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
2023-12-30 4,782.88 4,788.43 4,751.99 4,769.83 0.0M
2023-12-29 4,786.44 4,793.30 4,780.98 4,783.35 0.0M
2023-12-28 4,773.45 4,785.39 4,768.90 4,781.58 0.0M
2023-12-27 4,758.86 4,784.72 4,758.45 4,774.75 0.0M
2023-12-23 4,753.92 4,772.94 4,736.77 4,754.63 0.0M
2023-12-22 4,724.29 4,748.71 4,708.35 4,746.75 0.0M
2023-12-21 4,764.73 4,778.01 4,697.82 4,698.35 0.0M
2023-12-20 4,743.72 4,768.69 4,743.72 4,768.37 0.0M
2023-12-19 4,725.58 4,749.52 4,725.58 4,740.56 0.0M
2023-12-16 4,714.23 4,725.53 4,704.69 4,719.19 0.0M
2023-12-15 4,721.04 4,738.57 4,694.34 4,719.55 0.0M
2023-12-14 4,646.20 4,709.69 4,643.23 4,707.09 0.0M
2023-12-13 4,618.30 4,643.93 4,608.09 4,643.70 0.0M
2023-12-12 4,593.39 4,623.71 4,593.39 4,622.44 0.0M
2023-12-09 4,576.20 4,609.23 4,574.06 4,604.37 0.0M
2023-12-08 4,568.84 4,590.92 4,565.22 4,585.59 0.0M
2023-12-07 4,586.23 4,590.74 4,546.50 4,549.34 0.0M
2023-12-06 4,557.25 4,578.56 4,551.68 4,567.18 0.0M
2023-12-05 4,564.37 4,572.37 4,546.72 4,569.78 0.0M
2023-12-02 4,559.43 4,599.39 4,554.71 4,594.63 0.0M
2023-12-01 4,554.87 4,569.89 4,537.24 4,567.80 0.0M
2023-11-30 4,571.84 4,587.64 4,547.15 4,550.58 0.0M
2023-11-29 4,545.55 4,568.14 4,540.51 4,554.89 0.0M
2023-11-28 4,554.86 4,560.52 4,546.32 4,550.43 0.0M
2023-11-25 4,555.84 4,560.31 4,552.80 4,559.34 0.0M
2023-11-23 4,553.04 4,568.43 4,545.05 4,556.62 0.0M
2023-11-22 4,538.77 4,542.14 4,525.51 4,538.19 0.0M
2023-11-21 4,511.70 4,557.11 4,510.36 4,547.38 0.0M
2023-11-18 4,509.55 4,520.12 4,499.66 4,514.02 0.0M
2023-11-17 4,497.08 4,511.99 4,487.83 4,508.24 0.0M
2023-11-16 4,505.30 4,521.17 4,495.31 4,502.88 0.0M
2023-11-15 4,458.97 4,508.67 4,458.97 4,495.70 0.0M
2023-11-14 4,406.66 4,421.76 4,393.82 4,411.55 0.0M
2023-11-11 4,364.15 4,418.03 4,353.34 4,415.24 0.0M
2023-11-10 4,391.41 4,393.40 4,343.94 4,347.35 0.0M
2023-11-09 4,384.37 4,391.20 4,359.76 4,382.78 0.0M
2023-11-08 4,366.21 4,386.26 4,355.41 4,378.38 0.0M
2023-11-07 4,364.27 4,372.21 4,347.53 4,365.98 0.0M
2023-11-04 4,334.23 4,373.62 4,334.23 4,358.34 0.0M
2023-11-03 4,268.26 4,319.72 4,268.26 4,317.78 0.0M
2023-11-02 4,201.27 4,245.64 4,197.74 4,237.86 0.0M
2023-11-01 4,171.33 4,195.55 4,153.12 4,193.80 0.0M
2023-10-31 4,139.39 4,177.47 4,132.94 4,166.82 0.0M
2023-10-28 4,152.93 4,156.70 4,103.78 4,117.37 0.0M
2023-10-27 4,175.99 4,183.60 4,127.90 4,137.23 0.0M
2023-10-26 4,232.42 4,232.42 4,181.42 4,186.77 0.0M
2023-10-25 4,235.79 4,259.38 4,219.43 4,247.68 0.0M
2023-10-24 4,210.40 4,255.84 4,189.22 4,217.04 0.0M
2023-10-21 4,273.85 4,276.56 4,223.03 4,224.16 0.0M
2023-10-20 4,321.36 4,339.54 4,269.69 4,278.00 0.0M
2023-10-19 4,357.35 4,364.20 4,303.84 4,314.60 0.0M
