CBOE S&P 500 95-110 Collar

🏛️ usa →
1,834.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1,815.37 1,816.24 1,815.31 1,815.53 0.0K
09:35 1,815.20 1,815.20 1,813.34 1,813.34 0.0K
09:40 1,813.24 1,813.24 1,811.44 1,811.49 0.0K
09:45 1,811.82 1,813.73 1,811.82 1,813.50 0.0K
09:50 1,813.38 1,814.69 1,812.25 1,812.25 0.0K
09:55 1,812.40 1,812.92 1,811.59 1,811.91 0.0K
10:00 1,812.47 1,814.88 1,812.39 1,814.88 0.0K
10:05 1,814.89 1,816.49 1,814.89 1,816.39 0.0K
10:10 1,816.58 1,817.44 1,816.26 1,816.62 0.0K
10:15 1,816.73 1,818.16 1,816.73 1,817.77 0.0K
10:20 1,817.87 1,819.06 1,817.65 1,819.06 0.0K
10:25 1,819.09 1,819.13 1,817.54 1,817.94 0.0K
10:30 1,817.93 1,818.40 1,817.47 1,818.34 0.0K
10:35 1,818.39 1,818.69 1,817.73 1,818.69 0.0K
10:40 1,818.62 1,818.80 1,817.92 1,818.55 0.0K
10:45 1,818.34 1,818.96 1,817.82 1,818.80 0.0K
10:50 1,819.05 1,819.05 1,817.70 1,818.12 0.0K
10:55 1,818.18 1,819.12 1,818.18 1,818.60 0.0K
11:00 1,818.45 1,818.45 1,817.06 1,817.06 0.0K
11:05 1,817.11 1,817.24 1,815.54 1,815.86 0.0K
11:10 1,816.01 1,817.80 1,815.84 1,817.80 0.0K
11:15 1,817.83 1,817.98 1,817.38 1,817.56 0.0K
11:20 1,817.58 1,817.71 1,816.36 1,816.36 0.0K
11:25 1,816.40 1,816.40 1,815.29 1,815.76 0.0K
11:30 1,815.72 1,817.30 1,815.72 1,817.30 0.0K
11:35 1,817.36 1,818.22 1,817.36 1,818.22 0.0K
11:40 1,818.47 1,819.36 1,818.41 1,818.92 0.0K
11:45 1,819.05 1,819.33 1,818.96 1,819.33 0.0K
11:50 1,819.25 1,819.25 1,818.48 1,818.87 0.0K
11:55 1,818.88 1,819.03 1,818.21 1,818.29 0.0K
12:00 1,818.47 1,819.15 1,818.39 1,818.49 0.0K
12:05 1,818.40 1,818.80 1,818.19 1,818.27 0.0K
12:10 1,818.27 1,818.55 1,818.00 1,818.00 0.0K
12:15 1,818.04 1,818.80 1,818.02 1,818.18 0.0K
12:20 1,818.04 1,818.32 1,816.86 1,816.89 0.0K
12:25 1,817.13 1,817.35 1,816.50 1,816.50 0.0K
12:30 1,816.50 1,818.45 1,816.50 1,818.07 0.0K
12:35 1,818.33 1,818.33 1,817.59 1,817.59 0.0K
12:40 1,817.49 1,817.49 1,816.40 1,816.88 0.0K
12:45 1,816.76 1,817.20 1,816.36 1,816.36 0.0K
12:50 1,816.40 1,816.56 1,815.96 1,815.99 0.0K
12:55 1,816.13 1,816.57 1,816.13 1,816.19 0.0K
13:00 1,816.25 1,816.44 1,815.76 1,815.86 0.0K
13:05 1,815.89 1,816.97 1,815.88 1,816.66 0.0K
13:10 1,816.60 1,817.09 1,816.31 1,817.01 0.0K
13:15 1,816.82 1,816.83 1,815.92 1,816.18 0.0K
13:20 1,816.15 1,816.15 1,814.03 1,814.28 0.0K
