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
2024-12-31 1,720.21 1,728.40 1,713.74 1,720.85 0.0M
2024-12-28 1,744.14 1,744.59 1,728.67 1,736.02 0.0M
2024-12-27 1,748.85 1,755.13 1,745.51 1,752.23 0.0M
2024-12-25 1,740.12 1,752.82 1,739.88 1,752.80 0.0M
2024-12-24 1,732.87 1,739.17 1,724.80 1,738.35 0.0M
2024-12-21 1,739.81 1,742.75 1,729.02 1,730.04 0.0M
2024-12-20 1,725.89 1,730.04 1,710.11 1,710.40 0.0M
2024-12-19 1,763.07 1,769.44 1,697.73 1,698.58 0.0M
2024-12-18 1,761.94 1,765.76 1,759.32 1,763.77 0.0M
2024-12-17 1,768.36 1,773.76 1,766.37 1,770.54 0.0M
2024-12-14 1,769.44 1,771.57 1,759.30 1,763.66 0.0M
2024-12-13 1,770.39 1,771.80 1,763.55 1,763.55 0.0M
2024-12-12 1,767.33 1,775.65 1,767.33 1,773.20 0.0M
2024-12-11 1,765.24 1,767.65 1,757.67 1,758.93 0.0M
2024-12-10 1,772.20 1,774.41 1,763.05 1,764.11 0.0M
2024-12-07 1,773.72 1,777.69 1,771.90 1,774.79 0.0M
2024-12-06 1,773.95 1,776.11 1,770.01 1,770.49 0.0M
2024-12-05 1,768.68 1,774.46 1,766.43 1,773.74 0.0M
2024-12-04 1,761.76 1,763.64 1,758.32 1,763.09 0.0M
2024-12-03 1,761.75 1,764.03 1,758.86 1,762.24 0.0M
2024-11-30 1,750.29 1,761.30 1,750.29 1,757.87 0.0M
2024-11-28 1,751.85 1,754.21 1,744.69 1,748.30 0.0M
2024-11-27 1,748.72 1,755.50 1,746.43 1,754.80 0.0M
2024-11-26 1,749.21 1,754.38 1,738.60 1,745.01 0.0M
2024-11-23 1,735.49 1,741.44 1,733.77 1,740.31 0.0M
2024-11-22 1,732.39 1,738.81 1,718.14 1,734.83 0.0M
2024-11-21 1,724.71 1,726.75 1,711.02 1,725.86 0.0M
2024-11-20 1,710.60 1,726.95 1,708.77 1,725.40 0.0M
2024-11-19 1,712.70 1,722.57 1,711.51 1,718.53 0.0M
2024-11-16 1,712.29 1,713.92 1,708.59 1,712.67 0.0M
2024-11-15 1,745.80 1,746.25 1,731.90 1,733.65 0.0M
2024-11-14 1,745.68 1,750.40 1,738.88 1,743.88 0.0M
2024-11-13 1,749.87 1,751.37 1,737.54 1,743.88 0.0M
2024-11-12 1,752.73 1,753.40 1,744.85 1,748.94 0.0M
2024-11-09 1,743.41 1,752.41 1,742.74 1,747.58 0.0M
2024-11-08 1,734.58 1,743.98 1,734.27 1,740.99 0.0M
2024-11-07 1,718.30 1,731.27 1,713.73 1,729.26 0.0M
2024-11-06 1,679.67 1,692.64 1,679.67 1,692.55 0.0M
2024-11-05 1,681.71 1,684.21 1,673.50 1,676.23 0.0M
2024-11-02 1,682.84 1,692.08 1,681.13 1,682.09 0.0M
2024-11-01 1,691.66 1,692.71 1,676.73 1,677.36 0.0M
2024-10-31 1,705.54 1,711.72 1,702.08 1,702.18 0.0M
2024-10-30 1,702.57 1,710.64 1,700.07 1,706.57 0.0M
2024-10-29 1,708.51 1,709.96 1,705.06 1,705.06 0.0M
2024-10-26 1,709.13 1,714.90 1,700.56 1,702.44 0.0M
2024-10-25 1,701.99 1,703.45 1,696.74 1,701.81 0.0M
2024-10-24 1,707.18 1,707.55 1,690.97 1,698.85 0.0M
2024-10-23 1,705.66 1,714.77 1,704.84 1,711.68 0.0M
2024-10-22 1,714.19 1,716.23 1,705.76 1,712.64 0.0M
