S&P 500 PutWrite TW

PWT
🏛️ usa →
3,115.63
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
2022-12-31 2,224.02 2,230.39 2,216.58 2,230.39 0.0M
2022-12-30 2,219.28 2,233.45 2,218.27 2,231.46 0.0M
2022-12-29 2,223.79 2,230.08 2,208.76 2,209.15 0.0M
2022-12-28 2,226.05 2,228.39 2,216.59 2,224.24 0.0M
2022-12-24 2,215.46 2,226.04 2,207.63 2,225.48 0.0M
2022-12-23 2,225.78 2,225.78 2,193.82 2,217.06 0.0M
2022-12-22 2,225.37 2,235.33 2,223.83 2,233.34 0.0M
2022-12-21 2,209.34 2,219.77 2,205.51 2,215.62 0.0M
2022-12-20 2,218.74 2,221.67 2,206.59 2,212.31 0.0M
2022-12-17 2,211.49 2,222.14 2,210.57 2,217.72 0.0M
2022-12-16 2,245.89 2,246.87 2,217.52 2,228.45 0.0M
2022-12-15 2,249.55 2,255.73 2,240.06 2,252.81 0.0M
2022-12-14 2,255.58 2,255.58 2,240.45 2,247.75 0.0M
2022-12-13 2,223.41 2,231.61 2,220.23 2,231.61 0.0M
2022-12-10 2,222.80 2,229.66 2,218.36 2,218.91 0.0M
2022-12-09 2,220.45 2,228.03 2,215.82 2,225.14 0.0M
2022-12-08 2,214.41 2,221.02 2,210.55 2,215.04 0.0M
2022-12-07 2,232.37 2,233.37 2,209.20 2,216.35 0.0M
2022-12-06 2,239.60 2,241.06 2,227.59 2,231.85 0.0M
2022-12-03 2,235.19 2,243.77 2,234.79 2,242.74 0.0M
2022-12-02 2,240.85 2,242.76 2,235.70 2,241.05 0.0M
2022-12-01 2,215.22 2,240.33 2,208.13 2,240.33 0.0M
2022-11-30 2,215.28 2,218.42 2,207.61 2,214.36 0.0M
2022-11-29 2,223.39 2,225.63 2,212.38 2,215.39 0.0M
2022-11-26 2,226.85 2,229.42 2,225.73 2,228.59 0.0M
2022-11-24 2,219.49 2,227.61 2,218.75 2,226.76 0.0M
2022-11-23 2,210.54 2,219.98 2,207.19 2,219.49 0.0M
2022-11-22 2,203.50 2,206.36 2,198.10 2,204.70 0.0M
2022-11-19 2,200.55 2,205.67 2,195.06 2,204.01 0.0M
2022-11-18 2,200.46 2,200.50 2,200.44 2,200.46 0.0M
2022-11-17 2,200.21 2,200.27 2,200.18 2,200.24 0.0M
2022-11-16 2,200.02 2,200.05 2,198.94 2,199.90 0.0M
2022-11-15 2,199.57 2,199.79 2,199.57 2,199.61 0.0M
2022-11-12 2,198.37 2,198.95 2,197.87 2,198.77 0.0M
2022-11-11 2,196.57 2,197.97 2,195.08 2,197.80 0.0M
2022-11-10 2,185.87 2,188.39 2,177.55 2,178.39 0.0M
2022-11-09 2,187.24 2,191.76 2,181.55 2,188.02 0.0M
2022-11-08 2,180.55 2,186.39 2,176.72 2,185.91 0.0M
2022-11-05 2,177.31 2,180.84 2,162.76 2,176.98 0.0M
2022-11-04 2,160.47 2,169.84 2,155.41 2,164.28 0.0M
2022-11-03 2,180.10 2,186.03 2,169.53 2,169.62 0.0M
2022-11-02 2,186.05 2,186.20 2,178.80 2,181.59 0.0M
2022-11-01 2,180.32 2,183.52 2,179.39 2,182.24 0.0M
2022-10-29 2,169.18 2,182.47 2,169.18 2,181.78 0.0M
2022-10-28 2,172.73 2,174.46 2,166.80 2,168.48 0.0M
2022-10-27 2,167.15 2,176.01 2,166.94 2,169.90 0.0M
2022-10-26 2,160.37 2,171.72 2,160.28 2,171.27 0.0M
2022-10-25 2,151.82 2,159.82 2,145.69 2,158.80 0.0M
2022-10-22 2,139.27 2,148.32 2,137.27 2,147.45 0.0M