2023-10-18 4,345.23 4,393.57 4,337.54 4,373.20 0.0M
2023-10-17 4,342.37 4,383.33 4,342.37 4,373.63 0.0M
2023-10-14 4,360.49 4,377.10 4,311.97 4,327.78 0.0M
2023-10-13 4,380.94 4,385.85 4,325.43 4,349.61 0.0M
2023-10-12 4,366.59 4,378.64 4,345.34 4,376.95 0.0M
2023-10-11 4,339.75 4,385.46 4,339.64 4,358.24 0.0M
2023-10-10 4,289.02 4,341.73 4,283.79 4,335.66 0.0M
2023-10-07 4,234.79 4,324.10 4,219.55 4,308.50 0.0M
2023-10-06 4,259.31 4,267.13 4,225.91 4,258.19 0.0M
2023-10-05 4,233.83 4,268.50 4,220.48 4,263.75 0.0M
2023-10-04 4,269.75 4,281.15 4,216.45 4,229.45 0.0M
2023-10-03 4,284.52 4,300.58 4,260.21 4,288.39 0.0M
2023-09-30 4,328.18 4,333.15 4,274.86 4,288.05 0.0M
2023-09-29 4,269.65 4,317.27 4,264.38 4,299.70 0.0M
2023-09-28 4,282.63 4,292.07 4,238.63 4,274.51 0.0M
2023-09-27 4,312.88 4,313.01 4,265.98 4,273.53 0.0M
2023-09-26 4,310.62 4,338.51 4,302.70 4,337.44 0.0M
2023-09-23 4,341.74 4,357.40 4,316.49 4,320.06 0.0M
2023-09-22 4,374.36 4,375.70 4,329.17 4,330.00 0.0M
2023-09-21 4,452.81 4,461.03 4,401.38 4,402.20 0.0M
2023-09-20 4,445.41 4,449.85 4,416.61 4,443.95 0.0M
2023-09-19 4,445.13 4,466.36 4,442.11 4,453.53 0.0M
2023-09-16 4,497.98 4,497.98 4,447.21 4,450.32 0.0M
2023-09-15 4,487.78 4,511.99 4,478.69 4,505.10 0.0M
2023-09-14 4,462.65 4,479.39 4,453.52 4,467.44 0.0M
2023-09-13 4,473.27 4,487.11 4,456.83 4,461.90 0.0M
2023-09-12 4,480.98 4,490.77 4,467.89 4,487.46 0.0M
2023-09-09 4,451.30 4,473.53 4,448.38 4,457.49 0.0M
2023-09-08 4,434.55 4,457.81 4,430.46 4,451.14 0.0M
2023-09-07 4,490.35 4,490.35 4,442.38 4,465.48 0.0M
2023-09-06 4,510.06 4,514.29 4,496.01 4,496.83 0.0M
2023-09-02 4,530.60 4,541.25 4,501.35 4,515.77 0.0M
2023-09-01 4,517.01 4,532.26 4,507.39 4,507.66 0.0M
2023-08-31 4,500.34 4,521.65 4,493.59 4,514.87 0.0M
2023-08-30 4,432.75 4,500.14 4,431.68 4,497.63 0.0M
2023-08-29 4,426.03 4,439.56 4,414.98 4,433.31 0.0M
2023-08-26 4,389.38 4,418.46 4,356.29 4,405.71 0.0M
2023-08-25 4,455.16 4,458.30 4,375.55 4,376.31 0.0M
2023-08-24 4,396.44 4,443.18 4,396.44 4,436.01 0.0M
2023-08-23 4,415.33 4,418.59 4,382.77 4,387.55 0.0M
2023-08-22 4,380.28 4,407.55 4,360.30 4,399.77 0.0M
2023-08-19 4,344.88 4,381.82 4,335.31 4,369.71 0.0M
2023-08-18 4,416.32 4,421.17 4,364.83 4,370.36 0.0M
2023-08-17 4,433.79 4,449.95 4,403.55 4,404.33 0.0M
2023-08-16 4,478.87 4,478.87 4,432.19 4,437.86 0.0M
2023-08-15 4,458.13 4,490.33 4,453.44 4,489.72 0.0M
2023-08-12 4,450.69 4,476.23 4,443.98 4,464.05 0.0M
2023-08-11 4,487.16 4,527.37 4,457.92 4,468.83 0.0M
2023-08-10 4,501.57 4,502.44 4,461.33 4,467.71 0.0M
2023-08-09 4,498.03 4,503.31 4,464.39 4,499.38 0.0M
2023-08-08 4,491.58 4,519.84 4,491.15 4,518.44 0.0M
2023-08-05 4,513.96 4,540.34 4,474.55 4,478.03 0.0M
2023-08-04 4,494.27 4,519.49 4,485.54 4,501.89 0.0M
