Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 628.000 call (SPY250331C00628000)
0.0100
0.0000
(0.00%)
As of March 27 at 2:42:08 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 | 2 |
| Mar 25, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
| Mar 24, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
| Mar 21, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 546 |
| Mar 14, 2025 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 102 |
| Mar 13, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4 |
| Mar 11, 2025 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1 |
| Mar 10, 2025 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 43 |
| Mar 7, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 3 |
| Mar 6, 2025 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 11 |
| Mar 5, 2025 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 3 |
| Mar 4, 2025 | 0.1600 | 0.1600 | 0.1200 | 0.1500 | 0.1500 | 19 |
| Mar 3, 2025 | 0.4000 | 0.4000 | 0.2000 | 0.2100 | 0.2100 | 249 |
| Feb 28, 2025 | 0.2800 | 0.3500 | 0.2300 | 0.3500 | 0.3500 | 34 |
| Feb 27, 2025 | 0.4700 | 0.4900 | 0.3200 | 0.3200 | 0.3200 | 62 |
| Feb 26, 2025 | 0.6300 | 0.6300 | 0.4600 | 0.5000 | 0.5000 | 53 |
| Feb 25, 2025 | 0.5200 | 0.5200 | 0.4000 | 0.5000 | 0.5000 | 40 |
| Feb 24, 2025 | 1.0300 | 1.0300 | 0.6300 | 0.6300 | 0.6300 | 351 |
| Feb 21, 2025 | 1.9300 | 1.9300 | 0.8800 | 0.8800 | 0.8800 | 106 |
| Feb 20, 2025 | 2.1800 | 2.2000 | 1.8900 | 2.1600 | 2.1600 | 350 |
| Feb 19, 2025 | 2.5300 | 3.0600 | 2.5300 | 2.8500 | 2.8500 | 31 |
| Feb 18, 2025 | 2.8800 | 2.8800 | 2.5500 | 2.7900 | 2.7900 | 14 |
| Feb 14, 2025 | 3.0400 | 3.1800 | 2.7600 | 2.7600 | 2.7600 | 36 |
| Feb 13, 2025 | 2.0600 | 3.0200 | 2.0600 | 2.9400 | 2.9400 | 145 |
| Feb 12, 2025 | 1.5000 | 2.0200 | 1.5000 | 1.8800 | 1.8800 | 29 |
| Feb 11, 2025 | 2.0300 | 2.3700 | 2.0300 | 2.3700 | 2.3700 | 8 |
| Feb 10, 2025 | 2.2500 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 13 |
| Feb 7, 2025 | 3.1400 | 3.1400 | 2.0100 | 2.0100 | 2.0100 | 17 |
| Feb 6, 2025 | 3.0000 | 3.0600 | 2.5100 | 3.0600 | 3.0600 | 185 |
| Feb 5, 2025 | 2.4500 | 2.6700 | 2.2500 | 2.5900 | 2.5900 | 161 |
| Feb 4, 2025 | 2.2400 | 2.6800 | 2.2400 | 2.6800 | 2.6800 | 5 |
| Feb 3, 2025 | 1.6400 | 2.5500 | 1.6400 | 2.3400 | 2.3400 | 479 |
| Jan 31, 2025 | 4.8200 | 4.8200 | 3.0100 | 3.0100 | 3.0100 | 19 |
| Jan 30, 2025 | 3.5000 | 3.8500 | 3.1900 | 3.2400 | 3.2400 | 202 |
| Jan 29, 2025 | 3.4900 | 3.4900 | 2.9900 | 2.9900 | 2.9900 | 4 |
| Jan 28, 2025 | 3.9800 | 3.9800 | 3.7800 | 3.7800 | 3.7800 | 11 |
| Jan 27, 2025 | 2.6600 | 2.9500 | 2.5800 | 2.5800 | 2.5800 | 19 |
| Jan 24, 2025 | 5.3400 | 5.3400 | 4.7100 | 4.7100 | 4.7100 | 114 |
| Jan 23, 2025 | 4.8700 | 5.5400 | 4.8700 | 5.5400 | 5.5400 | 23 |
| Jan 22, 2025 | 4.6400 | 5.3000 | 4.6400 | 5.0000 | 5.0000 | 43 |
| Jan 21, 2025 | 3.5400 | 3.6900 | 3.5400 | 3.6900 | 3.6900 | 22 |
| Jan 17, 2025 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 6 |
| Jan 15, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2 |
| Jan 13, 2025 | 1.2700 | 1.3700 | 1.2700 | 1.3600 | 1.3600 | 202 |
| Jan 10, 2025 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 11 |
| Jan 8, 2025 | 2.5500 | 2.5900 | 2.3600 | 2.3600 | 2.3600 | 106 |
| Jan 7, 2025 | 3.8100 | 3.8100 | 2.5400 | 2.5800 | 2.5800 | 18 |
| Jan 6, 2025 | 4.1700 | 4.6000 | 3.5100 | 3.5100 | 3.5100 | 215 |
| Dec 31, 2024 | 2.9500 | 2.9500 | 2.5300 | 2.5300 | 2.5300 | 5 |
| Dec 30, 2024 | 2.3500 | 3.1400 | 2.3500 | 3.1400 | 3.1400 | 43 |