Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 586.000 put (SPY250331P00586000)
30.39
0.00
(0.00%)
As of March 28 at 4:00:43 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 | 28.53 | 30.48 | 28.53 | 30.39 | 30.39 | 54 |
| Mar 27, 2025 | 21.03 | 21.03 | 17.46 | 17.46 | 17.46 | 4 |
| Mar 26, 2025 | 10.33 | 16.63 | 10.33 | 16.63 | 16.63 | 30 |
| Mar 25, 2025 | 11.87 | 11.87 | 10.17 | 10.99 | 10.99 | 17 |
| Mar 24, 2025 | 15.53 | 15.53 | 12.10 | 12.10 | 12.10 | 77 |
| Mar 20, 2025 | 18.78 | 22.11 | 17.69 | 21.83 | 21.83 | 10 |
| Mar 19, 2025 | 18.09 | 20.75 | 18.09 | 20.64 | 20.64 | 8 |
| Mar 18, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 4 |
| Mar 17, 2025 | 20.07 | 20.07 | 19.75 | 19.75 | 19.75 | 95 |
| Mar 14, 2025 | 28.65 | 30.95 | 26.40 | 27.34 | 27.34 | 108 |
| Mar 13, 2025 | 34.40 | 36.42 | 33.30 | 36.42 | 36.42 | 14 |
| Mar 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2 |
| Mar 11, 2025 | 32.18 | 35.01 | 30.27 | 30.27 | 30.27 | 25 |
| Mar 10, 2025 | 21.77 | 32.34 | 21.77 | 32.34 | 32.34 | 5,859 |
| Mar 7, 2025 | 18.50 | 24.48 | 16.23 | 16.23 | 16.23 | 21 |
| Mar 6, 2025 | 18.00 | 21.00 | 14.57 | 19.50 | 19.50 | - |
| Mar 5, 2025 | 18.56 | 19.00 | 11.93 | 13.36 | 13.36 | 25 |
| Mar 4, 2025 | 15.59 | 20.00 | 12.70 | 12.70 | 12.70 | 39 |
| Mar 3, 2025 | 6.92 | 14.88 | 6.59 | 13.00 | 13.00 | 1,717 |
| Feb 28, 2025 | 12.03 | 13.43 | 7.50 | 7.80 | 7.80 | 1,491 |
| Feb 27, 2025 | 6.61 | 12.10 | 6.61 | 12.10 | 12.10 | 967 |
| Feb 26, 2025 | 7.53 | 8.26 | 5.84 | 7.52 | 7.52 | 8,112 |
| Feb 25, 2025 | 7.26 | 9.50 | 7.26 | 7.47 | 7.47 | 66 |
| Feb 24, 2025 | 6.20 | 6.85 | 5.36 | 6.85 | 6.85 | - |
| Feb 21, 2025 | 3.64 | 6.32 | 3.64 | 6.18 | 6.18 | 175 |
| Feb 20, 2025 | 3.22 | 4.04 | 3.22 | 3.37 | 3.37 | 145 |
| Feb 19, 2025 | 3.40 | 3.40 | 2.99 | 3.02 | 3.02 | 89 |
| Feb 18, 2025 | 3.71 | 3.85 | 3.45 | 3.83 | 3.83 | 16 |
| Feb 14, 2025 | 3.89 | 4.05 | 3.70 | 3.80 | 3.80 | 66 |
| Feb 13, 2025 | 4.98 | 4.98 | 4.02 | 4.02 | 4.02 | 87 |
| Feb 12, 2025 | 6.65 | 6.65 | 5.48 | 5.48 | 5.48 | 54 |
| Feb 11, 2025 | 5.81 | 5.81 | 5.18 | 5.18 | 5.18 | 42 |
| Feb 10, 2025 | 5.58 | 5.92 | 5.23 | 5.24 | 5.24 | 94 |
| Feb 7, 2025 | 4.97 | 6.85 | 4.77 | 6.61 | 6.61 | 42 |
| Feb 6, 2025 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | 5 |
| Feb 5, 2025 | 7.30 | 7.57 | 7.14 | 7.15 | 7.15 | 13 |
| Feb 4, 2025 | 7.60 | 7.60 | 7.14 | 7.14 | 7.14 | 71 |
| Feb 3, 2025 | 10.13 | 11.32 | 7.82 | 7.86 | 7.86 | 117 |
| Jan 31, 2025 | 5.63 | 6.68 | 5.12 | 6.68 | 6.68 | 131 |
| Jan 30, 2025 | 6.36 | 6.36 | 6.04 | 6.04 | 6.04 | 274 |
| Jan 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 21 |
| Jan 28, 2025 | 7.09 | 7.34 | 6.85 | 6.85 | 6.85 | 5 |
| Jan 27, 2025 | 9.30 | 9.53 | 8.21 | 9.10 | 9.10 | 141 |
| Jan 24, 2025 | 5.47 | 5.90 | 5.30 | 5.82 | 5.82 | 17 |
| Jan 23, 2025 | 5.84 | 5.84 | 5.75 | 5.82 | 5.82 | 57 |
| Jan 22, 2025 | 5.96 | 6.09 | 5.91 | 6.09 | 6.09 | 110 |
| Jan 21, 2025 | 7.29 | 7.31 | 7.01 | 7.01 | 7.01 | 345 |
| Jan 17, 2025 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 22 |
| Jan 16, 2025 | 10.10 | 10.40 | 10.10 | 10.15 | 10.15 | 11 |
| Jan 15, 2025 | 11.24 | 11.24 | 10.10 | 10.25 | 10.25 | 17 |
| Jan 14, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1 |
| Jan 13, 2025 | 18.78 | 18.78 | 16.49 | 16.49 | 16.49 | 5 |
| Jan 10, 2025 | 15.00 | 18.10 | 15.00 | 16.38 | 16.38 | 27 |
| Jan 8, 2025 | 14.20 | 14.98 | 12.50 | 12.50 | 12.50 | 72 |
| Jan 7, 2025 | 11.16 | 13.76 | 11.16 | 13.70 | 13.70 | 57 |
| Jan 6, 2025 | 9.63 | 10.72 | 9.49 | 10.45 | 10.45 | 61 |