13:25 1,814.12 1,815.55 1,814.12 1,815.21 0.0K
13:30 1,815.26 1,815.48 1,814.22 1,814.48 0.0K
13:35 1,814.35 1,814.45 1,813.70 1,813.95 0.0K
13:40 1,814.00 1,814.00 1,813.31 1,813.92 0.0K
13:45 1,813.99 1,813.99 1,813.32 1,813.32 0.0K
13:50 1,813.04 1,813.62 1,813.04 1,813.59 0.0K
13:55 1,813.49 1,813.53 1,811.83 1,811.99 0.0K
14:00 1,812.00 1,812.00 1,809.77 1,809.77 0.0K
14:05 1,809.80 1,811.38 1,809.80 1,811.13 0.0K
14:10 1,811.03 1,812.61 1,811.03 1,812.61 0.0K
14:15 1,812.68 1,814.21 1,812.68 1,814.21 0.0K
14:20 1,814.20 1,814.41 1,813.66 1,814.37 0.0K
14:25 1,814.29 1,814.92 1,814.29 1,814.70 0.0K
14:30 1,814.73 1,815.12 1,814.24 1,814.67 0.0K
14:35 1,814.57 1,815.39 1,814.41 1,815.39 0.0K
14:40 1,815.43 1,817.10 1,815.43 1,816.58 0.0K
14:45 1,816.51 1,816.62 1,815.43 1,816.34 0.0K
14:50 1,816.25 1,816.53 1,815.97 1,816.46 0.0K
14:55 1,816.47 1,817.03 1,816.24 1,816.72 0.0K
15:00 1,816.66 1,816.86 1,816.31 1,816.65 0.0K
15:05 1,816.64 1,817.00 1,816.26 1,816.51 0.0K
15:10 1,816.42 1,816.91 1,816.13 1,816.39 0.0K
15:15 1,816.28 1,816.46 1,815.85 1,815.89 0.0K
15:20 1,815.82 1,816.27 1,815.27 1,815.32 0.0K
15:25 1,815.27 1,815.84 1,815.27 1,815.63 0.0K
15:30 1,815.77 1,816.51 1,815.67 1,815.67 0.0K
15:35 1,815.70 1,815.78 1,815.00 1,815.22 0.0K
15:40 1,815.28 1,815.82 1,815.00 1,815.74 0.0K
15:45 1,815.73 1,815.79 1,815.00 1,815.19 0.0K
15:50 1,815.23 1,816.96 1,815.23 1,816.96 0.0K
15:55 1,816.67 1,816.92 1,815.93 1,816.46 0.0K
16:00 1,816.21 1,816.38 1,816.21 1,816.35 0.0K
16:05 1,816.35 1,816.35 1,816.35 1,816.35 0.0K
16:10 1,816.35 1,816.35 1,816.35 1,816.35 0.0K
16:15 1,816.35 1,816.35 1,816.35 1,816.35 0.0K
16:55 1,816.35 1,816.35 1,816.35 1,816.35 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1,826.54 1,834.39 1,823.27 1,834.07 0.0M
2025-09-29 1,828.96 1,831.17 1,824.00 1,827.18 0.0M
2025-09-27 1,819.29 1,825.63 1,816.65 1,823.63 0.0M
2025-09-26 1,819.29 1,825.63 1,816.65 1,823.63 0.0M
2025-09-25 1,830.84 1,831.11 1,821.49 1,824.14 0.0M
2025-09-24 1,836.40 1,837.97 1,826.74 1,828.84 0.0M
2025-09-23 1,826.58 1,837.57 1,825.70 1,836.47 0.0M
2025-09-22 1,826.58 1,837.57 1,825.70 1,837.05 0.0M
2025-09-20 1,825.12 1,830.68 1,825.12 1,829.15 0.0M
2025-09-19 1,819.30 1,828.36 1,816.18 1,821.61 0.0M
2025-09-18 1,816.00 1,819.41 1,799.92 1,812.93 0.0M
2025-09-17 1,819.47 1,819.55 1,813.00 1,814.70 0.0M
