Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 504.000 put (SPY250331P00504000)
0.0100
-0.0100
(-50.00%)
As of March 28 at 3:59:35 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 | 480 |
| Mar 28, 2025 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 3,309 |
| Mar 27, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,236 |
| Mar 26, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50 |
| Mar 24, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74 |
| Mar 21, 2025 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1 |
| Mar 18, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1 |
| Mar 17, 2025 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 3 |
| Mar 14, 2025 | 0.8200 | 0.8200 | 0.5500 | 0.5500 | 0.5500 | 5 |
| Mar 13, 2025 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 2 |
| Mar 12, 2025 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1 |
| Mar 11, 2025 | 2.1400 | 2.4400 | 2.0000 | 2.0000 | 2.0000 | 215 |
| Mar 10, 2025 | 1.9900 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 73 |
| Mar 7, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 182 |
| Mar 6, 2025 | 1.2000 | 1.3800 | 1.2000 | 1.3000 | 1.3000 | 4 |
| Mar 5, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Mar 4, 2025 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 3 |
| Mar 3, 2025 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1 |
| Feb 28, 2025 | 0.8600 | 1.0200 | 0.7300 | 0.7300 | 0.7300 | 87 |
| Feb 27, 2025 | 0.5500 | 0.7200 | 0.5500 | 0.7200 | 0.7200 | 551 |
| Feb 25, 2025 | 0.8700 | 0.9800 | 0.7600 | 0.7600 | 0.7600 | 54 |
| Feb 14, 2025 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 2 |
| Feb 13, 2025 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2 |
| Feb 6, 2025 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1 |
| Feb 3, 2025 | 1.3500 | 1.3500 | 1.1500 | 1.2300 | 1.2300 | 9 |
| Jan 31, 2025 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1 |
| Jan 27, 2025 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 4 |
| Jan 21, 2025 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1 |
| Jan 17, 2025 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 4 |
| Jan 15, 2025 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2 |
| Jan 3, 2025 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1 |
| Dec 16, 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 2 |
| Dec 10, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1 |
| Nov 21, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2 |
| Nov 19, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Nov 15, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1 |
| Oct 14, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 1 |
| Oct 3, 2024 | 9.0600 | 9.0900 | 9.0600 | 9.0900 | 9.0900 | 10 |
| Oct 2, 2024 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | 9 |
| Sep 26, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 280 |
| Sep 23, 2024 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 1 |
| Sep 20, 2024 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 3 |
| Sep 18, 2024 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | - |
| Sep 12, 2024 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 1 |
| Jul 17, 2024 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 1 |
| Jun 26, 2024 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | 4 |
| May 6, 2024 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | 1 |
| Apr 23, 2024 | 23.8500 | 23.8500 | 23.8200 | 23.8200 | 23.8200 | 2 |