Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 563.000 put (SPY250331P00563000)
4.9800
-3.7400
(-42.89%)
As of March 31 at 4:07:40 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 | 13.1200 | 15.3700 | 2.8400 | 4.9800 | 4.9800 | 1,878 |
| Mar 28, 2025 | 2.8000 | 8.7700 | 2.5500 | 8.7200 | 8.7200 | 12,377 |
| Mar 27, 2025 | 2.8500 | 3.6800 | 1.5200 | 2.2700 | 2.2700 | 3,995 |
| Mar 26, 2025 | 0.9700 | 3.0700 | 0.8100 | 2.3200 | 2.3200 | 5,227 |
| Mar 25, 2025 | 1.2700 | 1.5200 | 0.9300 | 0.9700 | 0.9700 | 904 |
| Mar 24, 2025 | 3.1300 | 3.1300 | 1.5100 | 1.6200 | 1.6200 | 2,044 |
| Mar 21, 2025 | 9.0000 | 9.0000 | 5.3800 | 5.4200 | 5.4200 | 3,285 |
| Mar 20, 2025 | 7.2800 | 7.3900 | 4.7500 | 5.9900 | 5.9900 | 755 |
| Mar 19, 2025 | 8.8800 | 9.4100 | 4.7600 | 5.8600 | 5.8600 | 862 |
| Mar 18, 2025 | 8.3000 | 10.8500 | 8.1400 | 10.4900 | 10.4900 | 1,390 |
| Mar 17, 2025 | 7.9500 | 9.1200 | 6.0300 | 7.1900 | 7.1900 | 431 |
| Mar 14, 2025 | 12.9000 | 12.9000 | 9.4200 | 10.0200 | 10.0200 | 501 |
| Mar 13, 2025 | 13.7500 | 18.8300 | 13.7500 | 17.4500 | 17.4500 | 97 |
| Mar 12, 2025 | 12.1800 | 16.8800 | 11.8800 | 12.1300 | 12.1300 | 324 |
| Mar 11, 2025 | 16.5500 | 17.4100 | 12.9700 | 14.3700 | 14.3700 | 228 |
| Mar 10, 2025 | 11.8300 | 14.7200 | 11.6200 | 14.0600 | 14.0600 | 655 |
| Mar 7, 2025 | 8.0500 | 11.9400 | 7.8700 | 7.8700 | 7.8700 | 1,154 |
| Mar 6, 2025 | 8.1500 | 10.1100 | 6.5200 | 8.8300 | 8.8300 | 1,284 |
| Mar 5, 2025 | 7.6500 | 8.3800 | 5.2500 | 5.6100 | 5.6100 | - |
| Mar 4, 2025 | 7.4500 | 9.6500 | 5.7800 | 7.6500 | 7.6500 | 1,617 |
| Mar 3, 2025 | 3.1300 | 6.8100 | 3.1300 | 5.6300 | 5.6300 | 1,280 |
| Feb 28, 2025 | 5.3600 | 5.9300 | 3.4400 | 3.4400 | 3.4400 | 523 |
| Feb 27, 2025 | 3.3700 | 4.8300 | 3.0500 | 4.8300 | 4.8300 | 280 |
| Feb 26, 2025 | 3.2300 | 3.6300 | 2.5900 | 3.3600 | 3.3600 | 176 |
| Feb 24, 2025 | 3.2800 | 3.2800 | 2.6700 | 3.2700 | 3.2700 | 142 |
| Feb 21, 2025 | 1.7600 | 3.1100 | 1.7600 | 3.1100 | 3.1100 | 14 |
| Feb 20, 2025 | 1.8500 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 15 |
| Feb 19, 2025 | 1.6800 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 91 |
| Feb 18, 2025 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1 |
| Feb 14, 2025 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 56 |
| Feb 13, 2025 | 2.0800 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 54 |
| Feb 12, 2025 | 3.1800 | 3.2000 | 2.5000 | 2.5000 | 2.5000 | 32 |
| Feb 11, 2025 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 121 |
| Feb 10, 2025 | 2.6700 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 8 |
| Feb 7, 2025 | 2.3600 | 3.3700 | 2.3600 | 3.3200 | 3.3200 | 129 |
| Feb 6, 2025 | 2.7900 | 2.7900 | 2.6800 | 2.6800 | 2.6800 | 4 |
| Feb 5, 2025 | 3.5700 | 3.5700 | 3.0000 | 3.0000 | 3.0000 | 9 |
| Feb 4, 2025 | 4.3900 | 4.3900 | 3.4900 | 3.4900 | 3.4900 | 18 |
| Feb 3, 2025 | 5.2300 | 5.2400 | 4.2400 | 4.7600 | 4.7600 | 21 |
| Jan 30, 2025 | 3.2900 | 3.2900 | 3.1400 | 3.1400 | 3.1400 | 36 |
| Jan 29, 2025 | 3.9500 | 4.2200 | 3.6300 | 3.6300 | 3.6300 | 17 |
| Jan 28, 2025 | 4.7100 | 4.9900 | 3.7600 | 3.7600 | 3.7600 | 162 |
| Jan 27, 2025 | 4.9000 | 5.2200 | 4.6900 | 4.8000 | 4.8000 | 129 |
| Jan 24, 2025 | 3.0200 | 3.3100 | 3.0200 | 3.2800 | 3.2800 | 21 |
| Jan 22, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1 |
| Jan 21, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2 |
| Jan 17, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 10 |
| Jan 16, 2025 | 5.7200 | 5.7200 | 5.4600 | 5.4600 | 5.4600 | 2 |
| Jan 15, 2025 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 2 |
| Jan 14, 2025 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 2 |
| Jan 13, 2025 | 11.4800 | 11.4800 | 10.8600 | 10.8600 | 10.8600 | 76 |
| Jan 10, 2025 | 10.3900 | 10.7300 | 9.3800 | 9.3800 | 9.3800 | 9 |
| Jan 6, 2025 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 1 |