2025-09-16 1,815.01 1,817.92 1,813.39 1,816.99 0.0M
2025-09-13 1,808.15 1,812.42 1,806.84 1,808.09 0.0M
2025-09-12 1,799.14 1,810.33 1,797.74 1,808.90 0.0M
2025-09-11 1,795.36 1,800.19 1,789.55 1,793.78 0.0M
2025-09-10 1,784.57 1,789.83 1,780.47 1,788.43 0.0M
2025-09-09 1,782.95 1,787.27 1,780.38 1,783.60 0.0M
2025-09-07 1,792.22 1,779.91 1,779.91 1,779.91 0.0M
2025-09-06 1,792.22 1,793.69 1,770.05 1,779.91 0.0M
2025-09-05 1,772.85 1,785.42 1,770.38 1,785.41 0.0M
2025-09-04 1,768.65 1,772.25 1,762.08 1,770.71 0.0M
2025-09-03 1,751.28 1,762.19 1,747.64 1,762.14 0.0M
2025-08-30 1,781.09 1,781.65 1,769.67 1,773.83 0.0M
2025-08-29 1,782.50 1,786.62 1,775.57 1,784.92 0.0M
2025-08-28 1,773.21 1,780.95 1,773.21 1,779.44 0.0M
2025-08-27 1,766.46 1,775.93 1,765.53 1,775.31 0.0M
2025-08-26 1,772.12 1,775.26 1,767.93 1,767.94 0.0M
2025-08-23 1,753.89 1,778.74 1,753.89 1,775.47 0.0M
2025-08-22 1,748.98 1,755.94 1,745.34 1,749.81 0.0M
2025-08-21 1,758.29 1,758.69 1,742.93 1,756.37 0.0M
2025-08-20 1,769.98 1,772.56 1,757.71 1,760.56 0.0M
2025-08-19 1,770.00 1,772.37 1,767.65 1,770.58 0.0M
2025-08-16 1,771.07 1,774.81 1,770.33 1,770.90 0.0M
2025-08-15 1,769.42 1,776.98 1,768.39 1,775.62 0.0M
2025-08-14 1,774.26 1,778.57 1,769.35 1,775.00 0.0M
2025-08-13 1,758.14 1,769.56 1,753.86 1,769.47 0.0M
2025-08-12 1,755.09 1,759.44 1,748.50 1,750.59 0.0M
2025-08-09 1,748.01 1,756.35 1,746.73 1,754.85 0.0M
2025-08-08 1,752.19 1,755.09 1,735.10 1,742.29 0.0M
2025-08-07 1,734.24 1,745.84 1,732.88 1,743.88 0.0M
2025-08-06 1,741.30 1,744.67 1,730.84 1,732.57 0.0M
2025-08-05 1,728.28 1,740.79 1,728.28 1,740.60 0.0M
2025-08-02 1,727.43 1,727.43 1,714.22 1,719.34 0.0M
2025-08-01 1,759.78 1,763.08 1,740.52 1,743.36 0.0M
2025-07-31 1,751.79 1,757.38 1,742.47 1,748.87 0.0M
2025-07-30 1,760.62 1,760.62 1,749.59 1,751.19 0.0M
2025-07-29 1,758.21 1,758.61 1,752.26 1,755.66 0.0M
2025-07-26 1,751.52 1,757.66 1,750.66 1,755.73 0.0M
2025-07-25 1,751.05 1,753.66 1,748.44 1,749.28 0.0M
2025-07-24 1,740.93 1,748.31 1,738.18 1,748.04 0.0M
2025-07-23 1,734.85 1,737.87 1,729.88 1,736.36 0.0M
2025-07-22 1,737.19 1,743.01 1,735.11 1,735.47 0.0M
2025-07-19 1,734.18 1,734.18 1,731.19 1,733.74 0.0M
2025-07-18 1,726.43 1,735.90 1,726.17 1,733.71 0.0M
2025-07-17 1,724.46 1,727.09 1,712.60 1,726.07 0.0M
