S&P 500 Range Option Underlying

SRO
🏛️ usa →
6,660.37
Last Update: 2025-09-29
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
2021-12-31 4,794.23 4,808.93 4,775.33 4,778.73 0.0M
2021-12-30 4,788.64 4,804.06 4,778.08 4,793.06 0.0M
2021-12-29 4,795.49 4,807.02 4,780.04 4,786.35 0.0M
2021-12-28 4,733.99 4,791.49 4,733.99 4,791.19 0.0M
2021-12-24 4,703.96 4,740.74 4,703.96 4,725.79 0.0M
2021-12-23 4,650.36 4,697.67 4,645.53 4,696.56 0.0M
2021-12-22 4,594.96 4,651.14 4,583.16 4,649.23 0.0M
2021-12-21 4,587.90 4,587.90 4,531.10 4,568.02 0.0M
2021-12-18 4,652.50 4,666.70 4,600.22 4,620.64 0.0M
2021-12-17 4,719.13 4,731.99 4,651.89 4,668.67 0.0M
2021-12-16 4,636.46 4,712.60 4,611.22 4,709.85 0.0M
2021-12-15 4,642.99 4,660.47 4,606.52 4,634.09 0.0M
2021-12-14 4,710.30 4,710.30 4,667.60 4,668.97 0.0M
2021-12-11 4,687.64 4,713.57 4,670.24 4,712.02 0.0M
2021-12-10 4,691.00 4,695.26 4,665.98 4,667.45 0.0M
2021-12-09 4,690.86 4,705.06 4,674.52 4,701.21 0.0M
2021-12-08 4,631.97 4,694.04 4,631.97 4,686.75 0.0M
2021-12-07 4,548.37 4,612.60 4,540.51 4,591.67 0.0M
2021-12-04 4,589.49 4,608.03 4,495.12 4,538.43 0.0M
2021-12-03 4,504.73 4,595.46 4,504.73 4,577.10 0.0M
2021-12-02 4,602.82 4,652.94 4,510.27 4,513.04 0.0M
2021-12-01 4,640.25 4,646.02 4,560.00 4,567.00 0.0M
2021-11-30 4,628.75 4,672.95 4,625.26 4,655.27 0.0M
2021-11-27 4,664.63 4,664.63 4,585.43 4,594.62 0.0M
2021-11-25 4,675.78 4,702.87 4,659.89 4,701.46 0.0M
2021-11-24 4,678.48 4,699.39 4,652.66 4,690.70 0.0M
2021-11-23 4,712.00 4,743.83 4,682.17 4,682.94 0.0M
2021-11-20 4,708.44 4,717.75 4,694.22 4,697.96 0.0M
2021-11-19 4,700.72 4,708.80 4,672.78 4,704.54 0.0M
2021-11-18 4,701.50 4,701.50 4,684.41 4,688.67 0.0M
2021-11-17 4,679.42 4,714.95 4,679.42 4,700.90 0.0M
2021-11-16 4,689.30 4,697.42 4,672.86 4,682.80 0.0M
2021-11-13 4,655.24 4,688.47 4,650.77 4,682.85 0.0M
2021-11-12 4,659.39 4,664.55 4,648.31 4,649.27 0.0M
2021-11-11 4,670.26 4,684.85 4,630.86 4,646.71 0.0M
2021-11-10 4,707.25 4,708.53 4,670.87 4,685.25 0.0M
2021-11-09 4,701.48 4,714.92 4,694.39 4,701.70 0.0M
2021-11-06 4,699.26 4,718.50 4,681.32 4,697.53 0.0M
2021-11-05 4,662.93 4,683.00 4,662.59 4,680.06 0.0M
2021-11-04 4,630.65 4,663.46 4,621.19 4,660.57 0.0M
2021-11-03 4,613.34 4,635.15 4,613.34 4,630.65 0.0M
2021-11-02 4,610.62 4,620.34 4,595.06 4,613.67 0.0M
2021-10-30 4,572.87 4,608.08 4,567.59 4,605.38 0.0M
2021-10-29 4,562.84 4,597.55 4,562.84 4,596.42 0.0M
2021-10-28 4,580.22 4,584.57 4,551.66 4,551.68 0.0M
2021-10-27 4,578.69 4,598.53 4,569.17 4,574.79 0.0M
2021-10-26 4,553.69 4,572.62 4,537.36 4,566.48 0.0M
2021-10-23 4,546.12 4,559.67 4,524.00 4,544.90 0.0M
