CBOE S&P 500 Putwrite

PUT
🏛️ usa →
3,182.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,063.78 3,063.97 3,060.47 3,060.49 0.0K
09:35 3,060.84 3,061.55 3,059.43 3,059.68 0.0K
09:40 3,058.89 3,058.89 3,053.67 3,053.67 0.0K
09:45 3,053.90 3,054.69 3,050.41 3,050.41 0.0K
09:50 3,050.07 3,052.07 3,049.13 3,049.52 0.0K
09:55 3,050.46 3,052.27 3,049.99 3,050.27 0.0K
10:00 3,049.90 3,049.90 3,043.82 3,048.04 0.0K
10:05 3,049.03 3,049.72 3,046.14 3,049.72 0.0K
10:10 3,049.94 3,053.48 3,049.94 3,052.78 0.0K
10:15 3,052.49 3,055.53 3,052.49 3,055.06 0.0K
10:20 3,054.56 3,056.59 3,053.58 3,055.92 0.0K
10:25 3,056.22 3,057.90 3,055.11 3,057.63 0.0K
10:30 3,057.63 3,059.90 3,057.63 3,059.90 0.0K
10:35 3,059.50 3,059.58 3,056.69 3,056.76 0.0K
10:40 3,056.61 3,057.16 3,054.17 3,054.29 0.0K
10:45 3,054.24 3,057.90 3,053.90 3,054.49 0.0K
10:50 3,054.42 3,054.93 3,052.51 3,054.07 0.0K
10:55 3,053.70 3,054.88 3,052.83 3,052.93 0.0K
11:00 3,053.13 3,054.14 3,051.92 3,053.72 0.0K
11:05 3,053.30 3,055.28 3,053.30 3,054.34 0.0K
11:10 3,054.49 3,056.34 3,053.85 3,054.44 0.0K
11:15 3,054.37 3,056.37 3,053.95 3,054.34 0.0K
11:20 3,054.46 3,055.53 3,052.44 3,052.44 0.0K
11:25 3,052.56 3,053.18 3,052.04 3,052.09 0.0K
11:30 3,052.27 3,053.43 3,051.85 3,052.34 0.0K
11:35 3,052.04 3,055.75 3,052.04 3,055.75 0.0K
11:40 3,055.67 3,058.98 3,055.67 3,058.98 0.0K
11:45 3,059.01 3,059.87 3,058.39 3,059.26 0.0K
11:50 3,059.40 3,059.73 3,058.59 3,059.45 0.0K
11:55 3,059.28 3,060.19 3,058.69 3,060.19 0.0K
12:00 3,060.24 3,062.00 3,060.24 3,061.87 0.0K
12:05 3,062.15 3,062.86 3,061.78 3,062.15 0.0K
12:10 3,061.90 3,061.97 3,060.96 3,061.55 0.0K
12:15 3,062.02 3,062.22 3,060.98 3,062.07 0.0K
12:20 3,061.92 3,062.22 3,061.01 3,061.23 0.0K
12:25 3,061.58 3,062.66 3,060.98 3,060.98 0.0K
12:30 3,060.71 3,060.96 3,059.55 3,060.76 0.0K
12:35 3,061.26 3,061.26 3,059.26 3,059.58 0.0K
12:40 3,059.40 3,059.40 3,056.59 3,057.01 0.0K
12:45 3,057.16 3,058.76 3,056.86 3,056.86 0.0K
12:50 3,056.91 3,056.91 3,054.09 3,054.27 0.0K
12:55 3,054.04 3,054.59 3,050.09 3,050.56 0.0K
13:00 3,050.49 3,052.07 3,049.82 3,050.46 0.0K
13:05 3,050.14 3,051.60 3,048.96 3,051.53 0.0K
13:10 3,051.06 3,051.55 3,049.40 3,049.50 0.0K
13:15 3,049.15 3,050.19 3,049.03 3,049.23 0.0K
13:20 3,049.01 3,051.33 3,048.68 3,050.49 0.0K
13:25 3,049.92 3,049.94 3,048.31 3,049.15 0.0K
13:30 3,049.03 3,051.20 3,049.03 3,050.54 0.0K
13:35 3,050.36 3,050.36 3,047.75 3,048.04 0.0K
13:40 3,048.27 3,050.64 3,048.17 3,049.45 0.0K
13:45 3,049.50 3,050.27 3,048.17 3,049.94 0.0K
13:50 3,050.49 3,051.75 3,049.99 3,049.99 0.0K
13:55 3,050.41 3,050.41 3,048.14 3,048.81 0.0K
14:00 3,049.08 3,049.62 3,047.80 3,047.89 0.0K
14:05 3,047.77 3,048.66 3,045.55 3,045.55 0.0K
14:10 3,046.09 3,047.13 3,045.45 3,046.24 0.0K
14:15 3,046.22 3,048.66 3,046.22 3,048.09 0.0K
14:20 3,047.89 3,050.76 3,047.08 3,050.76 0.0K
14:25 3,050.81 3,053.16 3,050.61 3,052.81 0.0K
14:30 3,053.03 3,055.18 3,052.74 3,054.56 0.0K
14:35 3,054.39 3,055.90 3,054.27 3,055.90 0.0K
14:40 3,056.17 3,057.72 3,055.75 3,057.72 0.0K
14:45 3,057.63 3,057.70 3,055.35 3,055.45 0.0K
14:50 3,055.80 3,055.80 3,051.20 3,051.20 0.0K
14:55 3,051.43 3,053.33 3,050.78 3,052.14 0.0K
15:00 3,052.27 3,053.23 3,050.88 3,050.91 0.0K
15:05 3,050.91 3,053.03 3,050.91 3,052.34 0.0K
15:10 3,052.27 3,052.81 3,052.02 3,052.56 0.0K
15:15 3,052.44 3,054.59 3,052.44 3,054.59 0.0K
15:20 3,054.59 3,054.59 3,051.62 3,053.77 0.0K
15:25 3,053.87 3,054.12 3,052.54 3,053.23 0.0K
15:30 3,053.40 3,053.43 3,052.22 3,053.11 0.0K
15:35 3,053.30 3,053.43 3,052.17 3,052.17 0.0K
15:40 3,052.09 3,053.55 3,052.09 3,053.16 0.0K
15:45 3,053.55 3,057.13 3,052.98 3,056.56 0.0K
15:50 3,056.64 3,057.50 3,052.56 3,054.44 0.0K
15:55 3,054.88 3,055.75 3,053.33 3,054.17 0.0K
16:00 3,053.65 3,053.65 3,053.65 3,053.65 0.0K
16:55 3,053.65 3,053.65 3,053.65 3,053.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available