2024-10-19 1,713.82 1,717.59 1,713.45 1,715.70 0.0M
2024-10-18 1,719.79 1,720.24 1,710.01 1,710.25 0.0M
2024-10-17 1,705.42 1,712.94 1,703.88 1,711.72 0.0M
2024-10-16 1,716.50 1,717.83 1,702.73 1,705.21 0.0M
2024-10-15 1,709.70 1,718.99 1,709.14 1,716.01 0.0M
2024-10-12 1,697.09 1,707.50 1,697.09 1,705.89 0.0M
2024-10-11 1,696.22 1,701.08 1,693.89 1,697.24 0.0M
2024-10-10 1,690.52 1,701.34 1,689.26 1,700.33 0.0M
2024-10-09 1,683.98 1,692.28 1,682.71 1,690.13 0.0M
2024-10-08 1,687.13 1,688.12 1,677.30 1,679.01 0.0M
2024-10-05 1,689.18 1,690.81 1,680.21 1,690.61 0.0M
2024-10-04 1,678.06 1,682.94 1,674.78 1,679.37 0.0M
2024-10-03 1,678.06 1,683.50 1,674.44 1,680.85 0.0M
2024-10-02 1,689.85 1,689.85 1,675.73 1,681.35 0.0M
2024-10-01 1,683.85 1,692.59 1,678.49 1,691.93 0.0M
2024-09-28 1,688.67 1,691.11 1,683.94 1,686.66 0.0M
2024-09-27 1,690.81 1,691.08 1,681.20 1,686.64 0.0M
2024-09-26 1,684.52 1,685.22 1,678.40 1,680.93 0.0M
2024-09-25 1,681.87 1,683.72 1,675.87 1,682.90 0.0M
2024-09-24 1,679.14 1,681.51 1,676.81 1,679.90 0.0M
2024-09-21 1,674.37 1,679.36 1,672.58 1,676.47 0.0M
2024-09-20 1,679.98 1,686.56 1,672.94 1,680.73 0.0M
2024-09-19 1,658.60 1,673.47 1,652.16 1,652.83 0.0M
2024-09-18 1,663.93 1,667.96 1,651.86 1,657.72 0.0M
2024-09-17 1,653.84 1,658.08 1,649.16 1,657.22 0.0M
2024-09-14 1,648.45 1,657.76 1,648.19 1,654.84 0.0M
2024-09-13 1,633.28 1,647.29 1,628.70 1,645.83 0.0M
2024-09-12 1,615.07 1,635.61 1,594.27 1,634.15 0.0M
2024-09-11 1,616.81 1,618.33 1,603.73 1,617.82 0.0M
2024-09-10 1,606.34 1,614.97 1,602.55 1,611.37 0.0M
2024-09-07 1,624.18 1,626.05 1,595.77 1,596.69 0.0M
2024-09-06 1,627.05 1,633.07 1,616.15 1,621.30 0.0M
2024-09-05 1,624.58 1,635.17 1,622.55 1,626.61 0.0M
2024-09-04 1,651.50 1,652.22 1,623.21 1,629.28 0.0M
2024-08-31 1,653.17 1,662.33 1,642.91 1,661.70 0.0M
2024-08-30 1,650.11 1,660.94 1,643.55 1,645.53 0.0M
2024-08-29 1,654.78 1,655.19 1,638.19 1,646.21 0.0M
2024-08-28 1,649.09 1,656.69 1,646.69 1,655.11 0.0M
2024-08-27 1,660.69 1,662.69 1,648.97 1,652.69 0.0M
2024-08-24 1,650.14 1,660.24 1,645.16 1,658.06 0.0M
2024-08-23 1,660.29 1,660.69 1,638.67 1,641.11 0.0M
2024-08-22 1,651.60 1,657.82 1,647.14 1,654.67 0.0M
2024-08-21 1,649.70 1,653.70 1,644.65 1,647.74 0.0M
2024-08-20 1,637.20 1,650.12 1,634.51 1,650.11 0.0M
2024-08-17 1,632.88 1,637.45 1,632.65 1,635.45 0.0M
2024-08-16 1,623.91 1,633.16 1,621.78 1,632.42 0.0M
2024-08-15 1,608.63 1,611.85 1,600.68 1,609.55 0.0M
2024-08-14 1,595.31 1,606.57 1,594.48 1,606.19 0.0M
2024-08-13 1,591.04 1,591.74 1,583.39 1,587.34 0.0M
2024-08-10 1,585.51 1,591.91 1,583.16 1,587.91 0.0M
2024-08-09 1,574.31 1,588.86 1,571.68 1,585.69 0.0M
