Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 594.000 put (SPY250331P00594000)
35.26
+0.24
+(0.69%)
As of March 28 at 11:27:20 AM 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 | 35.57 | 35.57 | 35.02 | 35.02 | 35.02 | 8 |
| Mar 27, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 281 |
| Mar 26, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2 |
| Mar 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 5 |
| Mar 24, 2025 | 21.04 | 21.60 | 20.73 | 20.73 | 20.73 | 80 |
| Mar 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 142 |
| Mar 20, 2025 | 27.21 | 30.41 | 26.07 | 30.41 | 30.41 | 25 |
| Mar 19, 2025 | 30.22 | 30.22 | 25.30 | 28.42 | 28.42 | 96 |
| Mar 17, 2025 | 30.72 | 30.72 | 27.49 | 27.51 | 27.51 | 7 |
| Mar 14, 2025 | 34.92 | 34.92 | 34.23 | 34.23 | 34.23 | 7 |
| Mar 12, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 7 |
| Mar 11, 2025 | 36.92 | 39.64 | 36.92 | 39.64 | 39.64 | 11 |
| Mar 10, 2025 | 30.46 | 34.84 | 30.46 | 34.84 | 34.84 | 66 |
| Mar 7, 2025 | 26.14 | 30.44 | 21.37 | 21.37 | 21.37 | 29 |
| Mar 6, 2025 | 23.38 | 24.61 | 20.80 | 23.91 | 23.91 | 20 |
| Mar 5, 2025 | 21.40 | 21.40 | 16.17 | 16.17 | 16.17 | 20 |
| Mar 4, 2025 | 20.00 | 24.00 | 16.13 | 16.13 | 16.13 | 100 |
| Mar 3, 2025 | 8.99 | 18.74 | 8.99 | 16.25 | 16.25 | 1,560 |
| Feb 28, 2025 | 15.63 | 15.68 | 10.46 | 10.78 | 10.78 | 63 |
| Feb 27, 2025 | 8.96 | 15.60 | 8.96 | 15.60 | 15.60 | 612 |
| Feb 26, 2025 | 9.70 | 11.72 | 8.19 | 10.16 | 10.16 | 424 |
| Feb 25, 2025 | 9.80 | 12.79 | 9.68 | 10.37 | 10.37 | 324 |
| Feb 24, 2025 | 7.24 | 9.29 | 7.20 | 9.29 | 9.29 | 210 |
| Feb 21, 2025 | 5.06 | 8.14 | 5.06 | 8.04 | 8.04 | 92 |
| Feb 20, 2025 | 4.53 | 5.34 | 4.53 | 4.55 | 4.55 | 15 |
| Feb 19, 2025 | 4.66 | 4.66 | 3.99 | 3.99 | 3.99 | 48 |
| Feb 18, 2025 | 5.03 | 5.06 | 4.95 | 5.00 | 5.00 | 17 |
| Feb 14, 2025 | 5.11 | 5.11 | 4.97 | 5.08 | 5.08 | 16 |
| Feb 13, 2025 | 7.24 | 7.24 | 5.34 | 5.34 | 5.34 | 13 |
| Feb 12, 2025 | 7.73 | 7.73 | 7.13 | 7.21 | 7.21 | 29 |
| Feb 11, 2025 | 6.74 | 6.95 | 6.68 | 6.68 | 6.68 | 12 |
| Feb 10, 2025 | 7.62 | 7.62 | 6.84 | 6.92 | 6.92 | 56 |
| Feb 7, 2025 | 7.38 | 8.86 | 7.21 | 8.64 | 8.64 | 34 |
| Feb 6, 2025 | 7.34 | 7.78 | 7.06 | 7.06 | 7.06 | 77 |
| Feb 5, 2025 | 9.49 | 9.77 | 8.05 | 8.06 | 8.06 | 36 |
| Feb 4, 2025 | 9.84 | 9.84 | 9.12 | 9.12 | 9.12 | 114 |
| Feb 3, 2025 | 12.65 | 14.63 | 9.97 | 10.93 | 10.93 | 209 |
| Jan 31, 2025 | 6.76 | 8.29 | 6.60 | 8.29 | 8.29 | 31 |
| Jan 30, 2025 | 8.11 | 9.15 | 7.40 | 8.10 | 8.10 | 60 |
| Jan 29, 2025 | 9.06 | 10.13 | 8.70 | 8.70 | 8.70 | 28 |
| Jan 27, 2025 | 11.01 | 11.85 | 10.78 | 10.81 | 10.81 | 139 |
| Jan 24, 2025 | 6.97 | 6.97 | 6.74 | 6.74 | 6.74 | 5 |
| Jan 23, 2025 | 7.61 | 7.61 | 6.98 | 6.98 | 6.98 | 37 |
| Jan 22, 2025 | 7.67 | 7.67 | 7.45 | 7.60 | 7.60 | 13 |
| Jan 21, 2025 | 9.83 | 9.91 | 8.68 | 8.69 | 8.69 | 17 |
| Jan 17, 2025 | 11.14 | 11.69 | 10.74 | 10.80 | 10.80 | 72 |
| Jan 16, 2025 | 12.52 | 13.60 | 12.33 | 13.60 | 13.60 | 13 |
| Jan 15, 2025 | 13.33 | 14.59 | 12.58 | 12.81 | 12.81 | - |
| Jan 10, 2025 | 18.70 | 19.60 | 18.70 | 19.60 | 19.60 | 2 |
| Jan 8, 2025 | 16.93 | 16.95 | 16.69 | 16.95 | 16.95 | 3 |
| Jan 7, 2025 | 12.20 | 15.48 | 12.20 | 15.44 | 15.44 | 55 |
| Jan 6, 2025 | 12.35 | 13.37 | 12.35 | 13.00 | 13.00 | 8 |