2022-10-21 2,157.59 2,182.55 2,136.44 2,141.82 0.0M
2022-10-20 2,164.24 2,177.77 2,142.70 2,160.06 0.0M
2022-10-19 2,190.81 2,193.15 2,153.00 2,173.16 0.0M
2022-10-18 2,137.20 2,154.18 2,136.50 2,147.75 0.0M
2022-10-15 2,152.14 2,160.23 2,092.36 2,095.90 0.0M
2022-10-14 2,046.03 2,146.40 2,040.72 2,139.47 0.0M
2022-10-13 2,091.92 2,104.57 2,086.75 2,087.89 0.0M
2022-10-12 2,096.43 2,121.70 2,082.64 2,094.03 0.0M
2022-10-11 2,126.45 2,127.21 2,093.31 2,106.17 0.0M
2022-10-08 2,148.45 2,148.48 2,109.71 2,120.55 0.0M
2022-10-07 2,175.84 2,185.19 2,162.75 2,165.32 0.0M
2022-10-06 2,166.91 2,187.63 2,156.04 2,180.50 0.0M
2022-10-05 2,161.32 2,181.01 2,161.32 2,180.83 0.0M
2022-10-04 2,108.91 2,144.06 2,099.30 2,135.00 0.0M
2022-10-01 2,111.81 2,129.75 2,086.94 2,087.24 0.0M
2022-09-30 2,130.20 2,130.58 2,096.72 2,112.96 0.0M
2022-09-29 2,115.84 2,152.21 2,108.91 2,144.79 0.0M
2022-09-28 2,131.01 2,142.79 2,099.16 2,112.19 0.0M
2022-09-27 2,126.11 2,142.07 2,109.34 2,115.19 0.0M
2022-09-24 2,139.21 2,140.09 2,107.92 2,130.82 0.0M
2022-09-23 2,164.55 2,166.69 2,149.89 2,155.03 0.0M
2022-09-22 2,188.29 2,197.09 2,161.97 2,161.97 0.0M
2022-09-21 2,184.45 2,187.22 2,172.35 2,181.82 0.0M
2022-09-20 2,175.28 2,193.63 2,175.28 2,193.52 0.0M
2022-09-17 2,178.56 2,184.96 2,171.67 2,183.41 0.0M
2022-09-16 2,209.04 2,225.09 2,185.69 2,192.63 0.0M
2022-09-15 2,215.90 2,226.07 2,197.97 2,217.64 0.0M
2022-09-14 2,260.69 2,265.27 2,203.16 2,209.20 0.0M
2022-09-13 2,296.94 2,310.71 2,294.36 2,306.84 0.0M
2022-09-10 2,263.91 2,288.58 2,261.60 2,284.06 0.0M
2022-09-09 2,216.60 2,251.23 2,214.86 2,249.34 0.0M
2022-09-08 2,193.58 2,238.97 2,193.58 2,235.15 0.0M
2022-09-07 2,213.84 2,214.29 2,182.87 2,196.22 0.0M
2022-09-03 2,244.04 2,254.24 2,192.77 2,203.57 0.0M
2022-09-02 2,208.79 2,226.83 2,191.08 2,226.78 0.0M
2022-09-01 2,240.91 2,251.25 2,218.71 2,218.71 0.0M
2022-08-31 2,263.08 2,263.08 2,222.86 2,234.64 0.0M
2022-08-30 2,253.41 2,272.12 2,249.61 2,256.30 0.0M
2022-08-27 2,323.21 2,324.39 2,268.12 2,268.26 0.0M
2022-08-26 2,307.46 2,323.99 2,304.54 2,323.99 0.0M
2022-08-25 2,296.22 2,307.91 2,293.13 2,303.10 0.0M
2022-08-24 2,298.24 2,306.98 2,292.92 2,295.43 0.0M
2022-08-23 2,310.09 2,310.77 2,293.82 2,298.37 0.0M
2022-08-20 2,326.10 2,329.84 2,323.18 2,326.30 0.0M
2022-08-19 2,325.94 2,325.94 2,324.71 2,325.94 0.0M
2022-08-18 2,325.82 2,325.85 2,324.64 2,325.84 0.0M
2022-08-17 2,325.72 2,325.75 2,325.69 2,325.72 0.0M
2022-08-16 2,325.49 2,325.62 2,325.49 2,325.62 0.0M
2022-08-13 2,325.17 2,325.32 2,325.12 2,325.29 0.0M
2022-08-12 2,324.99 2,325.04 2,324.77 2,324.90 0.0M
2022-08-11 2,324.54 2,324.76 2,324.50 2,324.74 0.0M
