Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 609.000 call (SPY250331C00609000)
0.0100
0.0000
(0.00%)
As of March 27 at 2:19:09 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 27, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 278 |
| Mar 26, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 308 |
| Mar 25, 2025 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 9 |
| Mar 24, 2025 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 7 |
| Mar 21, 2025 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 224 |
| Mar 20, 2025 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 89 |
| Mar 19, 2025 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 43 |
| Mar 18, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 250 |
| Mar 17, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 89 |
| Mar 14, 2025 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 22 |
| Mar 13, 2025 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 78 |
| Mar 12, 2025 | 0.0900 | 0.0900 | 0.0500 | 0.0600 | 0.0600 | 221 |
| Mar 11, 2025 | 0.1300 | 0.1300 | 0.0900 | 0.1100 | 0.1100 | 163 |
| Mar 10, 2025 | 0.3400 | 0.3700 | 0.1700 | 0.2100 | 0.2100 | 580 |
| Mar 7, 2025 | 0.5500 | 0.7200 | 0.4200 | 0.5000 | 0.5000 | 418 |
| Mar 6, 2025 | 0.8400 | 1.2400 | 0.6700 | 0.6700 | 0.6700 | - |
| Mar 5, 2025 | 0.9300 | 1.4500 | 0.8400 | 1.2700 | 1.2700 | 1,000 |
| Mar 4, 2025 | 1.5400 | 1.5400 | 0.8000 | 1.0000 | 1.0000 | 593 |
| Mar 3, 2025 | 4.1100 | 4.3800 | 1.6800 | 1.8600 | 1.8600 | 727 |
| Feb 28, 2025 | 2.2200 | 3.5100 | 1.9500 | 3.5100 | 3.5100 | 866 |
| Feb 27, 2025 | 4.3400 | 4.5800 | 2.3000 | 2.3000 | 2.3000 | 527 |
| Feb 26, 2025 | 4.9700 | 5.3500 | 3.6100 | 4.2700 | 4.2700 | 442 |
| Feb 25, 2025 | 5.1000 | 5.1000 | 3.3400 | 4.3800 | 4.3800 | 1,087 |
| Feb 24, 2025 | 6.6100 | 6.6100 | 5.0000 | 5.0000 | 5.0000 | 1,377 |
| Feb 21, 2025 | 10.5200 | 10.5200 | 6.1600 | 6.2700 | 6.2700 | 221 |
| Feb 20, 2025 | 10.1300 | 10.5900 | 9.6300 | 10.5700 | 10.5700 | 208 |
| Feb 19, 2025 | 11.1100 | 12.7900 | 11.1100 | 12.6900 | 12.6900 | 56 |
| Feb 18, 2025 | 11.7300 | 11.8000 | 10.6300 | 11.8000 | 11.8000 | 69 |
| Feb 14, 2025 | 12.0500 | 12.3200 | 11.2600 | 11.2600 | 11.2600 | 38 |
| Feb 13, 2025 | 9.3100 | 11.7600 | 9.0000 | 11.6600 | 11.6600 | 131 |
| Feb 12, 2025 | 7.0800 | 9.1700 | 7.0800 | 8.7600 | 8.7600 | 60 |
| Feb 11, 2025 | 8.9300 | 9.9500 | 8.9300 | 9.6600 | 9.6600 | 30 |
| Feb 10, 2025 | 9.2500 | 10.0000 | 9.2500 | 9.8400 | 9.8400 | 55 |
| Feb 7, 2025 | 10.0000 | 10.0000 | 8.2400 | 8.3100 | 8.3100 | 204 |
| Feb 6, 2025 | 11.1300 | 11.2400 | 10.5500 | 11.2400 | 11.2400 | 64 |
| Feb 5, 2025 | 9.1000 | 10.2900 | 8.9000 | 10.2900 | 10.2900 | 30 |
| Feb 4, 2025 | 8.5200 | 10.0700 | 8.5200 | 9.3500 | 9.3500 | 180 |
| Feb 3, 2025 | 6.4700 | 9.4500 | 6.4000 | 9.0300 | 9.0300 | 147 |
| Jan 31, 2025 | 13.1700 | 14.2200 | 10.3600 | 10.8200 | 10.8200 | 464 |
| Jan 30, 2025 | 12.0300 | 12.6400 | 9.8700 | 12.0000 | 12.0000 | 11 |
| Jan 29, 2025 | 11.3000 | 11.3000 | 9.7800 | 10.7700 | 10.7700 | - |
| Jan 28, 2025 | 9.9900 | 12.4000 | 9.3000 | 12.1500 | 12.1500 | 28 |
| Jan 27, 2025 | 9.3400 | 10.2900 | 8.8700 | 10.2900 | 10.2900 | 89 |
| Jan 24, 2025 | 15.3200 | 15.5600 | 13.5600 | 13.7400 | 13.7400 | 100 |
| Jan 23, 2025 | 12.8600 | 14.8200 | 12.8600 | 14.8200 | 14.8200 | 32 |
| Jan 22, 2025 | 13.5600 | 14.2200 | 13.5200 | 13.5600 | 13.5600 | 31 |
| Jan 21, 2025 | 10.9400 | 11.5300 | 10.2300 | 11.4300 | 11.4300 | 130 |
| Jan 17, 2025 | 9.4400 | 10.5000 | 9.4400 | 9.7500 | 9.7500 | 21 |
| Jan 16, 2025 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 6 |
| Jan 15, 2025 | 7.4800 | 8.3300 | 7.4600 | 8.2100 | 8.2100 | 22 |
| Jan 14, 2025 | 6.1600 | 6.1600 | 4.8500 | 5.3300 | 5.3300 | 20 |
| Jan 13, 2025 | 4.5200 | 5.2300 | 4.4300 | 5.2300 | 5.2300 | 6 |
| Jan 10, 2025 | 6.7400 | 6.7400 | 5.1100 | 5.5400 | 5.5400 | 30 |
| Jan 8, 2025 | 8.3600 | 8.3600 | 7.1600 | 7.8300 | 7.8300 | 145 |
| Jan 7, 2025 | 9.7800 | 9.7800 | 8.5400 | 8.9000 | 8.9000 | 36 |
| Jan 6, 2025 | 12.1200 | 12.1200 | 10.3000 | 10.3000 | 10.3000 | - |