2021-10-22 4,532.24 4,551.44 4,526.89 4,549.78 0.0M
2021-10-21 4,524.42 4,540.87 4,524.40 4,536.19 0.0M
2021-10-20 4,497.34 4,520.40 4,496.41 4,519.63 0.0M
2021-10-19 4,463.72 4,488.75 4,447.47 4,486.46 0.0M
2021-10-16 4,447.69 4,475.82 4,447.69 4,471.37 0.0M
2021-10-15 4,386.75 4,439.73 4,386.75 4,438.26 0.0M
2021-10-14 4,358.01 4,372.87 4,329.92 4,363.80 0.0M
2021-10-13 4,368.31 4,374.89 4,342.09 4,350.65 0.0M
2021-10-12 4,385.44 4,415.88 4,360.59 4,361.19 0.0M
2021-10-09 4,406.51 4,412.02 4,386.22 4,391.34 0.0M
2021-10-08 4,383.73 4,429.97 4,383.73 4,399.76 0.0M
2021-10-07 4,319.57 4,365.57 4,290.49 4,363.55 0.0M
2021-10-06 4,309.87 4,369.23 4,309.87 4,345.72 0.0M
2021-10-05 4,348.84 4,355.51 4,278.94 4,300.46 0.0M
2021-10-02 4,317.16 4,375.19 4,288.52 4,357.04 0.0M
2021-10-01 4,370.67 4,382.55 4,306.24 4,307.54 0.0M
2021-09-30 4,362.41 4,385.57 4,355.08 4,359.46 0.0M
2021-09-29 4,419.54 4,419.54 4,346.33 4,352.63 0.0M
2021-09-28 4,442.12 4,457.30 4,436.19 4,443.11 0.0M
2021-09-25 4,438.04 4,463.12 4,430.27 4,455.48 0.0M
2021-09-24 4,406.75 4,465.40 4,406.75 4,448.98 0.0M
2021-09-23 4,367.43 4,416.75 4,367.43 4,395.64 0.0M
2021-09-22 4,374.45 4,394.87 4,347.96 4,354.19 0.0M
2021-09-21 4,402.95 4,402.95 4,305.91 4,357.73 0.0M
2021-09-18 4,469.74 4,471.52 4,427.76 4,432.99 0.0M
2021-09-17 4,477.09 4,485.87 4,443.80 4,473.75 0.0M
2021-09-16 4,447.49 4,486.87 4,438.37 4,480.70 0.0M
2021-09-15 4,479.33 4,485.68 4,435.46 4,443.05 0.0M
2021-09-14 4,474.81 4,492.99 4,445.70 4,468.73 0.0M
2021-09-11 4,506.92 4,520.47 4,457.66 4,458.58 0.0M
2021-09-10 4,513.02 4,529.90 4,492.07 4,493.28 0.0M
2021-09-09 4,518.09 4,521.79 4,493.95 4,514.07 0.0M
2021-09-08 4,535.38 4,535.38 4,513.00 4,520.03 0.0M
2021-09-04 4,532.42 4,541.45 4,521.30 4,535.43 0.0M
2021-09-03 4,534.48 4,545.85 4,524.66 4,536.95 0.0M
2021-09-02 4,528.80 4,537.11 4,522.02 4,524.09 0.0M
2021-09-01 4,529.75 4,531.39 4,515.80 4,522.68 0.0M
2021-08-31 4,513.76 4,537.36 4,513.76 4,528.79 0.0M
2021-08-28 4,474.10 4,513.33 4,474.10 4,509.37 0.0M
2021-08-27 4,493.75 4,495.90 4,468.99 4,470.00 0.0M
2021-08-26 4,490.45 4,501.71 4,485.66 4,496.19 0.0M
2021-08-25 4,484.40 4,492.81 4,482.28 4,486.23 0.0M
2021-08-24 4,450.29 4,489.88 4,450.29 4,479.53 0.0M
2021-08-21 4,410.56 4,444.35 4,406.80 4,441.67 0.0M
2021-08-20 4,382.44 4,418.61 4,367.73 4,405.80 0.0M
2021-08-19 4,440.94 4,454.32 4,397.59 4,400.27 0.0M
2021-08-18 4,462.12 4,462.12 4,417.83 4,448.08 0.0M
2021-08-17 4,461.65 4,480.26 4,437.66 4,479.71 0.0M
2021-08-14 4,464.84 4,468.37 4,460.82 4,468.00 0.0M
2021-08-13 4,446.08 4,461.77 4,435.96 4,460.83 0.0M
2021-08-12 4,442.18 4,449.44 4,436.42 4,447.70 0.0M