2022-08-10 2,323.20 2,323.44 2,322.90 2,323.23 0.0M
2022-08-09 2,323.19 2,323.66 2,322.47 2,323.28 0.0M
2022-08-06 2,320.47 2,322.50 2,320.47 2,322.44 0.0M
2022-08-05 2,320.94 2,321.94 2,320.37 2,321.70 0.0M
2022-08-04 2,318.70 2,321.36 2,318.42 2,320.97 0.0M
2022-08-03 2,315.72 2,318.84 2,313.76 2,315.84 0.0M
2022-08-02 2,317.01 2,318.86 2,316.38 2,317.53 0.0M
2022-07-30 2,315.17 2,318.44 2,314.75 2,318.04 0.0M
2022-07-29 2,309.38 2,313.37 2,303.57 2,312.77 0.0M
2022-07-28 2,296.06 2,307.65 2,295.19 2,306.41 0.0M
2022-07-27 2,293.84 2,294.33 2,284.92 2,287.28 0.0M
2022-07-26 2,295.95 2,297.71 2,291.81 2,297.34 0.0M
2022-07-23 2,299.46 2,300.49 2,288.69 2,294.05 0.0M
2022-07-22 2,286.90 2,297.79 2,282.30 2,297.79 0.0M
2022-07-21 2,281.53 2,290.31 2,280.39 2,288.34 0.0M
2022-07-20 2,268.88 2,282.64 2,268.31 2,281.62 0.0M
2022-07-19 2,272.96 2,274.92 2,252.39 2,256.86 0.0M
2022-07-16 2,261.58 2,264.70 2,260.04 2,264.58 0.0M
2022-07-15 2,261.74 2,262.48 2,260.81 2,262.46 0.0M
2022-07-14 2,259.25 2,262.07 2,258.26 2,261.89 0.0M
2022-07-13 2,261.43 2,261.70 2,259.37 2,260.30 0.0M
2022-07-12 2,260.84 2,261.48 2,260.24 2,261.43 0.0M
2022-07-09 2,259.33 2,261.11 2,259.30 2,260.86 0.0M
2022-07-08 2,257.83 2,260.47 2,257.65 2,259.42 0.0M
2022-07-07 2,252.93 2,257.15 2,246.43 2,255.57 0.0M
2022-07-06 2,242.08 2,252.53 2,238.39 2,252.53 0.0M
2022-07-02 2,242.41 2,249.79 2,236.55 2,249.57 0.0M
2022-07-01 2,238.38 2,244.26 2,231.00 2,240.67 0.0M
2022-06-30 2,243.42 2,245.50 2,239.70 2,243.89 0.0M
2022-06-29 2,252.22 2,253.71 2,242.49 2,242.96 0.0M
2022-06-28 2,249.99 2,251.44 2,247.20 2,250.36 0.0M
2022-06-25 2,238.07 2,248.30 2,237.92 2,247.87 0.0M
2022-06-24 2,229.80 2,233.55 2,222.67 2,232.52 0.0M
2022-06-23 2,214.95 2,231.50 2,214.95 2,225.33 0.0M
2022-06-22 2,217.86 2,226.84 2,217.67 2,223.74 0.0M
2022-06-18 2,195.52 2,206.90 2,193.04 2,198.47 0.0M
2022-06-17 2,222.08 2,223.76 2,183.03 2,202.29 0.0M
2022-06-16 2,250.69 2,287.40 2,229.16 2,267.85 0.0M
2022-06-15 2,249.78 2,255.06 2,218.56 2,235.18 0.0M
2022-06-14 2,261.17 2,268.01 2,229.77 2,238.65 0.0M
2022-06-11 2,305.60 2,306.98 2,292.59 2,295.53 0.0M
2022-06-10 2,322.48 2,324.04 2,315.13 2,315.19 0.0M
2022-06-09 2,322.84 2,324.31 2,322.06 2,323.32 0.0M
2022-06-08 2,318.12 2,323.82 2,317.46 2,323.64 0.0M
2022-06-07 2,321.17 2,321.86 2,318.74 2,320.45 0.0M
2022-06-04 2,316.92 2,319.20 2,315.30 2,317.58 0.0M
2022-06-03 2,312.86 2,320.21 2,311.24 2,320.18 0.0M
2022-06-02 2,317.09 2,317.48 2,308.24 2,313.64 0.0M
2022-06-01 2,312.67 2,316.27 2,309.46 2,313.69 0.0M
2022-05-28 2,306.40 2,313.72 2,306.40 2,313.72 0.0M