2024-08-08 1,582.05 1,586.97 1,566.86 1,567.40 0.0M
2024-08-07 1,575.42 1,585.62 1,573.27 1,574.98 0.0M
2024-08-06 1,574.19 1,578.73 1,564.04 1,575.90 0.0M
2024-08-03 1,596.89 1,599.28 1,587.92 1,594.84 0.0M
2024-08-02 1,634.89 1,640.57 1,604.47 1,611.65 0.0M
2024-08-01 1,624.66 1,635.99 1,621.93 1,629.08 0.0M
2024-07-31 1,616.51 1,620.02 1,600.55 1,607.70 0.0M
2024-07-30 1,616.78 1,620.53 1,610.03 1,613.92 0.0M
2024-07-27 1,608.41 1,621.00 1,607.75 1,613.66 0.0M
2024-07-26 1,607.95 1,621.70 1,599.84 1,601.51 0.0M
2024-07-25 1,624.86 1,625.16 1,606.30 1,607.49 0.0M
2024-07-24 1,640.19 1,645.21 1,636.21 1,637.39 0.0M
2024-07-23 1,634.82 1,641.65 1,631.43 1,639.93 0.0M
2024-07-20 1,632.40 1,632.97 1,624.70 1,626.15 0.0M
2024-07-19 1,650.08 1,653.27 1,630.54 1,635.78 0.0M
2024-07-18 1,652.01 1,655.34 1,646.27 1,646.74 0.0M
2024-07-17 1,661.78 1,668.03 1,659.69 1,667.41 0.0M
2024-07-16 1,659.59 1,667.20 1,653.14 1,657.48 0.0M
2024-07-13 1,647.13 1,663.83 1,646.13 1,652.87 0.0M
2024-07-12 1,658.74 1,660.67 1,643.00 1,644.96 0.0M
2024-07-11 1,646.60 1,658.69 1,645.30 1,658.44 0.0M
2024-07-10 1,644.03 1,646.20 1,641.97 1,642.54 0.0M
2024-07-09 1,641.91 1,644.07 1,638.63 1,641.32 0.0M
2024-07-06 1,632.40 1,640.91 1,630.78 1,640.15 0.0M
2024-07-04 1,624.66 1,632.22 1,624.66 1,631.76 0.0M
2024-07-03 1,611.85 1,624.25 1,611.85 1,624.17 0.0M
2024-07-02 1,616.31 1,617.31 1,609.42 1,615.59 0.0M
2024-06-29 1,619.85 1,629.16 1,610.61 1,612.72 0.0M
2024-06-28 1,617.14 1,620.31 1,614.53 1,618.35 0.0M
2024-06-27 1,612.87 1,618.40 1,611.12 1,617.30 0.0M
2024-06-26 1,613.79 1,616.32 1,610.31 1,615.45 0.0M
2024-06-25 1,614.52 1,621.67 1,610.65 1,610.67 0.0M
2024-06-22 1,618.33 1,618.46 1,613.43 1,615.09 0.0M
2024-06-21 1,624.12 1,626.64 1,612.11 1,617.17 0.0M
2024-06-19 1,618.34 1,622.19 1,616.65 1,621.26 0.0M
2024-06-18 1,602.74 1,621.53 1,601.78 1,617.15 0.0M
2024-06-15 1,599.44 1,604.81 1,596.59 1,604.58 0.0M
2024-06-14 1,605.73 1,606.41 1,595.79 1,604.95 0.0M
2024-06-13 1,601.30 1,608.70 1,598.38 1,601.17 0.0M
2024-06-12 1,578.96 1,587.88 1,573.63 1,587.73 0.0M
2024-06-11 1,576.62 1,584.75 1,574.96 1,583.38 0.0M
2024-06-08 1,575.99 1,587.52 1,574.77 1,579.27 0.0M
2024-06-07 1,582.13 1,583.54 1,575.93 1,580.80 0.0M
2024-06-06 1,568.97 1,581.19 1,565.05 1,581.19 0.0M
2024-06-05 1,557.76 1,565.00 1,553.18 1,562.82 0.0M
2024-06-04 1,564.39 1,565.86 1,546.62 1,560.43 0.0M
2024-06-01 1,549.67 1,559.50 1,534.65 1,558.76 0.0M
2024-05-31 1,552.30 1,553.93 1,543.35 1,546.91 0.0M
2024-05-30 1,556.09 1,560.37 1,554.97 1,555.99 0.0M
2024-05-29 1,569.04 1,569.85 1,560.10 1,567.15 0.0M
