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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,424.05 1,426.82 1,419.11 1,419.53 0.0M
2021-12-30 1,423.77 1,425.56 1,420.50 1,423.10 0.0M
2021-12-29 1,425.49 1,428.33 1,421.90 1,422.41 0.0M
2021-12-28 1,413.50 1,424.21 1,413.50 1,424.16 0.0M
2021-12-24 1,405.53 1,413.11 1,405.40 1,410.00 0.0M
2021-12-23 1,395.03 1,403.95 1,394.62 1,403.80 0.0M
2021-12-22 1,387.46 1,395.50 1,382.54 1,395.12 0.0M
2021-12-21 1,382.22 1,382.33 1,376.01 1,379.68 0.0M
2021-12-18 1,391.88 1,396.68 1,390.12 1,390.77 0.0M
2021-12-17 1,422.13 1,422.47 1,398.95 1,404.05 0.0M
2021-12-16 1,394.77 1,416.84 1,384.89 1,416.31 0.0M
2021-12-15 1,394.18 1,401.35 1,385.42 1,393.56 0.0M
2021-12-14 1,415.26 1,415.44 1,403.70 1,403.86 0.0M
2021-12-11 1,413.16 1,417.23 1,404.76 1,416.85 0.0M
2021-12-10 1,409.07 1,412.14 1,404.04 1,404.04 0.0M
2021-12-09 1,411.09 1,414.88 1,406.24 1,413.74 0.0M
2021-12-08 1,398.97 1,412.07 1,398.97 1,409.99 0.0M
2021-12-07 1,377.87 1,389.36 1,370.67 1,383.82 0.0M
2021-12-04 1,385.60 1,388.51 1,363.13 1,371.82 0.0M
2021-12-03 1,366.17 1,385.90 1,364.20 1,379.61 0.0M
2021-12-02 1,391.72 1,400.83 1,365.82 1,366.39 0.0M
2021-12-01 1,394.05 1,399.31 1,377.30 1,378.72 0.0M
2021-11-30 1,402.19 1,406.83 1,394.83 1,401.99 0.0M
2021-11-27 1,398.61 1,400.96 1,385.88 1,387.67 0.0M
2021-11-25 1,405.46 1,415.14 1,403.74 1,414.85 0.0M
2021-11-24 1,409.56 1,414.29 1,401.77 1,411.92 0.0M
2021-11-23 1,420.13 1,427.13 1,409.83 1,409.94 0.0M
2021-11-20 1,417.51 1,419.60 1,413.31 1,414.24 0.0M
2021-11-19 1,414.31 1,417.13 1,407.08 1,415.94 0.0M
2021-11-18 1,413.75 1,414.55 1,410.12 1,411.14 0.0M
2021-11-17 1,408.71 1,418.32 1,408.71 1,414.30 0.0M
2021-11-16 1,411.82 1,413.47 1,406.72 1,409.18 0.0M
2021-11-13 1,403.75 1,411.03 1,400.99 1,409.52 0.0M
2021-11-12 1,403.87 1,404.37 1,400.40 1,400.65 0.0M
2021-11-11 1,406.74 1,411.06 1,397.08 1,400.82 0.0M
2021-11-10 1,417.26 1,417.67 1,407.65 1,411.19 0.0M
2021-11-09 1,417.39 1,418.93 1,413.83 1,415.68 0.0M
2021-11-06 1,415.43 1,419.69 1,410.27 1,414.50 0.0M
2021-11-05 1,404.50 1,409.54 1,403.97 1,408.95 0.0M
2021-11-04 1,394.14 1,403.88 1,392.95 1,403.31 0.0M
2021-11-03 1,391.93 1,396.90 1,391.20 1,395.54 0.0M
2021-11-02 1,392.39 1,393.30 1,386.65 1,391.31 0.0M
2021-10-30 1,381.42 1,390.24 1,381.42 1,389.82 0.0M
2021-10-29 1,380.83 1,387.15 1,380.48 1,387.10 0.0M
2021-10-28 1,382.32 1,383.40 1,375.89 1,375.89 0.0M
2021-10-27 1,382.96 1,387.47 1,380.33 1,381.40 0.0M
2021-10-26 1,376.32 1,380.36 1,371.83 1,378.47 0.0M
2021-10-23 1,373.16 1,377.11 1,369.08 1,373.77 0.0M
2021-10-22 1,370.46 1,375.04 1,369.30 1,374.62 0.0M