2022-05-27 2,288.58 2,303.12 2,288.58 2,301.32 0.0M
2022-05-26 2,271.80 2,288.96 2,271.68 2,285.57 0.0M
2022-05-25 2,272.16 2,277.32 2,254.94 2,275.22 0.0M
2022-05-24 2,271.76 2,282.80 2,263.75 2,281.48 0.0M
2022-05-21 2,251.40 2,261.96 2,230.52 2,261.15 0.0M
2022-05-20 2,229.08 2,257.34 2,218.75 2,231.77 0.0M
2022-05-19 2,311.79 2,313.40 2,238.52 2,247.68 0.0M
2022-05-18 2,328.76 2,340.24 2,306.76 2,339.78 0.0M
2022-05-17 2,294.23 2,314.75 2,279.18 2,295.21 0.0M
2022-05-14 2,273.04 2,310.32 2,267.23 2,301.68 0.0M
2022-05-13 2,236.19 2,267.44 2,207.64 2,247.44 0.0M
2022-05-12 2,281.37 2,314.62 2,247.18 2,251.70 0.0M
2022-05-11 2,325.18 2,325.52 2,263.64 2,287.44 0.0M
2022-05-10 2,322.21 2,327.41 2,272.77 2,282.32 0.0M
2022-05-07 2,352.77 2,373.40 2,323.88 2,356.52 0.0M
2022-05-06 2,423.62 2,424.82 2,343.88 2,369.17 0.0M
2022-05-05 2,384.31 2,446.91 2,368.14 2,445.57 0.0M
2022-05-04 2,369.46 2,393.41 2,364.46 2,381.82 0.0M
2022-05-03 2,361.60 2,376.22 2,318.77 2,370.98 0.0M
2022-04-30 2,414.11 2,424.07 2,352.51 2,356.03 0.0M
2022-04-29 2,410.65 2,439.09 2,385.76 2,432.17 0.0M
2022-04-28 2,386.50 2,410.11 2,371.68 2,383.67 0.0M
2022-04-27 2,422.13 2,422.13 2,376.47 2,376.47 0.0M
2022-04-26 2,407.23 2,434.75 2,389.11 2,434.21 0.0M
2022-04-23 2,463.00 2,464.74 2,420.42 2,421.20 0.0M
2022-04-22 2,496.53 2,498.08 2,464.26 2,467.38 0.0M
2022-04-21 2,491.04 2,492.62 2,482.77 2,486.72 0.0M
2022-04-20 2,466.13 2,487.93 2,464.27 2,485.29 0.0M
2022-04-19 2,462.44 2,470.16 2,456.83 2,465.70 0.0M
2022-04-15 2,471.49 2,474.38 2,461.48 2,461.85 0.0M
2022-04-14 2,455.69 2,471.85 2,455.29 2,471.64 0.0M
2022-04-13 2,462.67 2,467.94 2,449.13 2,456.08 0.0M
2022-04-12 2,463.40 2,463.62 2,453.50 2,455.38 0.0M
2022-04-09 2,464.19 2,468.15 2,461.73 2,466.16 0.0M
2022-04-08 2,459.71 2,465.88 2,454.55 2,464.67 0.0M
2022-04-07 2,459.41 2,462.27 2,451.42 2,460.19 0.0M
2022-04-06 2,468.38 2,469.42 2,462.58 2,464.23 0.0M
2022-04-05 2,465.21 2,469.31 2,464.74 2,469.31 0.0M
2022-04-02 2,462.25 2,464.75 2,458.61 2,464.41 0.0M
2022-04-01 2,463.80 2,465.06 2,458.19 2,458.44 0.0M
2022-03-31 2,464.92 2,465.82 2,461.47 2,464.33 0.0M
2022-03-30 2,464.19 2,465.57 2,461.28 2,465.32 0.0M
2022-03-29 2,452.51 2,460.16 2,449.93 2,460.16 0.0M
2022-03-26 2,448.73 2,452.88 2,443.77 2,452.71 0.0M
2022-03-25 2,437.66 2,447.56 2,434.94 2,446.88 0.0M
2022-03-24 2,437.47 2,441.73 2,432.62 2,432.62 0.0M
2022-03-23 2,436.46 2,444.11 2,436.21 2,442.88 0.0M
2022-03-22 2,430.74 2,434.75 2,420.85 2,432.29 0.0M
2022-03-19 2,418.59 2,429.07 2,417.52 2,428.29 0.0M
2022-03-18 2,398.59 2,417.73 2,397.42 2,417.73 0.0M
2022-03-17 2,377.73 2,402.28 2,355.87 2,402.28 0.0M
