CBOE S&P 500 3-Month Collar 95-110

CLL3M
🏛️ usa →
397.88
Last Update: 2025-10-03
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
2025-10-03 398.12 399.26 397.27 397.88 0.0M
2025-10-02 398.02 398.32 396.66 397.62 0.0M
2025-10-01 395.07 397.73 394.99 397.40 0.0M
2025-09-30 394.84 396.48 394.18 396.42 0.0M
2025-09-29 395.30 395.77 394.31 394.89 0.0M
2025-09-26 393.27 394.57 392.72 394.23 0.0M
2025-09-25 392.40 393.27 391.28 392.54 0.0M
2025-09-24 395.53 395.59 393.62 393.99 0.0M
2025-09-22 394.72 396.86 394.53 396.73 0.0M
2025-09-19 394.81 395.53 394.59 395.23 0.0M
2025-09-18 393.76 394.34 392.49 394.15 0.0M
2025-09-17 393.93 393.99 393.51 393.63 0.0M
2025-09-16 393.73 393.86 393.45 393.68 0.0M
2025-09-13 392.91 393.39 392.79 393.04 0.0M
2025-09-12 391.72 392.88 391.51 392.84 0.0M
2025-09-11 391.07 391.67 390.25 390.87 0.0M
2025-09-10 389.38 390.27 388.68 390.05 0.0M
2025-09-09 389.00 389.76 388.66 389.15 0.0M
2025-09-07 390.09 388.43 388.43 388.43 0.0M
2025-09-06 390.09 390.31 386.43 388.43 0.0M
2025-09-05 386.96 389.01 386.52 389.01 0.0M
2025-09-04 386.01 386.69 384.88 386.50 0.0M
2025-09-03 382.51 384.80 381.86 384.80 0.0M
2025-08-30 387.84 387.94 385.89 386.65 0.0M
2025-08-29 387.97 388.50 386.84 388.26 0.0M
2025-08-28 386.32 387.46 386.32 387.28 0.0M
2025-08-27 385.14 386.73 384.98 386.67 0.0M
2025-08-26 385.94 386.61 385.41 385.41 0.0M
2025-08-23 382.54 386.78 382.54 386.40 0.0M
2025-08-22 381.62 382.91 380.89 381.78 0.0M
2025-08-21 383.32 383.41 380.50 383.01 0.0M
2025-08-20 385.19 385.57 383.16 383.66 0.0M
2025-08-19 384.96 385.37 384.66 385.19 0.0M
2025-08-16 385.90 385.97 384.66 384.93 0.0M
2025-08-15 384.56 385.74 384.38 385.58 0.0M
2025-08-14 385.21 385.68 384.51 385.38 0.0M
2025-08-13 382.74 384.47 381.98 384.47 0.0M
2025-08-12 382.05 382.77 380.93 381.27 0.0M
2025-08-09 380.74 382.20 380.54 381.95 0.0M
2025-08-08 381.28 381.74 378.30 379.60 0.0M
2025-08-07 378.10 380.23 377.87 379.89 0.0M
2025-08-06 379.35 379.92 377.39 377.78 0.0M
2025-08-05 376.93 379.23 376.93 379.20 0.0M
2025-08-02 376.63 376.63 374.05 375.11 0.0M
2025-08-01 382.07 382.64 378.95 379.53 0.0M
2025-07-31 380.72 381.66 379.23 380.31 0.0M
2025-07-30 382.15 382.15 380.38 380.61 0.0M
2025-07-29 381.50 381.55 380.67 381.28 0.0M
2025-07-26 380.33 381.29 380.19 380.99 0.0M
2025-07-25 380.23 380.56 379.76 379.81 0.0M
2025-07-24 378.37 379.61 377.98 379.55 0.0M
2025-07-23 377.24 377.88 376.38 377.64 0.0M
2025-07-22 377.64 378.55 377.28 377.32 0.0M
2025-07-19 377.60 377.71 376.51 376.99 0.0M
2025-07-18 375.54 377.19 375.48 376.84 0.0M
2025-07-17 375.25 375.65 372.93 375.49 0.0M
2025-07-16 376.79 376.85 374.54 374.58 0.0M
2025-07-15 374.85 375.74 374.26 375.54 0.0M
2025-07-12 374.86 375.51 374.15 375.18 0.0M
2025-07-11 375.19 376.20 374.63 375.85 0.0M
2025-07-10 374.62 375.27 373.77 375.08 0.0M
