Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 502.000 put (SPY250331P00502000)
0.0200
0.0000
(0.00%)
As of March 28 at 4:14:26 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 28, 2025 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 2,273 |
| Mar 27, 2025 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 1,404 |
| Mar 24, 2025 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 90 |
| Mar 21, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50 |
| Mar 18, 2025 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 328 |
| Mar 17, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3 |
| Mar 14, 2025 | 0.6600 | 0.6600 | 0.4400 | 0.4400 | 0.4400 | 46 |
| Mar 13, 2025 | 1.0000 | 1.2500 | 1.0000 | 1.2500 | 1.2500 | 2 |
| Mar 12, 2025 | 1.1900 | 1.2800 | 0.8900 | 0.8900 | 0.8900 | 14 |
| Mar 11, 2025 | 1.9400 | 2.3200 | 1.9400 | 2.2500 | 2.2500 | 92 |
| Mar 10, 2025 | 1.4100 | 2.1000 | 1.4100 | 2.1000 | 2.1000 | 8 |
| Mar 7, 2025 | 1.2600 | 1.5800 | 0.9600 | 0.9600 | 0.9600 | 195 |
| Mar 3, 2025 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 0.6000 | 12 |
| Feb 27, 2025 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 6 |
| Feb 25, 2025 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 29 |
| Feb 14, 2025 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2 |
| Feb 13, 2025 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1 |
| Feb 12, 2025 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2 |
| Feb 11, 2025 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2 |
| Feb 7, 2025 | 0.8100 | 0.8400 | 0.7900 | 0.8400 | 0.8400 | 10 |
| Feb 3, 2025 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 31 |
| Jan 29, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1 |
| Jan 21, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3 |
| Jan 15, 2025 | 1.7800 | 1.7800 | 1.5800 | 1.5800 | 1.5800 | 13 |
| Jan 13, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2 |
| Jan 10, 2025 | 2.7800 | 3.0300 | 2.7800 | 3.0300 | 3.0300 | 8 |
| Dec 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1 |
| Oct 14, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 159 |
| Aug 2, 2024 | 17.4100 | 17.5900 | 17.4100 | 17.5900 | 17.5900 | 10 |
| Jul 17, 2024 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 1 |
| Jun 28, 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 2 |
| May 31, 2024 | 15.5400 | 16.5200 | 15.5400 | 15.7500 | 15.7500 | 89 |
| May 30, 2024 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | - |
| May 21, 2024 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | 1 |
| May 20, 2024 | 13.3900 | 13.3900 | 13.3700 | 13.3700 | 13.3700 | 3 |
| May 17, 2024 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 4 |
| Apr 26, 2024 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 1 |
| Apr 25, 2024 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | 2 |
| Apr 22, 2024 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | 2 |
| Apr 18, 2024 | 26.6000 | 26.6500 | 26.6000 | 26.6500 | 26.6500 | 2 |
| Apr 17, 2024 | 25.7400 | 27.1500 | 25.7400 | 27.1500 | 27.1500 | - |
| Apr 16, 2024 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | 1 |
| Apr 12, 2024 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | 6 |