Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 584.000 put (SPY250331P00584000)
27.58
+3.05
+(12.43%)
As of March 31 at 2:47:59 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 | 34.34 | 35.64 | 27.58 | 27.58 | 27.58 | 19 |
| Mar 28, 2025 | 24.61 | 24.81 | 24.53 | 24.53 | 24.53 | 24 |
| Mar 27, 2025 | 18.13 | 18.13 | 14.58 | 14.58 | 14.58 | 24 |
| Mar 26, 2025 | 9.32 | 15.86 | 9.32 | 15.86 | 15.86 | 91 |
| Mar 25, 2025 | 9.34 | 10.12 | 8.88 | 10.06 | 10.06 | 12 |
| Mar 24, 2025 | 13.99 | 13.99 | 10.50 | 10.50 | 10.50 | 41 |
| Mar 21, 2025 | 25.01 | 25.01 | 19.50 | 19.50 | 19.50 | 9 |
| Mar 20, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2 |
| Mar 19, 2025 | 21.01 | 21.84 | 21.01 | 21.84 | 21.84 | 2 |
| Mar 18, 2025 | 23.91 | 24.64 | 23.91 | 24.64 | 24.64 | 2 |
| Mar 17, 2025 | 23.38 | 23.38 | 17.82 | 17.95 | 17.95 | 4 |
| Mar 14, 2025 | 25.27 | 25.27 | 24.55 | 24.55 | 24.55 | 13 |
| Mar 13, 2025 | 31.09 | 33.20 | 31.09 | 33.18 | 33.18 | 7 |
| Mar 12, 2025 | 28.17 | 29.46 | 28.17 | 29.46 | 29.46 | 13 |
| Mar 10, 2025 | 20.51 | 27.74 | 20.51 | 27.74 | 27.74 | 62 |
| Mar 7, 2025 | 17.57 | 17.74 | 16.12 | 16.12 | 16.12 | 12 |
| Mar 6, 2025 | 17.23 | 18.90 | 13.86 | 18.82 | 18.82 | 28 |
| Mar 5, 2025 | 15.48 | 17.29 | 10.90 | 12.01 | 12.01 | 242 |
| Mar 4, 2025 | 15.77 | 18.00 | 10.96 | 15.58 | 15.58 | 175 |
| Mar 3, 2025 | 6.05 | 14.06 | 6.05 | 11.45 | 11.45 | 2,558 |
| Feb 28, 2025 | 12.05 | 12.35 | 7.12 | 7.24 | 7.24 | 1,309 |
| Feb 27, 2025 | 5.80 | 11.19 | 5.80 | 11.19 | 11.19 | 1,165 |
| Feb 26, 2025 | 7.09 | 8.08 | 5.68 | 8.03 | 8.03 | 101 |
| Feb 25, 2025 | 7.84 | 8.86 | 6.70 | 7.23 | 7.23 | 71 |
| Feb 24, 2025 | 5.62 | 6.56 | 5.01 | 5.78 | 5.78 | 73 |
| Feb 21, 2025 | 3.39 | 5.73 | 3.39 | 5.71 | 5.71 | 77 |
| Feb 20, 2025 | 3.16 | 3.67 | 3.12 | 3.12 | 3.12 | 26 |
| Feb 19, 2025 | 3.24 | 3.24 | 2.89 | 2.89 | 2.89 | 19 |
| Feb 18, 2025 | 3.44 | 3.44 | 3.35 | 3.35 | 3.35 | 208 |
| Feb 14, 2025 | 3.62 | 3.79 | 3.53 | 3.56 | 3.56 | 38 |
| Feb 13, 2025 | 4.45 | 4.45 | 3.78 | 3.85 | 3.85 | 33 |
| Feb 12, 2025 | 6.10 | 6.10 | 5.03 | 5.18 | 5.18 | 7 |
| Feb 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1 |
| Feb 10, 2025 | 5.45 | 5.45 | 4.91 | 4.91 | 4.91 | 215 |
| Feb 7, 2025 | 5.31 | 6.31 | 5.31 | 6.31 | 6.31 | 45 |
| Feb 6, 2025 | 5.16 | 5.42 | 5.11 | 5.42 | 5.42 | 233 |
| Feb 5, 2025 | 6.76 | 6.76 | 5.88 | 5.88 | 5.88 | 7 |
| Feb 4, 2025 | 7.02 | 7.28 | 6.50 | 6.50 | 6.50 | 153 |
| Feb 3, 2025 | 10.05 | 10.82 | 7.45 | 7.45 | 7.45 | 399 |
| Jan 31, 2025 | 5.30 | 6.97 | 4.96 | 6.67 | 6.67 | 41 |
| Jan 30, 2025 | 6.00 | 6.33 | 5.79 | 6.33 | 6.33 | 160 |
| Jan 29, 2025 | 6.49 | 6.92 | 6.49 | 6.92 | 6.92 | 3 |
| Jan 28, 2025 | 7.61 | 7.61 | 6.39 | 6.39 | 6.39 | 10 |
| Jan 27, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 9 |
| Jan 24, 2025 | 5.23 | 5.42 | 5.17 | 5.42 | 5.42 | 33 |
| Jan 23, 2025 | 5.73 | 5.86 | 5.23 | 5.26 | 5.26 | 48 |
| Jan 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 17 |
| Jan 21, 2025 | 6.86 | 6.91 | 6.68 | 6.68 | 6.68 | 15 |
| Jan 17, 2025 | 8.71 | 8.71 | 7.96 | 8.54 | 8.54 | 54 |
| Jan 16, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2 |
| Jan 15, 2025 | 10.45 | 10.60 | 10.11 | 10.34 | 10.34 | 11 |
| Jan 14, 2025 | 14.24 | 15.89 | 13.96 | 15.89 | 15.89 | 27 |
| Jan 13, 2025 | 17.55 | 17.55 | 17.31 | 17.31 | 17.31 | 5 |
| Jan 10, 2025 | 15.25 | 17.26 | 15.25 | 16.22 | 16.22 | 70 |
| Jan 8, 2025 | 13.16 | 14.53 | 12.35 | 12.35 | 12.35 | 55 |
| Jan 7, 2025 | 9.29 | 12.88 | 9.29 | 12.88 | 12.88 | 28 |