2025-07-09 373.89 374.26 373.27 373.57 0.0M
2025-07-08 375.02 375.02 372.61 373.75 0.0M
2025-07-04 374.63 375.78 374.59 375.69 0.0M
2025-07-03 372.28 373.60 371.99 373.60 0.0M
2025-07-02 371.92 372.83 371.51 372.37 0.0M
2025-07-01 372.10 373.06 371.39 372.72 0.0M
2025-06-28 370.60 371.83 369.64 371.28 0.0M
2025-06-27 368.83 370.14 368.49 369.89 0.0M
2025-06-26 368.49 368.59 367.42 367.79 0.0M
2025-06-25 366.91 368.37 366.67 367.97 0.0M
2025-06-24 363.07 365.67 362.35 365.53 0.0M
2025-06-21 362.81 363.54 362.81 363.29 0.0M
2025-06-19 364.26 366.12 363.43 363.85 0.0M
2025-06-18 365.81 366.41 363.61 363.97 0.0M
2025-06-17 365.92 368.04 365.92 367.00 0.0M
2025-06-14 364.96 366.48 362.79 363.59 0.0M
2025-06-13 365.54 367.57 365.13 367.57 0.0M
2025-06-12 367.66 368.24 364.99 366.19 0.0M
2025-06-11 365.68 367.25 364.90 367.04 0.0M
2025-06-10 365.12 365.94 364.37 365.10 0.0M
2025-06-07 364.33 365.51 363.45 364.72 0.0M
2025-06-06 363.83 364.50 360.09 361.15 0.0M
2025-06-05 363.44 363.94 362.55 362.88 0.0M
2025-06-04 361.16 363.36 360.54 362.81 0.0M
2025-06-03 358.64 360.98 356.74 360.89 0.0M
2025-05-31 358.49 360.03 355.87 359.55 0.0M
2025-05-30 360.81 360.84 357.36 359.48 0.0M
2025-05-29 360.47 360.96 357.85 358.18 0.0M
2025-05-28 357.42 360.13 356.59 360.03 0.0M
2025-05-24 352.64 355.24 352.64 353.98 0.0M
2025-05-23 355.79 357.70 355.17 355.82 0.0M
2025-05-22 358.95 360.65 355.36 356.04 0.0M
2025-05-21 361.12 361.35 359.25 360.78 0.0M
2025-05-20 358.64 361.96 358.48 361.89 0.0M
2025-05-17 359.80 361.54 359.00 361.53 0.0M
2025-05-16 356.85 359.63 356.69 359.36 0.0M
2025-05-15 358.37 358.68 356.94 358.03 0.0M
2025-05-14 355.64 358.67 355.54 357.71 0.0M
2025-05-13 354.44 355.57 352.63 355.50 0.0M
2025-05-10 348.31 348.48 346.28 346.91 0.0M
2025-05-09 347.78 349.89 346.15 347.24 0.0M
2025-05-08 345.61 346.90 344.01 346.08 0.0M
2025-05-07 344.75 346.96 344.30 345.22 0.0M
2025-05-06 346.98 348.51 346.54 347.01 0.0M
2025-05-03 347.69 349.40 346.95 348.87 0.0M
2025-05-02 346.28 347.80 345.05 345.34 0.0M
2025-05-01 340.46 344.49 339.05 344.14 0.0M
2025-04-30 341.47 343.81 341.46 343.44 0.0M
2025-04-29 342.52 343.21 340.06 342.20 0.0M
2025-04-26 340.99 342.25 339.84 342.21 0.0M
2025-04-25 337.06 340.97 336.93 340.92 0.0M
2025-04-24 338.70 340.44 336.79 337.40 0.0M
2025-04-23 332.59 335.53 332.53 334.80 0.0M
2025-04-22 333.21 333.23 330.75 331.83 0.0M
2025-04-18 335.32 336.14 334.34 334.72 0.0M
2025-04-17 337.20 337.45 333.82 335.11 0.0M
2025-04-16 339.52 340.53 338.24 338.68 0.0M
2025-04-15 341.85 341.96 338.87 339.26 0.0M
2025-04-12 337.46 340.48 336.71 340.10 0.0M
2025-04-11 338.14 338.23 334.45 337.43 0.0M
2025-04-10 330.32 342.04 330.32 341.67 0.0M
2025-04-09 334.62 335.58 329.95 330.67 0.0M
2025-04-08 328.81 334.93 315.46 332.01 0.0M
2025-04-05 335.51 335.59 331.52 331.54 0.0M