2021-08-11 4,435.79 4,445.21 4,430.03 4,436.75 0.0M
2021-08-10 4,437.77 4,439.39 4,424.74 4,432.35 0.0M
2021-08-07 4,429.07 4,440.82 4,429.07 4,436.52 0.0M
2021-08-06 4,408.86 4,429.76 4,408.86 4,429.10 0.0M
2021-08-05 4,415.95 4,416.17 4,400.23 4,402.66 0.0M
2021-08-04 4,392.74 4,423.79 4,373.00 4,423.15 0.0M
2021-08-03 4,406.86 4,422.18 4,384.81 4,387.16 0.0M
2021-07-31 4,395.12 4,412.25 4,389.65 4,395.26 0.0M
2021-07-30 4,403.59 4,429.97 4,403.59 4,419.15 0.0M
2021-07-29 4,402.95 4,415.47 4,387.01 4,400.64 0.0M
2021-07-28 4,416.38 4,416.38 4,372.51 4,401.46 0.0M
2021-07-27 4,409.58 4,422.73 4,405.45 4,422.30 0.0M
2021-07-24 4,381.20 4,415.18 4,381.20 4,411.79 0.0M
2021-07-23 4,361.27 4,369.87 4,350.06 4,367.48 0.0M
2021-07-22 4,331.13 4,359.70 4,331.13 4,358.69 0.0M
2021-07-21 4,265.11 4,336.84 4,262.05 4,323.06 0.0M
2021-07-20 4,296.40 4,296.40 4,233.13 4,258.49 0.0M
2021-07-17 4,367.43 4,375.09 4,322.53 4,327.16 0.0M
2021-07-16 4,369.02 4,369.02 4,340.70 4,360.03 0.0M
2021-07-15 4,380.11 4,393.68 4,362.36 4,374.30 0.0M
2021-07-14 4,381.07 4,392.37 4,366.92 4,369.21 0.0M
2021-07-13 4,372.41 4,386.68 4,364.03 4,384.63 0.0M
2021-07-10 4,329.38 4,371.60 4,329.38 4,369.55 0.0M
2021-07-09 4,321.07 4,330.88 4,289.37 4,320.82 0.0M
2021-07-08 4,351.01 4,361.88 4,329.79 4,358.13 0.0M
2021-07-07 4,356.46 4,356.46 4,314.37 4,343.54 0.0M
2021-07-03 4,326.60 4,355.43 4,326.60 4,352.34 0.0M
2021-07-02 4,300.73 4,320.66 4,300.73 4,319.94 0.0M
2021-07-01 4,290.65 4,302.43 4,287.96 4,297.50 0.0M
2021-06-30 4,293.21 4,300.52 4,287.04 4,291.80 0.0M
2021-06-29 4,284.90 4,292.14 4,274.67 4,290.61 0.0M
2021-06-26 4,274.45 4,286.12 4,271.16 4,280.70 0.0M
2021-06-25 4,256.97 4,271.28 4,256.97 4,266.49 0.0M
2021-06-24 4,249.27 4,256.60 4,241.43 4,241.84 0.0M
2021-06-23 4,224.61 4,255.84 4,217.27 4,246.44 0.0M
2021-06-22 4,173.40 4,226.24 4,173.40 4,224.79 0.0M
2021-06-19 4,204.78 4,204.78 4,164.40 4,166.45 0.0M
2021-06-18 4,220.37 4,232.29 4,196.05 4,221.86 0.0M
2021-06-17 4,248.87 4,251.89 4,202.45 4,223.70 0.0M
2021-06-16 4,255.28 4,257.16 4,238.35 4,246.59 0.0M
2021-06-15 4,248.31 4,255.59 4,234.07 4,255.15 0.0M
2021-06-12 4,242.90 4,248.38 4,232.25 4,247.44 0.0M
2021-06-11 4,228.56 4,249.74 4,220.34 4,239.18 0.0M
2021-06-10 4,232.99 4,237.09 4,218.74 4,219.55 0.0M
2021-06-09 4,233.81 4,236.74 4,208.41 4,227.26 0.0M
2021-06-08 4,229.34 4,232.34 4,215.66 4,226.52 0.0M
2021-06-05 4,206.05 4,233.45 4,206.05 4,229.89 0.0M
2021-06-04 4,191.43 4,204.39 4,167.93 4,192.85 0.0M
2021-06-03 4,206.82 4,217.37 4,198.27 4,208.12 0.0M
2021-06-02 4,216.52 4,234.12 4,197.59 4,202.04 0.0M
2021-05-29 4,210.77 4,218.36 4,203.57 4,204.11 0.0M