2021-10-21 1,369.02 1,372.92 1,368.84 1,371.45 0.0M
2021-10-20 1,363.03 1,367.63 1,361.79 1,367.43 0.0M
2021-10-19 1,352.19 1,359.96 1,350.95 1,359.49 0.0M
2021-10-16 1,353.62 1,356.97 1,353.52 1,356.19 0.0M
2021-10-15 1,341.33 1,348.72 1,340.08 1,348.39 0.0M
2021-10-14 1,332.70 1,334.66 1,327.29 1,332.69 0.0M
2021-10-13 1,335.75 1,336.86 1,329.98 1,331.36 0.0M
2021-10-12 1,340.67 1,346.01 1,334.73 1,334.86 0.0M
2021-10-09 1,345.42 1,346.21 1,340.59 1,341.48 0.0M
2021-10-08 1,344.98 1,351.56 1,343.73 1,344.41 0.0M
2021-10-07 1,327.53 1,338.19 1,325.53 1,337.69 0.0M
2021-10-06 1,329.41 1,338.55 1,328.19 1,334.48 0.0M
2021-10-05 1,335.08 1,337.17 1,323.61 1,326.31 0.0M
2021-10-02 1,332.35 1,341.11 1,325.42 1,337.66 0.0M
2021-10-01 1,343.06 1,343.73 1,326.25 1,326.56 0.0M
2021-09-30 1,341.95 1,345.13 1,339.48 1,340.31 0.0M
2021-09-29 1,350.14 1,350.19 1,338.41 1,339.17 0.0M
2021-09-28 1,356.61 1,358.15 1,354.38 1,355.26 0.0M
2021-09-25 1,355.03 1,359.97 1,355.03 1,358.29 0.0M
2021-09-24 1,351.78 1,361.93 1,351.53 1,357.89 0.0M
2021-09-23 1,345.15 1,352.41 1,344.21 1,348.16 0.0M
2021-09-22 1,347.93 1,350.72 1,342.74 1,343.07 0.0M
2021-09-21 1,344.84 1,348.73 1,338.15 1,344.53 0.0M
2021-09-18 1,358.66 1,360.20 1,356.59 1,357.84 0.0M
2021-09-17 1,369.50 1,372.83 1,360.06 1,369.15 0.0M
2021-09-16 1,362.10 1,373.15 1,358.40 1,371.27 0.0M
2021-09-15 1,372.76 1,372.76 1,357.75 1,359.91 0.0M
2021-09-14 1,374.69 1,374.74 1,360.90 1,367.63 0.0M
2021-09-11 1,382.62 1,383.09 1,365.03 1,365.23 0.0M
2021-09-10 1,381.08 1,386.03 1,374.97 1,375.07 0.0M
2021-09-09 1,381.02 1,383.55 1,375.51 1,381.22 0.0M
2021-09-08 1,386.41 1,386.41 1,381.12 1,383.12 0.0M
2021-09-04 1,386.43 1,389.69 1,383.79 1,387.88 0.0M
2021-09-03 1,389.54 1,391.03 1,384.82 1,388.46 0.0M
2021-09-02 1,385.79 1,388.19 1,383.64 1,384.22 0.0M
2021-09-01 1,384.59 1,386.45 1,381.77 1,383.92 0.0M
2021-08-31 1,382.36 1,388.09 1,381.36 1,385.51 0.0M
2021-08-28 1,371.53 1,381.11 1,371.53 1,379.91 0.0M
2021-08-27 1,375.51 1,376.06 1,368.47 1,368.56 0.0M
2021-08-26 1,373.66 1,377.60 1,373.07 1,375.99 0.0M
2021-08-25 1,373.58 1,375.21 1,372.23 1,373.23 0.0M
2021-08-24 1,366.61 1,374.38 1,366.61 1,371.31 0.0M
2021-08-21 1,358.49 1,361.48 1,358.34 1,360.78 0.0M
2021-08-20 1,343.39 1,355.14 1,343.39 1,352.02 0.0M
2021-08-19 1,359.60 1,364.51 1,349.42 1,350.14 0.0M
2021-08-18 1,362.51 1,365.26 1,354.63 1,362.48 0.0M
2021-08-17 1,364.15 1,371.40 1,359.63 1,371.38 0.0M
2021-08-14 1,367.47 1,368.03 1,365.96 1,368.00 0.0M
2021-08-13 1,361.52 1,366.26 1,359.05 1,366.01 0.0M
2021-08-12 1,362.52 1,362.66 1,358.97 1,362.06 0.0M
2021-08-11 1,359.24 1,361.52 1,357.40 1,359.13 0.0M