2025-07-16 1,734.67 1,734.99 1,720.99 1,721.17 0.0M
2025-07-15 1,723.23 1,728.43 1,720.03 1,727.25 0.0M
2025-07-12 1,723.75 1,727.03 1,719.72 1,724.99 0.0M
2025-07-11 1,725.95 1,732.17 1,722.75 1,729.71 0.0M
2025-07-10 1,722.56 1,727.09 1,718.02 1,725.49 0.0M
2025-07-09 1,719.41 1,721.24 1,715.59 1,717.17 0.0M
2025-07-08 1,727.20 1,727.20 1,712.83 1,719.39 0.0M
2025-07-04 1,724.04 1,732.38 1,723.83 1,731.33 0.0M
2025-07-03 1,710.67 1,718.32 1,709.06 1,718.32 0.0M
2025-07-02 1,708.76 1,713.82 1,706.50 1,711.15 0.0M
2025-07-01 1,710.32 1,715.18 1,706.00 1,712.98 0.0M
2025-06-28 1,701.18 1,708.75 1,696.08 1,705.31 0.0M
2025-06-27 1,691.09 1,698.49 1,689.32 1,697.22 0.0M
2025-06-26 1,689.48 1,689.96 1,683.88 1,685.75 0.0M
2025-06-25 1,681.30 1,688.88 1,680.13 1,686.63 0.0M
2025-06-24 1,662.08 1,674.93 1,658.79 1,674.21 0.0M
2025-06-21 1,663.59 1,665.59 1,660.30 1,663.23 0.0M
2025-06-19 1,668.36 1,676.91 1,664.54 1,666.47 0.0M
2025-06-18 1,675.48 1,678.26 1,665.40 1,667.04 0.0M
2025-06-17 1,675.98 1,685.80 1,675.98 1,680.96 0.0M
2025-06-14 1,671.75 1,678.81 1,661.64 1,665.30 0.0M
2025-06-13 1,674.54 1,683.92 1,672.64 1,683.92 0.0M
2025-06-12 1,684.86 1,687.68 1,672.15 1,677.56 0.0M
2025-06-11 1,675.71 1,683.22 1,671.98 1,682.07 0.0M
2025-06-10 1,673.27 1,677.10 1,669.68 1,672.89 0.0M
2025-06-07 1,669.75 1,675.86 1,665.41 1,671.38 0.0M
2025-06-06 1,667.77 1,671.05 1,649.85 1,654.73 0.0M
2025-06-05 1,666.07 1,668.58 1,661.88 1,663.07 0.0M
2025-06-04 1,655.04 1,666.12 1,652.14 1,663.07 0.0M
2025-06-03 1,643.17 1,654.30 1,634.30 1,653.90 0.0M
2025-06-01 1,643.01 1,647.58 1,647.58 1,647.58 0.0M
2025-05-31 1,643.01 1,650.23 1,630.49 1,647.58 0.0M
2025-05-30 1,654.63 1,654.75 1,637.94 1,647.79 0.0M
2025-05-29 1,652.91 1,655.29 1,640.09 1,641.63 0.0M
2025-05-28 1,638.39 1,651.49 1,634.37 1,650.71 0.0M
2025-05-24 1,615.76 1,628.23 1,615.76 1,622.06 0.0M
2025-05-23 1,630.97 1,640.12 1,627.99 1,630.90 0.0M
2025-05-22 1,646.60 1,655.35 1,629.00 1,632.28 0.0M
2025-05-21 1,658.24 1,659.54 1,648.42 1,656.07 0.0M
2025-05-20 1,646.15 1,663.60 1,645.33 1,662.44 0.0M
2025-05-17 1,653.26 1,660.84 1,653.19 1,660.83 0.0M
2025-05-16 1,655.13 1,656.40 1,654.53 1,655.16 0.0M
2025-05-15 1,654.50 1,655.93 1,653.86 1,655.92 0.0M
2025-05-14 1,652.09 1,654.31 1,651.47 1,654.17 0.0M
2025-05-13 1,648.49 1,650.25 1,644.35 1,649.81 0.0M
