S&P 500 2% OTM PutWrite

PUTY
🏛️ usa →
1,273.77
Last Update: 2025-09-26
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
2025-09-26 1,271.58 1,273.89 1,270.88 1,273.77 0.0M
2025-09-25 1,269.73 1,271.31 1,267.98 1,270.18 0.0M
2025-09-24 1,272.63 1,272.71 1,270.28 1,271.46 0.0M
2025-09-23 1,273.34 1,273.48 1,270.95 1,271.33 0.0M
2025-09-22 1,271.60 1,273.20 1,271.51 1,273.01 0.0M
2025-09-19 1,270.53 1,271.49 1,270.47 1,271.27 0.0M
2025-09-18 1,269.75 1,269.91 1,269.61 1,269.86 0.0M
2025-09-17 1,269.57 1,269.59 1,269.46 1,269.48 0.0M
2025-09-16 1,269.44 1,269.44 1,269.13 1,269.32 0.0M
2025-09-13 1,268.62 1,268.81 1,268.58 1,268.63 0.0M
2025-09-12 1,268.15 1,268.47 1,268.01 1,268.45 0.0M
2025-09-11 1,267.71 1,267.92 1,267.15 1,267.46 0.0M
2025-09-10 1,266.48 1,267.07 1,266.00 1,266.98 0.0M
2025-09-09 1,265.90 1,266.49 1,265.84 1,266.34 0.0M
2025-09-07 1,265.72 1,264.90 1,264.90 1,264.90 0.0M
2025-09-06 1,265.72 1,265.85 1,262.12 1,264.90 0.0M
2025-09-05 1,262.61 1,264.56 1,262.36 1,264.53 0.0M
2025-09-04 1,260.63 1,261.93 1,259.90 1,261.75 0.0M
2025-09-03 1,255.37 1,259.03 1,254.35 1,259.03 0.0M
2025-08-30 1,262.27 1,262.38 1,259.71 1,260.94 0.0M
2025-08-29 1,262.14 1,262.73 1,261.07 1,262.55 0.0M
2025-08-28 1,260.11 1,261.06 1,260.11 1,260.77 0.0M
2025-08-27 1,258.42 1,260.27 1,258.22 1,260.16 0.0M
2025-08-26 1,258.95 1,260.28 1,258.64 1,258.80 0.0M
2025-08-23 1,252.84 1,259.13 1,252.84 1,258.90 0.0M
2025-08-22 1,251.34 1,253.36 1,249.73 1,251.38 0.0M
2025-08-21 1,254.29 1,254.29 1,249.11 1,253.51 0.0M
2025-08-20 1,256.41 1,257.00 1,253.51 1,254.44 0.0M
2025-08-19 1,255.67 1,256.40 1,255.08 1,256.14 0.0M
2025-08-16 1,255.09 1,255.65 1,254.73 1,254.93 0.0M
2025-08-15 1,254.97 1,255.00 1,254.94 1,254.99 0.0M
2025-08-14 1,254.80 1,254.83 1,254.77 1,254.81 0.0M
2025-08-13 1,254.52 1,254.58 1,254.35 1,254.58 0.0M
2025-08-12 1,254.05 1,254.24 1,253.89 1,254.01 0.0M
2025-08-09 1,253.12 1,253.61 1,253.00 1,253.61 0.0M
2025-08-08 1,252.62 1,252.78 1,251.10 1,252.27 0.0M
2025-08-07 1,249.95 1,251.92 1,249.84 1,251.82 0.0M
2025-08-06 1,250.25 1,250.66 1,248.21 1,249.45 0.0M
2025-08-05 1,247.52 1,249.93 1,247.48 1,249.92 0.0M
2025-08-02 1,245.00 1,245.06 1,239.25 1,242.44 0.0M
2025-08-01 1,250.68 1,250.90 1,248.03 1,248.54 0.0M
2025-07-31 1,249.32 1,249.93 1,247.70 1,249.26 0.0M
2025-07-30 1,250.25 1,250.27 1,248.59 1,248.93 0.0M
2025-07-29 1,249.57 1,249.70 1,248.92 1,249.55 0.0M