2021-08-10 1,360.15 1,360.15 1,356.11 1,358.09 0.0M
2021-08-07 1,358.90 1,360.81 1,357.67 1,359.19 0.0M
2021-08-06 1,353.14 1,357.63 1,352.89 1,357.62 0.0M
2021-08-05 1,352.78 1,354.45 1,350.20 1,350.52 0.0M
2021-08-04 1,349.68 1,356.51 1,343.74 1,356.42 0.0M
2021-08-03 1,354.67 1,356.34 1,346.85 1,347.36 0.0M
2021-07-31 1,348.91 1,353.83 1,348.06 1,349.34 0.0M
2021-07-30 1,354.67 1,358.90 1,354.37 1,355.76 0.0M
2021-07-29 1,353.83 1,354.79 1,347.46 1,350.95 0.0M
2021-07-28 1,353.12 1,354.00 1,344.95 1,351.84 0.0M
2021-07-27 1,353.62 1,357.33 1,353.29 1,357.25 0.0M
2021-07-24 1,347.81 1,355.54 1,346.34 1,354.80 0.0M
2021-07-23 1,341.43 1,343.25 1,338.55 1,342.84 0.0M
2021-07-22 1,335.71 1,340.67 1,335.31 1,340.44 0.0M
2021-07-21 1,320.56 1,335.88 1,319.10 1,332.42 0.0M
2021-07-20 1,320.22 1,321.46 1,312.64 1,317.61 0.0M
2021-07-17 1,338.60 1,339.95 1,332.24 1,333.27 0.0M
2021-07-16 1,343.04 1,343.97 1,337.04 1,340.92 0.0M
2021-07-15 1,349.24 1,350.34 1,342.70 1,345.09 0.0M
2021-07-14 1,346.07 1,349.86 1,343.65 1,344.17 0.0M
2021-07-13 1,343.17 1,348.29 1,342.56 1,347.91 0.0M
2021-07-10 1,336.40 1,344.59 1,336.27 1,344.09 0.0M
2021-07-09 1,328.46 1,334.80 1,325.35 1,332.44 0.0M
2021-07-08 1,339.30 1,342.00 1,334.09 1,340.87 0.0M
2021-07-07 1,339.38 1,339.38 1,330.03 1,336.81 0.0M
2021-07-03 1,332.54 1,339.70 1,331.97 1,338.88 0.0M
2021-07-02 1,327.02 1,330.29 1,326.18 1,330.07 0.0M
2021-07-01 1,322.72 1,325.51 1,322.38 1,324.54 0.0M
2021-06-30 1,324.14 1,325.00 1,321.81 1,323.08 0.0M
2021-06-29 1,321.68 1,322.87 1,318.60 1,322.35 0.0M
2021-06-26 1,319.72 1,321.51 1,318.36 1,319.97 0.0M
2021-06-25 1,316.39 1,318.05 1,315.98 1,317.02 0.0M
2021-06-24 1,313.96 1,314.88 1,311.16 1,311.28 0.0M
2021-06-23 1,308.63 1,315.48 1,307.46 1,313.05 0.0M
2021-06-22 1,302.24 1,309.59 1,300.10 1,309.16 0.0M
2021-06-19 1,300.39 1,301.70 1,297.87 1,298.20 0.0M
2021-06-18 1,312.90 1,315.69 1,304.57 1,312.51 0.0M
2021-06-17 1,321.71 1,321.71 1,306.55 1,313.12 0.0M
2021-06-16 1,322.91 1,322.91 1,317.66 1,320.28 0.0M
2021-06-15 1,319.70 1,322.86 1,316.31 1,322.84 0.0M
2021-06-12 1,319.04 1,320.35 1,315.46 1,320.16 0.0M
2021-06-11 1,316.58 1,320.84 1,312.00 1,317.64 0.0M
2021-06-10 1,316.59 1,316.67 1,311.66 1,311.67 0.0M
2021-06-09 1,316.14 1,316.14 1,308.39 1,313.95 0.0M
2021-06-08 1,315.05 1,315.38 1,310.32 1,313.64 0.0M
2021-06-05 1,309.84 1,315.86 1,309.74 1,314.77 0.0M
2021-06-04 1,301.33 1,307.00 1,296.10 1,303.52 0.0M
2021-06-03 1,308.19 1,310.87 1,305.09 1,308.02 0.0M
2021-06-02 1,315.89 1,316.02 1,305.13 1,306.27 0.0M
2021-05-29 1,309.91 1,311.31 1,307.00 1,307.00 0.0M
