Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 512.000 put (SPY250331P00512000)
0.0100
-0.0200
(-66.67%)
As of March 31 at 12:26:35 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 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 1,152 |
| Mar 28, 2025 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,193 |
| Mar 27, 2025 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15 |
| Mar 26, 2025 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 28 |
| Mar 25, 2025 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 862 |
| Mar 21, 2025 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | 0.1000 | 319 |
| Mar 17, 2025 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 26 |
| Mar 14, 2025 | 1.3700 | 1.3700 | 0.7400 | 0.7400 | 0.7400 | 44 |
| Mar 13, 2025 | 1.5000 | 2.1300 | 1.3700 | 1.8900 | 1.8900 | 25 |
| Mar 12, 2025 | 2.0700 | 2.0700 | 1.5000 | 1.5100 | 1.5100 | 54 |
| Mar 11, 2025 | 2.5800 | 3.2000 | 2.0000 | 2.0000 | 2.0000 | 86 |
| Mar 10, 2025 | 1.9200 | 3.3500 | 1.9200 | 2.7500 | 2.7500 | 122 |
| Mar 7, 2025 | 2.0100 | 2.1400 | 1.2700 | 1.2700 | 1.2700 | 180 |
| Mar 4, 2025 | 1.6000 | 1.6000 | 1.0900 | 1.0900 | 1.0900 | 82 |
| Mar 3, 2025 | 0.7000 | 0.8800 | 0.7000 | 0.8800 | 0.8800 | 10 |
| Feb 28, 2025 | 1.0400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 2 |
| Feb 24, 2025 | 0.8700 | 0.8900 | 0.7600 | 0.8900 | 0.8900 | 7 |
| Feb 20, 2025 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1 |
| Feb 19, 2025 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 194 |
| Feb 13, 2025 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 48 |
| Feb 7, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| Feb 4, 2025 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 104 |
| Feb 3, 2025 | 1.7400 | 1.7400 | 1.3500 | 1.3500 | 1.3500 | 149 |
| Jan 27, 2025 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 6 |
| Jan 10, 2025 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 6 |
| Jan 2, 2025 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1 |
| Dec 27, 2024 | 3.0000 | 3.0000 | 2.6700 | 2.6700 | 2.6700 | 215 |
| Dec 24, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1 |
| Dec 23, 2024 | 3.0700 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 2 |
| Dec 19, 2024 | 4.8800 | 5.2400 | 4.7100 | 5.0500 | 5.0500 | 19 |
| Dec 18, 2024 | 2.6500 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | 10 |
| Nov 4, 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 2 |
| Oct 25, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 95 |
| Sep 3, 2024 | 9.9800 | 11.2300 | 9.9800 | 11.2300 | 11.2300 | - |
| Jul 24, 2024 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | 1 |
| Jul 23, 2024 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 1 |
| Jun 28, 2024 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | 2 |
| Jun 27, 2024 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | 2 |
| Jun 24, 2024 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | 2 |
| May 10, 2024 | 19.1000 | 19.1500 | 19.1000 | 19.1500 | 19.1500 | 2 |
| May 7, 2024 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 1 |