2024-05-25 1,561.44 1,568.75 1,559.43 1,566.78 0.0M
2024-05-24 1,576.31 1,576.31 1,553.49 1,556.44 0.0M
2024-05-23 1,570.54 1,572.05 1,561.87 1,567.54 0.0M
2024-05-22 1,565.22 1,572.25 1,565.15 1,571.53 0.0M
2024-05-21 1,566.83 1,572.68 1,566.53 1,567.70 0.0M
2024-05-18 1,564.79 1,566.43 1,560.72 1,566.25 0.0M
2024-05-17 1,568.98 1,572.56 1,564.48 1,564.54 0.0M
2024-05-16 1,556.94 1,568.27 1,554.87 1,567.38 0.0M
2024-05-15 1,543.55 1,550.91 1,541.91 1,549.92 0.0M
2024-05-14 1,546.80 1,547.00 1,539.94 1,542.74 0.0M
2024-05-11 1,544.42 1,547.80 1,539.48 1,542.88 0.0M
2024-05-10 1,534.68 1,540.87 1,531.58 1,540.50 0.0M
2024-05-09 1,528.32 1,534.40 1,527.76 1,533.18 0.0M
2024-05-08 1,533.88 1,536.91 1,531.17 1,533.46 0.0M
2024-05-07 1,523.50 1,531.71 1,523.50 1,531.70 0.0M
2024-05-04 1,517.85 1,520.30 1,511.65 1,518.07 0.0M
2024-05-03 1,501.21 1,505.13 1,491.75 1,502.97 0.0M
2024-05-02 1,496.47 1,510.54 1,492.16 1,492.61 0.0M
2024-05-01 1,512.36 1,515.01 1,497.34 1,497.40 0.0M
2024-04-30 1,516.76 1,518.54 1,509.93 1,516.32 0.0M
2024-04-27 1,508.05 1,516.76 1,506.91 1,512.99 0.0M
2024-04-26 1,492.76 1,503.55 1,490.01 1,501.28 0.0M
2024-04-25 1,509.12 1,510.87 1,501.31 1,506.48 0.0M
2024-04-24 1,497.68 1,508.07 1,497.36 1,506.39 0.0M
2024-04-23 1,491.29 1,500.21 1,486.45 1,493.69 0.0M
2024-04-20 1,491.39 1,494.06 1,485.47 1,487.92 0.0M
2024-04-19 1,502.47 1,506.58 1,495.37 1,497.18 0.0M
2024-04-18 1,511.31 1,512.17 1,497.80 1,499.93 0.0M
2024-04-17 1,510.21 1,513.01 1,505.42 1,506.92 0.0M
2024-04-16 1,532.40 1,534.31 1,508.85 1,510.73 0.0M
2024-04-13 1,533.45 1,536.70 1,521.45 1,523.92 0.0M
2024-04-12 1,535.45 1,544.90 1,527.61 1,541.42 0.0M
2024-04-11 1,530.28 1,536.41 1,527.04 1,532.10 0.0M
2024-04-10 1,547.51 1,548.27 1,532.73 1,544.30 0.0M
2024-04-09 1,544.73 1,547.12 1,541.58 1,542.34 0.0M
2024-04-06 1,532.43 1,548.40 1,532.23 1,544.01 0.0M
2024-04-05 1,554.78 1,556.03 1,529.34 1,529.37 0.0M
2024-04-04 1,541.14 1,548.84 1,541.00 1,544.17 0.0M
2024-04-03 1,542.26 1,543.63 1,537.93 1,542.88 0.0M
2024-04-02 1,555.76 1,557.76 1,548.87 1,552.56 0.0M
2024-03-29 1,553.39 1,557.93 1,552.73 1,555.37 0.0M
2024-03-28 1,549.78 1,553.37 1,544.27 1,553.19 0.0M
2024-03-27 1,548.42 1,549.78 1,541.41 1,541.41 0.0M
2024-03-26 1,546.14 1,548.39 1,545.14 1,545.57 0.0M
2024-03-23 1,551.85 1,552.90 1,548.91 1,550.09 0.0M
2024-03-22 1,554.57 1,557.14 1,551.72 1,551.94 0.0M
2024-03-21 1,536.17 1,547.87 1,534.15 1,547.49 0.0M
2024-03-20 1,526.28 1,536.38 1,524.69 1,535.89 0.0M
2024-03-19 1,532.10 1,535.84 1,528.14 1,529.09 0.0M
2024-03-16 1,521.50 1,523.79 1,519.40 1,521.56 0.0M
2024-03-15 1,538.51 1,539.33 1,523.68 1,531.70 0.0M