2021-05-28 4,201.94 4,213.38 4,197.78 4,200.88 0.0M
2021-05-27 4,191.59 4,202.61 4,184.11 4,195.99 0.0M
2021-05-26 4,205.94 4,213.42 4,182.52 4,188.13 0.0M
2021-05-25 4,170.16 4,209.52 4,170.16 4,197.05 0.0M
2021-05-22 4,168.61 4,188.72 4,151.72 4,155.86 0.0M
2021-05-21 4,121.97 4,172.80 4,121.97 4,159.12 0.0M
2021-05-20 4,098.45 4,116.93 4,061.41 4,115.68 0.0M
2021-05-19 4,165.94 4,169.15 4,125.99 4,127.83 0.0M
2021-05-18 4,169.92 4,171.92 4,142.69 4,163.29 0.0M
2021-05-15 4,129.58 4,183.13 4,129.58 4,173.85 0.0M
2021-05-14 4,074.99 4,131.58 4,074.99 4,112.50 0.0M
2021-05-13 4,130.55 4,134.73 4,056.88 4,063.04 0.0M
2021-05-12 4,150.34 4,162.04 4,111.53 4,152.10 0.0M
2021-05-11 4,228.29 4,236.39 4,188.13 4,188.43 0.0M
2021-05-08 4,210.34 4,238.04 4,201.64 4,232.60 0.0M
2021-05-07 4,169.14 4,202.70 4,147.33 4,201.62 0.0M
2021-05-06 4,177.06 4,187.72 4,160.94 4,167.59 0.0M
2021-05-05 4,179.04 4,179.04 4,128.59 4,164.66 0.0M
2021-05-04 4,191.98 4,209.39 4,188.03 4,192.66 0.0M
2021-05-01 4,198.10 4,198.10 4,174.85 4,181.17 0.0M
2021-04-30 4,206.14 4,218.78 4,176.81 4,211.47 0.0M
2021-04-29 4,185.14 4,201.53 4,181.78 4,183.18 0.0M
2021-04-28 4,188.25 4,193.35 4,176.22 4,186.72 0.0M
2021-04-27 4,185.03 4,194.19 4,182.36 4,187.62 0.0M
2021-04-24 4,138.78 4,194.17 4,138.78 4,180.17 0.0M
2021-04-23 4,170.46 4,179.57 4,123.69 4,134.98 0.0M
2021-04-22 4,128.42 4,175.02 4,126.35 4,173.42 0.0M
2021-04-21 4,159.18 4,159.18 4,118.38 4,134.94 0.0M
2021-04-20 4,179.80 4,180.81 4,150.47 4,163.26 0.0M
2021-04-17 4,174.14 4,191.31 4,170.75 4,185.47 0.0M
2021-04-16 4,139.76 4,173.49 4,139.76 4,170.42 0.0M
2021-04-15 4,141.58 4,151.69 4,120.87 4,124.66 0.0M
2021-04-14 4,130.10 4,148.00 4,124.43 4,141.59 0.0M
2021-04-13 4,124.71 4,131.76 4,114.82 4,127.99 0.0M
2021-04-10 4,096.11 4,129.48 4,095.51 4,128.80 0.0M
2021-04-09 4,089.95 4,098.19 4,082.54 4,097.17 0.0M
2021-04-08 4,074.29 4,083.13 4,068.31 4,079.95 0.0M
2021-04-07 4,075.57 4,086.23 4,068.14 4,073.94 0.0M
2021-04-06 4,034.44 4,083.42 4,034.44 4,077.91 0.0M
2021-04-02 3,992.78 4,020.63 3,992.78 4,019.87 0.0M
2021-04-01 3,967.25 3,994.41 3,966.98 3,972.89 0.0M
2021-03-31 3,963.34 3,968.01 3,944.35 3,958.55 0.0M
2021-03-30 3,969.31 3,981.83 3,943.25 3,971.09 0.0M
2021-03-27 3,917.12 3,978.19 3,917.12 3,974.54 0.0M
2021-03-26 3,879.34 3,919.54 3,853.50 3,909.52 0.0M
2021-03-25 3,919.93 3,942.08 3,889.07 3,889.14 0.0M
2021-03-24 3,937.60 3,949.13 3,901.57 3,910.52 0.0M
2021-03-23 3,916.48 3,955.31 3,914.16 3,940.59 0.0M
2021-03-20 3,913.14 3,930.12 3,886.75 3,913.10 0.0M
2021-03-19 3,953.50 3,969.62 3,910.86 3,915.46 0.0M
2021-03-18 3,949.57 3,983.87 3,935.74 3,974.12 0.0M