2025-05-10 1,630.21 1,630.95 1,622.37 1,625.04 0.0M
2025-05-09 1,627.73 1,634.08 1,621.50 1,625.75 0.0M
2025-05-08 1,618.67 1,624.02 1,612.00 1,621.42 0.0M
2025-05-07 1,615.38 1,623.82 1,613.43 1,617.45 0.0M
2025-05-06 1,623.26 1,629.02 1,621.69 1,623.79 0.0M
2025-05-03 1,624.93 1,630.54 1,622.34 1,629.47 0.0M
2025-05-02 1,618.93 1,623.65 1,614.90 1,616.11 0.0M
2025-05-01 1,595.45 1,612.30 1,589.21 1,610.07 0.0M
2025-04-30 1,599.26 1,609.14 1,599.26 1,608.06 0.0M
2025-04-29 1,603.06 1,605.91 1,593.02 1,602.42 0.0M
2025-04-26 1,596.13 1,601.91 1,591.37 1,601.89 0.0M
2025-04-25 1,579.28 1,595.97 1,578.62 1,595.85 0.0M
2025-04-24 1,585.97 1,593.05 1,577.59 1,580.64 0.0M
2025-04-23 1,558.97 1,571.71 1,558.69 1,568.98 0.0M
2025-04-22 1,561.69 1,561.91 1,550.07 1,555.25 0.0M
2025-04-18 1,572.10 1,574.94 1,567.73 1,568.65 0.0M
2025-04-17 1,580.73 1,581.93 1,564.05 1,570.47 0.0M
2025-04-16 1,591.93 1,596.85 1,585.68 1,587.80 0.0M
2025-04-15 1,603.36 1,603.81 1,588.73 1,590.65 0.0M
2025-04-12 1,582.18 1,597.36 1,578.61 1,595.01 0.0M
2025-04-11 1,585.84 1,586.11 1,567.89 1,582.27 0.0M
2025-04-10 1,547.69 1,605.06 1,507.06 1,603.41 0.0M
2025-04-09 1,568.51 1,573.03 1,546.60 1,549.35 0.0M
2025-04-08 1,539.97 1,569.34 1,473.44 1,555.30 0.0M
2025-04-05 1,572.66 1,573.09 1,520.66 1,553.99 0.0M
2025-04-04 1,601.22 1,603.02 1,587.42 1,588.50 0.0M
2025-04-03 1,616.01 1,639.98 1,615.92 1,635.36 0.0M
2025-04-02 1,619.01 1,630.88 1,613.04 1,627.15 0.0M
2025-04-01 1,605.57 1,625.60 1,599.70 1,622.56 0.0M
2025-03-29 1,635.24 1,637.33 1,614.48 1,616.22 0.0M
2025-03-28 1,639.29 1,647.50 1,634.43 1,638.55 0.0M
2025-03-27 1,656.86 1,659.06 1,639.45 1,643.11 0.0M
2025-03-26 1,657.80 1,660.00 1,653.77 1,657.51 0.0M
2025-03-25 1,646.90 1,656.80 1,646.35 1,655.57 0.0M
2025-03-22 1,624.69 1,634.39 1,624.69 1,634.25 0.0M
2025-03-21 1,634.34 1,651.61 1,633.79 1,637.94 0.0M
2025-03-20 1,638.12 1,653.22 1,635.94 1,643.03 0.0M
2025-03-19 1,642.15 1,642.79 1,633.88 1,635.02 0.0M
2025-03-18 1,641.53 1,653.80 1,640.94 1,646.96 0.0M
2025-03-15 1,636.58 1,644.33 1,634.75 1,643.73 0.0M
2025-03-14 1,640.28 1,641.54 1,630.35 1,630.80 0.0M
2025-03-13 1,649.45 1,651.66 1,637.94 1,642.52 0.0M
2025-03-12 1,649.09 1,651.96 1,638.39 1,643.09 0.0M
2025-03-11 1,664.26 1,666.54 1,645.41 1,650.75 0.0M