2025-07-26 1,247.88 1,248.61 1,247.83 1,248.56 0.0M
2025-07-25 1,247.55 1,247.84 1,247.24 1,247.29 0.0M
2025-07-24 1,245.20 1,246.90 1,244.78 1,246.90 0.0M
2025-07-23 1,243.32 1,244.18 1,241.78 1,243.82 0.0M
2025-07-22 1,243.20 1,244.59 1,243.03 1,243.25 0.0M
2025-07-19 1,241.62 1,241.69 1,240.82 1,241.61 0.0M
2025-07-18 1,241.92 1,241.92 1,241.91 1,241.91 0.0M
2025-07-17 1,241.74 1,241.76 1,241.52 1,241.75 0.0M
2025-07-16 1,241.60 1,241.60 1,241.56 1,241.58 0.0M
2025-07-15 1,241.38 1,241.45 1,241.38 1,241.43 0.0M
2025-07-12 1,240.79 1,240.93 1,240.75 1,240.91 0.0M
2025-07-11 1,240.69 1,240.73 1,240.66 1,240.73 0.0M
2025-07-10 1,240.47 1,240.55 1,240.35 1,240.53 0.0M
2025-07-09 1,240.05 1,240.21 1,240.03 1,240.16 0.0M
2025-07-08 1,239.65 1,239.69 1,239.29 1,239.68 0.0M
2025-07-04 1,239.02 1,239.09 1,238.88 1,239.00 0.0M
2025-07-03 1,238.07 1,238.63 1,238.01 1,238.60 0.0M
2025-07-02 1,237.76 1,238.26 1,237.52 1,238.10 0.0M
2025-07-01 1,237.56 1,237.92 1,237.30 1,237.34 0.0M
2025-06-28 1,236.36 1,236.79 1,235.63 1,236.66 0.0M
2025-06-27 1,235.04 1,235.90 1,234.89 1,235.86 0.0M
2025-06-26 1,234.13 1,234.30 1,233.48 1,234.29 0.0M
2025-06-25 1,232.15 1,233.58 1,231.92 1,233.26 0.0M
2025-06-24 1,225.69 1,229.39 1,223.23 1,229.20 0.0M
2025-06-21 1,224.90 1,225.22 1,222.99 1,224.25 0.0M
2025-06-19 1,223.74 1,224.32 1,223.63 1,224.25 0.0M
2025-06-18 1,223.63 1,223.85 1,222.48 1,223.05 0.0M
2025-06-17 1,223.60 1,223.85 1,223.52 1,223.73 0.0M
2025-06-14 1,221.66 1,222.56 1,220.05 1,221.24 0.0M
2025-06-13 1,221.97 1,222.50 1,221.77 1,222.47 0.0M
2025-06-12 1,222.57 1,222.68 1,221.32 1,221.89 0.0M
2025-06-11 1,221.73 1,222.22 1,221.44 1,222.18 0.0M
2025-06-10 1,221.03 1,221.68 1,220.78 1,221.30 0.0M
2025-06-07 1,219.71 1,220.47 1,219.36 1,220.23 0.0M
2025-06-06 1,218.64 1,219.20 1,215.88 1,216.65 0.0M
2025-06-05 1,217.78 1,218.24 1,217.01 1,217.75 0.0M
2025-06-04 1,215.34 1,217.23 1,214.73 1,217.13 0.0M
2025-06-03 1,211.93 1,214.57 1,209.42 1,214.57 0.0M
2025-05-31 1,209.86 1,212.15 1,206.22 1,211.29 0.0M
2025-05-30 1,212.08 1,212.08 1,207.59 1,211.25 0.0M
2025-05-29 1,211.42 1,211.99 1,208.81 1,209.34 0.0M
2025-05-28 1,206.47 1,210.84 1,204.93 1,210.84 0.0M
2025-05-24 1,193.46 1,200.50 1,193.46 1,197.68 0.0M
2025-05-23 1,201.03 1,204.94 1,199.61 1,202.15 0.0M
2025-05-22 1,206.48 1,209.05 1,199.95 1,201.24 0.0M
2025-05-21 1,209.01 1,209.53 1,206.62 1,208.92 0.0M
2025-05-20 1,205.47 1,209.42 1,205.28 1,209.30 0.0M