2025-04-04 341.38 341.76 338.53 338.73 0.0M
2025-04-03 344.40 349.14 344.38 348.21 0.0M
2025-04-02 345.00 347.33 343.80 346.65 0.0M
2025-04-01 342.27 346.30 341.09 345.71 0.0M
2025-03-29 348.19 348.60 344.09 344.44 0.0M
2025-03-28 348.90 350.49 347.93 348.80 0.0M
2025-03-27 352.16 352.59 348.90 349.63 0.0M
2025-03-26 352.32 352.72 351.62 352.34 0.0M
2025-03-25 350.26 352.13 350.14 351.94 0.0M
2025-03-22 347.09 347.91 346.56 347.88 0.0M
2025-03-21 347.67 351.15 347.48 348.13 0.0M
2025-03-20 348.49 351.52 348.05 349.40 0.0M
2025-03-19 349.31 349.46 347.65 347.87 0.0M
2025-03-18 349.22 351.71 349.09 350.29 0.0M
2025-03-15 348.26 349.79 347.61 349.70 0.0M
2025-03-14 349.01 349.28 347.00 347.07 0.0M
2025-03-13 350.91 351.37 348.56 349.49 0.0M
2025-03-12 350.85 351.44 348.65 349.62 0.0M
2025-03-11 354.00 354.47 350.11 351.17 0.0M
2025-03-08 355.54 357.82 352.73 357.11 0.0M
2025-03-07 357.31 359.33 355.26 356.23 0.0M
2025-03-06 358.26 361.60 356.50 360.83 0.0M
2025-03-05 359.26 361.92 356.15 357.81 0.0M
2025-03-04 367.46 368.40 359.73 361.38 0.0M
2025-03-01 361.85 366.92 360.95 366.68 0.0M
2025-02-28 368.37 368.74 361.82 361.86 0.0M
2025-02-27 367.55 369.72 365.67 366.79 0.0M
2025-02-26 368.56 368.93 364.67 366.90 0.0M
2025-02-25 371.33 371.77 368.31 368.46 0.0M
2025-02-22 375.59 375.83 370.05 370.23 0.0M
2025-02-21 376.76 376.76 374.17 375.98 0.0M
2025-02-20 375.91 377.68 375.60 377.50 0.0M
2025-02-19 376.31 376.65 374.92 376.65 0.0M
2025-02-15 376.14 376.52 375.44 375.82 0.0M
2025-02-14 372.89 375.84 372.16 375.75 0.0M
2025-02-13 369.77 372.80 369.60 372.21 0.0M
2025-02-12 372.09 373.54 371.93 373.12 0.0M
2025-02-11 372.47 373.42 371.92 373.03 0.0M
2025-02-08 374.19 374.94 370.57 370.92 0.0M
2025-02-07 373.48 374.02 372.03 374.02 0.0M
2025-02-06 370.94 372.83 370.01 372.81 0.0M
2025-02-05 369.42 371.90 369.27 371.66 0.0M
2025-02-04 366.95 370.93 366.20 369.56 0.0M
2025-02-01 374.95 376.12 371.41 371.90 0.0M
2025-01-31 372.73 374.23 371.08 373.43 0.0M
2025-01-30 372.75 373.04 370.49 371.80 0.0M
2025-01-29 371.35 373.75 369.79 373.39 0.0M
2025-01-28 369.10 370.72 368.99 370.60 0.0M
2025-01-25 376.09 376.46 374.44 375.13 0.0M
2025-01-24 373.67 375.97 373.63 375.96 0.0M
2025-01-23 373.81 374.97 373.67 374.25 0.0M
2025-01-22 371.13 372.33 370.13 372.26 0.0M
2025-01-18 369.34 370.62 368.78 369.71 0.0M
2025-01-17 367.68 367.97 366.29 366.57 0.0M
2025-01-16 366.18 367.82 365.59 367.38 0.0M
2025-01-15 363.51 363.91 361.01 362.45 0.0M
2025-01-14 360.15 362.46 360.02 362.28 0.0M
2025-01-11 364.47 364.55 361.46 362.29 0.0M
2025-01-09 365.73 366.69 364.51 366.29 0.0M
2025-01-08 369.96 370.13 365.13 365.83 0.0M
2025-01-07 369.64 371.12 368.20 368.85 0.0M
2025-01-04 365.32 367.58 364.88 367.25 0.0M
2025-01-03 366.01 366.98 362.40 363.91 0.0M
2025-01-01 366.51 366.75 363.98 364.40 0.0M