2022-03-16 2,329.85 2,361.98 2,320.86 2,358.48 0.0M
2022-03-15 2,334.90 2,348.36 2,305.94 2,312.43 0.0M
2022-03-12 2,362.60 2,363.07 2,324.82 2,324.82 0.0M
2022-03-11 2,335.30 2,352.72 2,326.04 2,349.15 0.0M
2022-03-10 2,340.38 2,359.08 2,333.09 2,351.42 0.0M
2022-03-09 2,317.89 2,347.15 2,296.31 2,302.77 0.0M
2022-03-08 2,357.39 2,357.62 2,314.26 2,314.51 0.0M
2022-03-05 2,354.60 2,360.20 2,340.29 2,357.76 0.0M
2022-03-04 2,377.79 2,378.02 2,358.79 2,366.23 0.0M
2022-03-03 2,352.33 2,373.41 2,350.03 2,369.67 0.0M
2022-03-02 2,362.07 2,365.62 2,332.08 2,342.07 0.0M
2022-03-01 2,352.53 2,369.93 2,346.12 2,364.77 0.0M
2022-02-26 2,342.47 2,368.71 2,338.84 2,368.10 0.0M
2022-02-25 2,267.60 2,341.23 2,267.60 2,339.20 0.0M
2022-02-24 2,352.07 2,353.46 2,312.54 2,315.10 0.0M
2022-02-23 2,346.78 2,356.49 2,325.70 2,340.15 0.0M
2022-02-19 2,345.96 2,359.27 2,341.24 2,349.79 0.0M
2022-02-18 2,376.62 2,377.58 2,344.88 2,347.96 0.0M
2022-02-17 2,374.26 2,388.57 2,367.31 2,386.16 0.0M
2022-02-16 2,368.62 2,379.53 2,368.30 2,378.86 0.0M
2022-02-15 2,352.91 2,358.06 2,332.22 2,349.99 0.0M
2022-02-12 2,376.68 2,380.43 2,342.05 2,349.63 0.0M
2022-02-11 2,381.50 2,390.40 2,368.93 2,374.64 0.0M
2022-02-10 2,386.64 2,389.97 2,386.29 2,389.56 0.0M
2022-02-09 2,368.87 2,380.50 2,363.16 2,378.04 0.0M
2022-02-08 2,369.37 2,376.61 2,363.66 2,367.60 0.0M
2022-02-05 2,356.85 2,374.99 2,349.66 2,366.39 0.0M
2022-02-04 2,368.02 2,373.70 2,353.81 2,355.96 0.0M
2022-02-03 2,376.76 2,382.06 2,371.96 2,380.53 0.0M
2022-02-02 2,362.52 2,373.13 2,354.48 2,372.28 0.0M
2022-02-01 2,333.06 2,361.60 2,328.95 2,360.34 0.0M
2022-01-29 2,302.92 2,334.49 2,282.60 2,334.49 0.0M
2022-01-28 2,320.44 2,329.91 2,287.26 2,295.78 0.0M
2022-01-27 2,325.08 2,336.71 2,283.53 2,300.12 0.0M
2022-01-26 2,294.49 2,320.30 2,271.92 2,306.07 0.0M
2022-01-25 2,286.71 2,321.69 2,242.38 2,318.13 0.0M
2022-01-22 2,335.68 2,337.04 2,313.11 2,313.86 0.0M
2022-01-21 2,381.12 2,403.64 2,340.71 2,342.88 0.0M
2022-01-20 2,397.37 2,402.91 2,367.65 2,369.82 0.0M
2022-01-19 2,399.67 2,400.19 2,384.51 2,390.39 0.0M
2022-01-15 2,401.90 2,414.97 2,398.21 2,414.52 0.0M
2022-01-14 2,423.56 2,424.37 2,406.78 2,409.66 0.0M
2022-01-13 2,421.31 2,423.22 2,417.34 2,421.96 0.0M
2022-01-12 2,407.53 2,417.83 2,399.88 2,417.83 0.0M
2022-01-11 2,400.00 2,410.22 2,379.96 2,410.22 0.0M
2022-01-08 2,408.98 2,412.25 2,401.59 2,408.83 0.0M
2022-01-07 2,407.07 2,412.93 2,401.09 2,408.59 0.0M
2022-01-06 2,421.97 2,423.14 2,408.01 2,408.01 0.0M
2022-01-05 2,422.91 2,423.27 2,419.66 2,422.09 0.0M
2022-01-04 2,419.32 2,421.91 2,416.00 2,421.91 0.0M
2022-01-01 2,417.12 2,419.08 2,416.02 2,416.93 0.0M