2024-03-14 1,538.71 1,539.85 1,532.02 1,535.75 0.0M
2024-03-13 1,528.68 1,539.97 1,520.70 1,538.68 0.0M
2024-03-12 1,520.18 1,523.52 1,513.74 1,521.64 0.0M
2024-03-09 1,535.24 1,542.68 1,521.60 1,523.40 0.0M
2024-03-08 1,526.72 1,535.69 1,524.89 1,533.27 0.0M
2024-03-07 1,520.04 1,524.31 1,513.91 1,517.50 0.0M
2024-03-06 1,518.85 1,520.20 1,503.32 1,509.71 0.0M
2024-03-05 1,525.17 1,530.63 1,524.06 1,525.12 0.0M
2024-03-02 1,516.69 1,527.99 1,514.32 1,527.00 0.0M
2024-03-01 1,513.30 1,517.39 1,504.66 1,514.82 0.0M
2024-02-29 1,505.11 1,508.85 1,503.45 1,506.68 0.0M
2024-02-28 1,507.97 1,509.77 1,502.89 1,509.04 0.0M
2024-02-27 1,513.70 1,514.58 1,506.35 1,506.48 0.0M
2024-02-24 1,516.58 1,518.72 1,510.11 1,512.19 0.0M
2024-02-23 1,499.21 1,513.78 1,498.00 1,511.73 0.0M
2024-02-22 1,475.75 1,481.23 1,470.55 1,480.88 0.0M
2024-02-21 1,482.91 1,484.31 1,473.17 1,479.02 0.0M
2024-02-17 1,495.67 1,497.53 1,486.54 1,487.88 0.0M
2024-02-16 1,487.84 1,495.67 1,486.06 1,494.78 0.0M
2024-02-15 1,480.52 1,486.52 1,473.54 1,486.09 0.0M
2024-02-14 1,472.10 1,477.29 1,463.65 1,472.48 0.0M
2024-02-13 1,492.70 1,499.39 1,490.50 1,491.74 0.0M
2024-02-10 1,485.44 1,493.99 1,485.44 1,493.02 0.0M
2024-02-09 1,482.59 1,485.12 1,481.47 1,484.45 0.0M
2024-02-08 1,478.46 1,484.91 1,476.14 1,483.51 0.0M
2024-02-07 1,471.74 1,472.67 1,466.26 1,471.69 0.0M
2024-02-06 1,470.92 1,472.46 1,461.92 1,468.61 0.0M
2024-02-03 1,461.13 1,478.24 1,459.10 1,473.46 0.0M
2024-02-02 1,447.48 1,458.50 1,443.94 1,458.48 0.0M
2024-02-01 1,457.11 1,458.19 1,441.50 1,441.56 0.0M
2024-01-31 1,463.64 1,465.28 1,461.08 1,463.51 0.0M
2024-01-30 1,454.18 1,464.76 1,453.19 1,464.46 0.0M
2024-01-27 1,454.76 1,458.48 1,451.44 1,454.01 0.0M
2024-01-26 1,452.30 1,456.07 1,448.32 1,455.12 0.0M
2024-01-25 1,453.75 1,457.44 1,446.89 1,447.61 0.0M
2024-01-24 1,444.85 1,446.81 1,440.94 1,446.33 0.0M
2024-01-23 1,444.34 1,447.92 1,441.30 1,442.74 0.0M
2024-01-20 1,430.34 1,440.63 1,429.12 1,440.22 0.0M
2024-01-19 1,417.96 1,425.67 1,414.44 1,424.67 0.0M
2024-01-18 1,412.60 1,415.09 1,408.30 1,413.90 0.0M
2024-01-17 1,421.67 1,424.61 1,415.89 1,420.49 0.0M
2024-01-13 1,427.85 1,429.82 1,421.22 1,424.90 0.0M
2024-01-12 1,427.96 1,428.57 1,413.52 1,423.61 0.0M
2024-01-11 1,418.79 1,426.65 1,417.46 1,424.76 0.0M
2024-01-10 1,412.92 1,420.04 1,411.47 1,417.68 0.0M
2024-01-09 1,404.66 1,419.91 1,404.66 1,419.80 0.0M
2024-01-06 1,402.41 1,409.59 1,399.89 1,403.39 0.0M
2024-01-05 1,405.44 1,411.51 1,401.90 1,402.03 0.0M
2024-01-04 1,410.39 1,411.96 1,405.16 1,406.13 0.0M
2024-01-03 1,415.95 1,418.49 1,410.50 1,415.53 0.0M