2025-05-17 1,207.67 1,208.77 1,207.64 1,208.74 0.0M
2025-05-16 1,207.50 1,207.51 1,207.50 1,207.51 0.0M
2025-05-15 1,207.34 1,207.36 1,207.34 1,207.36 0.0M
2025-05-14 1,207.19 1,207.19 1,207.17 1,207.18 0.0M
2025-05-13 1,207.00 1,207.06 1,206.97 1,207.06 0.0M
2025-05-10 1,206.20 1,206.38 1,206.17 1,206.38 0.0M
2025-05-09 1,205.69 1,206.08 1,205.62 1,205.97 0.0M
2025-05-08 1,204.82 1,205.44 1,204.43 1,205.37 0.0M
2025-05-07 1,204.61 1,205.04 1,204.50 1,204.76 0.0M
2025-05-06 1,204.37 1,205.07 1,204.31 1,204.89 0.0M
2025-05-03 1,203.78 1,204.24 1,203.57 1,204.01 0.0M
2025-05-02 1,202.48 1,203.16 1,201.94 1,202.50 0.0M
2025-05-01 1,198.04 1,201.37 1,195.65 1,200.85 0.0M
2025-04-30 1,198.89 1,201.29 1,198.89 1,200.92 0.0M
2025-04-29 1,199.53 1,199.91 1,196.57 1,199.34 0.0M
2025-04-26 1,195.56 1,198.08 1,194.37 1,197.84 0.0M
2025-04-25 1,190.35 1,195.35 1,189.92 1,194.93 0.0M
2025-04-24 1,191.53 1,194.01 1,186.26 1,188.77 0.0M
2025-04-23 1,174.35 1,182.91 1,174.35 1,181.27 0.0M
2025-04-22 1,175.44 1,175.44 1,159.44 1,167.04 0.0M
2025-04-18 1,178.87 1,182.04 1,177.27 1,178.57 0.0M
2025-04-17 1,186.87 1,192.97 1,160.62 1,172.29 0.0M
2025-04-16 1,201.04 1,207.75 1,196.80 1,198.46 0.0M
2025-04-15 1,203.06 1,205.36 1,187.82 1,198.82 0.0M
2025-04-12 1,162.90 1,186.74 1,155.85 1,183.79 0.0M
2025-04-11 1,180.27 1,180.93 1,132.80 1,164.77 0.0M
2025-04-10 1,101.73 1,198.75 1,098.96 1,195.01 0.0M
2025-04-09 1,158.58 1,165.43 1,090.62 1,106.44 0.0M
2025-04-08 1,088.20 1,168.08 1,074.11 1,122.10 0.0M
2025-04-05 1,164.40 1,165.70 1,123.84 1,124.15 0.0M
2025-04-04 1,199.35 1,200.63 1,185.46 1,186.50 0.0M
2025-04-03 1,207.42 1,216.76 1,207.38 1,215.02 0.0M
2025-04-02 1,209.03 1,213.69 1,205.94 1,212.48 0.0M
2025-04-01 1,201.87 1,211.84 1,198.43 1,210.77 0.0M
2025-03-29 1,214.61 1,215.69 1,205.97 1,207.30 0.0M
2025-03-28 1,215.33 1,217.33 1,213.78 1,215.58 0.0M
2025-03-27 1,218.71 1,219.02 1,214.76 1,215.95 0.0M
2025-03-26 1,218.39 1,218.64 1,217.75 1,218.37 0.0M
2025-03-25 1,214.92 1,217.79 1,214.92 1,217.43 0.0M
2025-03-22 1,208.19 1,211.54 1,208.17 1,210.77 0.0M
2025-03-21 1,211.59 1,227.78 1,211.11 1,217.30 0.0M
2025-03-20 1,211.38 1,228.30 1,208.91 1,220.35 0.0M
2025-03-19 1,214.42 1,215.20 1,203.34 1,207.37 0.0M
2025-03-18 1,210.56 1,226.03 1,210.56 1,220.39 0.0M
2025-03-15 1,197.00 1,213.10 1,196.05 1,210.84 0.0M
2025-03-14 1,200.28 1,203.09 1,183.34 1,187.03 0.0M
2025-03-13 1,209.15 1,211.64 1,192.13 1,203.15 0.0M