2021-03-17 3,973.59 3,981.04 3,953.44 3,962.71 0.0M
2021-03-16 3,942.96 3,970.08 3,923.54 3,968.94 0.0M
2021-03-13 3,924.52 3,944.99 3,915.21 3,943.34 0.0M
2021-03-12 3,915.54 3,960.27 3,915.54 3,939.34 0.0M
2021-03-11 3,891.99 3,917.35 3,885.73 3,898.81 0.0M
2021-03-10 3,851.93 3,903.76 3,851.93 3,875.44 0.0M
2021-03-09 3,844.39 3,881.06 3,819.25 3,821.35 0.0M
2021-03-06 3,793.58 3,851.69 3,730.19 3,841.94 0.0M
2021-03-05 3,818.53 3,843.67 3,723.34 3,768.47 0.0M
2021-03-04 3,863.99 3,874.47 3,818.86 3,819.72 0.0M
2021-03-03 3,903.64 3,906.41 3,868.57 3,870.29 0.0M
2021-03-02 3,842.51 3,914.50 3,842.51 3,901.82 0.0M
2021-02-27 3,839.66 3,861.08 3,789.54 3,811.15 0.0M
2021-02-26 3,915.80 3,925.02 3,814.04 3,829.34 0.0M
2021-02-25 3,873.71 3,928.65 3,859.60 3,925.43 0.0M
2021-02-24 3,857.07 3,895.98 3,805.59 3,881.37 0.0M
2021-02-23 3,885.55 3,902.92 3,874.71 3,876.50 0.0M
2021-02-20 3,921.16 3,930.41 3,903.07 3,906.71 0.0M
2021-02-19 3,915.86 3,921.98 3,885.03 3,913.97 0.0M
2021-02-18 3,918.50 3,933.61 3,900.43 3,931.33 0.0M
2021-02-17 3,939.61 3,950.43 3,923.85 3,932.59 0.0M
2021-02-13 3,911.65 3,937.23 3,905.78 3,934.83 0.0M
2021-02-12 3,916.40 3,925.99 3,890.39 3,916.38 0.0M
2021-02-11 3,920.78 3,931.50 3,884.94 3,909.88 0.0M
2021-02-10 3,910.49 3,918.35 3,902.64 3,911.23 0.0M
2021-02-09 3,892.59 3,915.77 3,892.59 3,915.59 0.0M
2021-02-06 3,878.30 3,894.56 3,874.93 3,886.83 0.0M
2021-02-05 3,836.66 3,872.42 3,836.66 3,871.74 0.0M
2021-02-04 3,840.27 3,847.51 3,816.68 3,830.17 0.0M
2021-02-03 3,791.84 3,843.09 3,791.84 3,826.31 0.0M
2021-02-02 3,731.17 3,784.32 3,725.62 3,773.86 0.0M
2021-01-30 3,778.05 3,778.05 3,694.12 3,714.24 0.0M
2021-01-29 3,755.75 3,830.50 3,755.75 3,787.38 0.0M
2021-01-28 3,836.83 3,836.83 3,732.48 3,750.77 0.0M
2021-01-27 3,862.96 3,870.90 3,847.78 3,849.62 0.0M
2021-01-26 3,851.68 3,859.23 3,797.16 3,855.36 0.0M
2021-01-23 3,844.24 3,852.31 3,830.41 3,841.47 0.0M
2021-01-22 3,857.46 3,861.45 3,845.05 3,853.07 0.0M
2021-01-21 3,816.22 3,859.75 3,816.22 3,851.85 0.0M
2021-01-20 3,781.88 3,804.53 3,780.37 3,798.91 0.0M
2021-01-16 3,788.73 3,788.73 3,749.62 3,768.25 0.0M
2021-01-15 3,814.98 3,823.60 3,792.86 3,795.54 0.0M
2021-01-14 3,802.23 3,820.96 3,791.50 3,809.84 0.0M
2021-01-13 3,801.62 3,810.78 3,776.51 3,801.19 0.0M
2021-01-12 3,803.14 3,817.86 3,789.02 3,799.61 0.0M
2021-01-09 3,815.05 3,826.69 3,783.60 3,824.68 0.0M
2021-01-08 3,764.71 3,811.55 3,764.71 3,803.79 0.0M
2021-01-07 3,712.20 3,783.04 3,705.34 3,748.14 0.0M
2021-01-06 3,698.02 3,737.83 3,695.07 3,726.86 0.0M
2021-01-05 3,764.61 3,769.99 3,662.71 3,700.65 0.0M
2021-01-01 3,733.27 3,760.20 3,726.88 3,756.07 0.0M