2021-05-28 1,308.55 1,309.74 1,305.04 1,306.04 0.0M
2021-05-27 1,304.57 1,306.69 1,301.29 1,304.52 0.0M
2021-05-26 1,308.63 1,310.19 1,301.00 1,302.59 0.0M
2021-05-25 1,300.11 1,309.16 1,300.00 1,305.33 0.0M
2021-05-22 1,297.08 1,297.65 1,292.90 1,293.82 0.0M
2021-05-21 1,286.12 1,298.92 1,286.12 1,295.06 0.0M
2021-05-20 1,272.23 1,282.82 1,269.13 1,282.73 0.0M
2021-05-19 1,297.44 1,297.44 1,285.63 1,285.71 0.0M
2021-05-18 1,296.70 1,298.63 1,290.79 1,296.08 0.0M
2021-05-15 1,291.46 1,302.09 1,290.90 1,299.32 0.0M
2021-05-14 1,276.80 1,288.53 1,276.80 1,283.50 0.0M
2021-05-13 1,287.38 1,289.65 1,271.23 1,271.70 0.0M
2021-05-12 1,289.97 1,296.33 1,283.76 1,293.86 0.0M
2021-05-11 1,316.85 1,317.32 1,303.35 1,303.36 0.0M
2021-05-08 1,308.57 1,318.34 1,308.21 1,316.56 0.0M
2021-05-07 1,298.28 1,307.91 1,293.10 1,307.90 0.0M
2021-05-06 1,302.98 1,303.49 1,296.58 1,297.92 0.0M
2021-05-05 1,300.26 1,300.85 1,288.65 1,297.39 0.0M
2021-05-04 1,309.16 1,310.28 1,304.21 1,305.38 0.0M
2021-05-01 1,303.94 1,306.83 1,300.98 1,302.48 0.0M
2021-04-30 1,312.76 1,312.76 1,301.68 1,310.95 0.0M
2021-04-29 1,305.42 1,308.02 1,302.50 1,302.89 0.0M
2021-04-28 1,305.19 1,305.84 1,301.42 1,303.98 0.0M
2021-04-27 1,304.79 1,306.45 1,303.32 1,304.50 0.0M
2021-04-24 1,292.37 1,306.50 1,292.37 1,302.60 0.0M
2021-04-23 1,299.71 1,302.64 1,288.31 1,290.81 0.0M
2021-04-22 1,289.86 1,300.97 1,288.99 1,300.85 0.0M
2021-04-21 1,295.94 1,297.27 1,287.12 1,290.92 0.0M
2021-04-20 1,302.19 1,303.10 1,295.47 1,298.32 0.0M
2021-04-17 1,302.33 1,306.09 1,301.92 1,304.42 0.0M
2021-04-16 1,295.12 1,301.13 1,294.38 1,300.30 0.0M
2021-04-15 1,291.71 1,295.11 1,286.83 1,287.56 0.0M
2021-04-14 1,288.70 1,293.90 1,287.59 1,291.74 0.0M
2021-04-13 1,287.62 1,289.70 1,285.72 1,288.53 0.0M
2021-04-10 1,280.35 1,289.17 1,280.30 1,289.17 0.0M
2021-04-09 1,278.52 1,280.47 1,276.13 1,280.24 0.0M
2021-04-08 1,274.17 1,276.26 1,272.60 1,275.30 0.0M
2021-04-07 1,273.43 1,277.39 1,272.79 1,274.23 0.0M
2021-04-06 1,267.51 1,276.86 1,267.27 1,275.14 0.0M
2021-04-02 1,255.54 1,259.93 1,254.49 1,259.79 0.0M
2021-04-01 1,248.65 1,254.82 1,248.65 1,248.79 0.0M
2021-03-31 1,248.38 1,248.38 1,243.69 1,245.63 0.0M
2021-03-30 1,249.35 1,252.85 1,244.07 1,250.34 0.0M
2021-03-27 1,238.32 1,251.12 1,237.23 1,250.56 0.0M
2021-03-26 1,228.32 1,237.71 1,226.28 1,235.53 0.0M
2021-03-25 1,240.29 1,243.51 1,232.29 1,232.31 0.0M
2021-03-24 1,241.77 1,245.24 1,235.61 1,237.26 0.0M
2021-03-23 1,240.54 1,247.41 1,239.44 1,243.56 0.0M
2021-03-20 1,242.21 1,243.64 1,240.02 1,240.47 0.0M
2021-03-19 1,250.52 1,257.11 1,238.98 1,240.05 0.0M
2021-03-18 1,249.53 1,261.62 1,246.63 1,258.58 0.0M