2025-03-08 1,671.61 1,682.54 1,658.79 1,679.23 0.0M
2025-03-07 1,680.08 1,689.71 1,670.21 1,674.87 0.0M
2025-03-06 1,684.55 1,700.51 1,676.19 1,696.96 0.0M
2025-03-05 1,689.36 1,702.07 1,674.54 1,682.52 0.0M
2025-03-04 1,728.32 1,732.79 1,691.58 1,699.47 0.0M
2025-03-01 1,701.74 1,725.79 1,697.42 1,724.65 0.0M
2025-02-28 1,732.66 1,734.37 1,701.60 1,701.75 0.0M
2025-02-27 1,728.73 1,738.98 1,719.81 1,725.13 0.0M
2025-02-26 1,733.50 1,735.25 1,715.05 1,725.65 0.0M
2025-02-25 1,746.60 1,748.70 1,732.30 1,733.00 0.0M
2025-02-22 1,759.41 1,759.46 1,740.56 1,741.39 0.0M
2025-02-21 1,772.45 1,772.45 1,760.13 1,768.64 0.0M
2025-02-20 1,768.41 1,776.82 1,766.98 1,775.96 0.0M
2025-02-19 1,770.44 1,771.95 1,763.80 1,771.94 0.0M
2025-02-15 1,769.68 1,771.50 1,766.29 1,767.97 0.0M
2025-02-14 1,754.14 1,768.31 1,750.66 1,767.83 0.0M
2025-02-13 1,739.37 1,753.75 1,738.56 1,750.88 0.0M
2025-02-12 1,750.37 1,757.33 1,749.62 1,755.30 0.0M
2025-02-11 1,752.23 1,756.78 1,749.60 1,754.88 0.0M
2025-02-08 1,760.56 1,764.23 1,743.22 1,744.78 0.0M
2025-02-07 1,757.28 1,759.78 1,750.25 1,759.78 0.0M
2025-02-06 1,745.07 1,754.10 1,740.68 1,753.98 0.0M
2025-02-05 1,737.88 1,749.81 1,737.18 1,748.54 0.0M
2025-02-04 1,726.14 1,745.21 1,722.54 1,738.58 0.0M
2025-02-01 1,764.61 1,770.60 1,747.55 1,749.80 0.0M
2025-01-31 1,754.01 1,761.29 1,745.97 1,757.33 0.0M
2025-01-30 1,754.20 1,755.62 1,743.17 1,749.46 0.0M
2025-01-29 1,747.39 1,759.08 1,739.86 1,757.25 0.0M
2025-01-28 1,736.60 1,744.46 1,736.07 1,743.85 0.0M
2025-01-25 1,771.04 1,772.91 1,762.58 1,765.93 0.0M
2025-01-24 1,759.05 1,770.47 1,758.86 1,770.47 0.0M
2025-01-23 1,759.84 1,765.66 1,759.05 1,761.91 0.0M
2025-01-22 1,746.85 1,752.51 1,741.88 1,751.70 0.0M
2025-01-18 1,741.38 1,744.28 1,739.45 1,739.82 0.0M
2025-01-17 1,730.02 1,731.36 1,723.22 1,724.45 0.0M
2025-01-16 1,722.74 1,730.71 1,719.91 1,728.56 0.0M
2025-01-15 1,709.96 1,711.92 1,697.98 1,704.72 0.0M
2025-01-14 1,693.80 1,704.88 1,693.23 1,704.01 0.0M
2025-01-11 1,714.65 1,715.05 1,700.13 1,704.09 0.0M
2025-01-09 1,720.76 1,725.43 1,714.86 1,723.37 0.0M
2025-01-08 1,741.37 1,742.17 1,717.90 1,721.29 0.0M
2025-01-07 1,739.82 1,747.37 1,732.84 1,736.07 0.0M
2025-01-04 1,718.75 1,729.80 1,716.62 1,728.15 0.0M
2025-01-03 1,722.16 1,726.82 1,704.62 1,711.86 0.0M
2025-01-01 1,724.61 1,725.80 1,712.24 1,714.29 0.0M