29, 2025 | 25.1500 | 26.6900 | 25.1500 | 26.6900 | 26.6900 | 3 |
| Jan 28, 2025 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | 1 |
| Jan 27, 2025 | 23.3300 | 23.7600 | 23.2200 | 23.2200 | 23.2200 | 12 |
| Jan 24, 2025 | 33.1500 | 33.1500 | 30.9800 | 30.9800 | 30.9800 | 2 |
| Jan 22, 2025 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | 7 |
| Jan 21, 2025 | 26.4000 | 27.0000 | 25.5500 | 25.5500 | 25.5500 | 4 |
| Jan 17, 2025 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 7 |
| Jan 15, 2025 | 22.0000 | 22.2600 | 22.0000 | 22.2600 | 22.2600 | 11 |
| Jan 14, 2025 | 16.8600 | 16.8600 | 14.8900 | 16.5600 | 16.5600 | 11 |
| Jan 13, 2025 | 13.9000 | 15.1700 | 13.8700 | 15.1700 | 15.1700 | 13 |
| Jan 10, 2025 | 18.7900 | 18.7900 | 15.9900 | 16.5400 | 16.5400 | 21 |
| Jan 8, 2025 | 20.4000 | 20.5800 | 19.6400 | 20.5800 | 20.5800 | 33 |
| Jan 7, 2025 | 25.9800 | 25.9900 | 22.2000 | 22.2000 | 22.2000 | 47 |
| Jan 6, 2025 | 26.8500 | 28.1000 | 25.4000 | 25.4000 | 25.4000 | 28 |
| Jan 3, 2025 | 20.6400 | 22.4900 | 20.6400 | 22.4900 | 22.4900 | 8 |
| Jan 2, 2025 | 22.0000 | 22.8100 | 17.1400 | 19.3000 | 19.3000 | 151 |
| Dec 31, 2024 | 21.9000 | 22.2200 | 19.5100 | 20.1900 | 20.1900 | 85 |
| Dec 30, 2024 | 21.1800 | 23.5300 | 20.1200 | 23.1400 | 23.1400 | 49 |