2021-03-17 1,258.25 1,260.79 1,252.16 1,255.04 0.0M
2021-03-16 1,249.89 1,257.30 1,242.65 1,256.95 0.0M
2021-03-13 1,242.57 1,249.27 1,240.29 1,248.85 0.0M
2021-03-12 1,243.96 1,254.10 1,242.03 1,247.56 0.0M
2021-03-11 1,238.24 1,240.66 1,231.10 1,234.92 0.0M
2021-03-10 1,225.36 1,236.71 1,222.80 1,228.07 0.0M
2021-03-09 1,221.26 1,229.97 1,212.01 1,212.34 0.0M
2021-03-06 1,208.16 1,221.58 1,189.11 1,218.92 0.0M
2021-03-05 1,213.83 1,219.63 1,189.33 1,199.14 0.0M
2021-03-04 1,226.96 1,228.85 1,213.23 1,213.31 0.0M
2021-03-03 1,238.18 1,238.37 1,227.94 1,227.98 0.0M
2021-03-02 1,227.57 1,241.40 1,226.20 1,237.46 0.0M
2021-02-27 1,224.05 1,226.60 1,207.84 1,207.95 0.0M
2021-02-26 1,240.68 1,244.41 1,211.41 1,219.99 0.0M
2021-02-25 1,229.91 1,245.35 1,226.10 1,244.44 0.0M
2021-02-24 1,223.53 1,236.11 1,212.02 1,232.03 0.0M
2021-02-23 1,232.79 1,238.23 1,231.09 1,231.12 0.0M
2021-02-20 1,242.43 1,243.11 1,239.22 1,239.99 0.0M
2021-02-19 1,239.42 1,244.79 1,235.07 1,242.61 0.0M
2021-02-18 1,242.04 1,248.15 1,239.41 1,247.52 0.0M
2021-02-17 1,252.55 1,253.24 1,245.76 1,246.34 0.0M
2021-02-13 1,241.53 1,249.18 1,241.51 1,248.57 0.0M
2021-02-12 1,245.66 1,247.14 1,237.50 1,243.83 0.0M
2021-02-11 1,248.60 1,248.60 1,236.56 1,242.42 0.0M
2021-02-10 1,241.71 1,244.78 1,240.90 1,242.86 0.0M
2021-02-09 1,241.14 1,244.04 1,238.44 1,244.04 0.0M
2021-02-06 1,237.48 1,238.34 1,233.51 1,236.16 0.0M
2021-02-05 1,224.41 1,232.12 1,223.47 1,232.12 0.0M
2021-02-04 1,224.36 1,226.49 1,219.63 1,222.25 0.0M
2021-02-03 1,219.55 1,227.37 1,218.29 1,218.32 0.0M
2021-02-02 1,208.15 1,215.01 1,203.61 1,212.97 0.0M
2021-01-30 1,213.80 1,213.94 1,189.40 1,189.72 0.0M
2021-01-29 1,214.15 1,227.18 1,214.15 1,217.62 0.0M
2021-01-28 1,218.59 1,220.02 1,207.61 1,209.64 0.0M
2021-01-27 1,233.93 1,234.30 1,228.39 1,228.93 0.0M
2021-01-26 1,229.85 1,231.23 1,217.49 1,230.47 0.0M
2021-01-23 1,225.44 1,229.00 1,224.06 1,226.36 0.0M
2021-01-22 1,230.57 1,231.89 1,228.06 1,229.30 0.0M
2021-01-21 1,221.56 1,231.26 1,221.45 1,229.10 0.0M
2021-01-20 1,216.88 1,217.65 1,211.96 1,216.19 0.0M
2021-01-16 1,210.14 1,210.14 1,210.14 1,210.14 0.0M
2021-01-15 1,221.79 1,222.94 1,215.95 1,216.37 0.0M
2021-01-14 1,218.70 1,222.64 1,216.01 1,219.72 0.0M
2021-01-13 1,219.49 1,221.12 1,213.69 1,218.57 0.0M
2021-01-12 1,216.31 1,223.23 1,216.08 1,219.33 0.0M
2021-01-09 1,223.27 1,224.57 1,214.71 1,224.09 0.0M
2021-01-08 1,211.89 1,221.15 1,211.89 1,218.68 0.0M
2021-01-07 1,197.87 1,213.33 1,195.97 1,206.71 0.0M
2021-01-06 1,197.53 1,203.84 1,197.08 1,201.57 0.0M
2021-01-05 1,210.31 1,210.38 1,190.22 1,196.92 0.0M
2021-01-01 1,202.11 1,208.41 1,200.88 1,203.41 0.0M