2025-03-12 1,204.40 1,210.81 1,188.35 1,197.11 0.0M
2025-03-11 1,221.03 1,223.22 1,195.54 1,206.28 0.0M
2025-03-08 1,227.03 1,251.55 1,215.12 1,235.26 0.0M
2025-03-07 1,233.43 1,240.70 1,223.08 1,228.24 0.0M
2025-03-06 1,236.04 1,248.48 1,228.79 1,245.71 0.0M
2025-03-05 1,238.68 1,248.85 1,226.94 1,235.46 0.0M
2025-03-04 1,260.95 1,262.43 1,239.41 1,245.90 0.0M
2025-03-01 1,246.82 1,262.41 1,243.08 1,257.98 0.0M
2025-02-28 1,261.42 1,262.05 1,246.38 1,246.91 0.0M
2025-02-27 1,258.40 1,263.13 1,254.85 1,257.95 0.0M
2025-02-26 1,260.01 1,260.76 1,251.55 1,257.39 0.0M
2025-02-25 1,264.39 1,265.10 1,258.29 1,260.00 0.0M
2025-02-22 1,267.32 1,267.34 1,261.06 1,261.82 0.0M
2025-02-21 1,267.42 1,267.45 1,267.32 1,267.45 0.0M
2025-02-20 1,267.18 1,267.27 1,267.17 1,267.24 0.0M
2025-02-19 1,266.96 1,267.07 1,266.94 1,267.07 0.0M
2025-02-15 1,266.17 1,266.31 1,266.15 1,266.29 0.0M
2025-02-14 1,265.27 1,265.87 1,265.01 1,265.86 0.0M
2025-02-13 1,263.19 1,264.94 1,263.13 1,264.85 0.0M
2025-02-12 1,264.00 1,264.72 1,263.93 1,264.65 0.0M
2025-02-11 1,263.54 1,264.29 1,263.20 1,264.22 0.0M
2025-02-08 1,263.52 1,263.87 1,261.12 1,261.60 0.0M
2025-02-07 1,262.44 1,263.04 1,261.68 1,262.93 0.0M
2025-02-06 1,259.88 1,261.86 1,258.75 1,261.86 0.0M
2025-02-05 1,257.35 1,260.04 1,257.00 1,259.84 0.0M
2025-02-04 1,253.24 1,257.64 1,250.43 1,256.18 0.0M
2025-02-01 1,260.84 1,261.56 1,257.73 1,258.31 0.0M
2025-01-31 1,259.26 1,260.34 1,257.97 1,259.71 0.0M
2025-01-30 1,257.92 1,258.41 1,255.75 1,257.50 0.0M
2025-01-29 1,255.56 1,258.46 1,253.48 1,258.14 0.0M
2025-01-28 1,251.97 1,255.30 1,251.97 1,254.65 0.0M
2025-01-25 1,259.30 1,259.62 1,258.49 1,258.91 0.0M
2025-01-24 1,257.95 1,259.06 1,257.93 1,259.06 0.0M
2025-01-23 1,257.29 1,258.32 1,257.28 1,257.92 0.0M
2025-01-22 1,254.49 1,256.40 1,253.70 1,256.37 0.0M
2025-01-18 1,252.50 1,252.81 1,251.72 1,251.84 0.0M
2025-01-17 1,252.34 1,252.43 1,252.30 1,252.42 0.0M
2025-01-16 1,251.60 1,252.16 1,251.48 1,252.09 0.0M
2025-01-15 1,247.86 1,248.68 1,244.09 1,247.51 0.0M
2025-01-14 1,240.19 1,246.22 1,239.71 1,246.06 0.0M
2025-01-11 1,246.05 1,246.69 1,241.69 1,244.08 0.0M
2025-01-09 1,246.15 1,248.23 1,244.96 1,248.07 0.0M
2025-01-08 1,249.64 1,249.64 1,245.64 1,246.92 0.0M
2025-01-07 1,248.85 1,249.65 1,248.47 1,249.34 0.0M
2025-01-04 1,244.39 1,247.31 1,243.77 1,247.21 0.0M
2025-01-03 1,245.05 1,245.61 1,238.53 1,242.16 0.0M
2025-01-01 1,244.33 1,244.66 1,241.50 1,242.86 0.0M