2023-08-03 4,550.93 4,550.93 4,505.75 4,513.39 0.0M
2023-08-02 4,578.83 4,584.62 4,567.53 4,576.73 0.0M
2023-08-01 4,584.82 4,594.22 4,573.14 4,588.96 0.0M
2023-07-29 4,565.75 4,590.16 4,564.01 4,582.23 0.0M
2023-07-28 4,598.26 4,607.07 4,528.56 4,537.41 0.0M
2023-07-27 4,558.96 4,582.47 4,547.58 4,566.75 0.0M
2023-07-26 4,555.19 4,580.62 4,552.42 4,567.46 0.0M
2023-07-25 4,543.39 4,563.41 4,541.29 4,554.64 0.0M
2023-07-22 4,550.16 4,555.00 4,535.79 4,536.34 0.0M
2023-07-21 4,554.38 4,564.74 4,527.56 4,534.87 0.0M
2023-07-20 4,563.87 4,578.43 4,557.48 4,565.72 0.0M
2023-07-19 4,521.78 4,562.30 4,514.59 4,554.98 0.0M
2023-07-18 4,508.86 4,532.85 4,504.90 4,522.79 0.0M
2023-07-15 4,514.61 4,527.76 4,499.56 4,505.42 0.0M
2023-07-14 4,491.50 4,517.38 4,489.36 4,510.04 0.0M
2023-07-13 4,467.69 4,488.34 4,463.23 4,472.16 0.0M
2023-07-12 4,415.55 4,443.64 4,408.46 4,439.26 0.0M
2023-07-11 4,394.23 4,412.60 4,389.92 4,409.53 0.0M
2023-07-08 4,404.54 4,440.39 4,397.40 4,398.95 0.0M
2023-07-07 4,422.62 4,422.62 4,385.05 4,411.59 0.0M
2023-07-06 4,442.04 4,454.06 4,436.61 4,446.82 0.0M
2023-07-04 4,450.48 4,456.46 4,442.29 4,455.59 0.0M
2023-07-01 4,422.44 4,458.48 4,422.44 4,450.38 0.0M
2023-06-30 4,374.94 4,398.39 4,371.97 4,396.44 0.0M
2023-06-29 4,367.48 4,390.35 4,360.22 4,376.86 0.0M
2023-06-28 4,337.36 4,384.42 4,335.00 4,378.41 0.0M
2023-06-27 4,344.84 4,362.06 4,328.08 4,328.82 0.0M
2023-06-24 4,354.17 4,366.55 4,341.34 4,348.33 0.0M
2023-06-23 4,355.40 4,382.25 4,351.82 4,381.89 0.0M
2023-06-22 4,380.01 4,386.22 4,360.14 4,365.69 0.0M
2023-06-21 4,396.11 4,400.15 4,367.19 4,388.71 0.0M
2023-06-17 4,440.95 4,448.47 4,407.44 4,409.59 0.0M
2023-06-16 4,365.33 4,439.20 4,362.60 4,425.84 0.0M
2023-06-15 4,366.29 4,391.82 4,337.85 4,372.59 0.0M
2023-06-14 4,352.61 4,375.37 4,349.31 4,369.01 0.0M
2023-06-13 4,308.32 4,340.13 4,304.37 4,338.93 0.0M
2023-06-10 4,304.88 4,322.62 4,291.70 4,298.86 0.0M
2023-06-09 4,268.69 4,298.01 4,261.07 4,293.93 0.0M
2023-06-08 4,285.47 4,299.19 4,263.96 4,267.52 0.0M
2023-06-07 4,271.34 4,288.33 4,263.09 4,283.85 0.0M
2023-06-06 4,282.99 4,299.28 4,266.82 4,273.79 0.0M
2023-06-03 4,241.01 4,290.67 4,241.01 4,282.37 0.0M
2023-06-02 4,183.03 4,232.43 4,171.64 4,221.02 0.0M
2023-06-01 4,190.74 4,195.44 4,166.15 4,179.83 0.0M
2023-05-31 4,226.71 4,231.10 4,192.18 4,205.52 0.0M
2023-05-27 4,156.16 4,212.87 4,156.16 4,205.45 0.0M
2023-05-26 4,155.71 4,165.74 4,129.73 4,151.28 0.0M
2023-05-25 4,132.96 4,132.96 4,103.98 4,115.24 0.0M
2023-05-24 4,176.80 4,185.68 4,142.54 4,145.58 0.0M
2023-05-23 4,190.78 4,209.22 4,179.68 4,192.63 0.0M
2023-05-20 4,204.15 4,212.91 4,180.20 4,191.98 0.0M
2023-05-19 4,157.68 4,202.20 4,153.50 4,198.05 0.0M
2023-05-18 4,122.85 4,164.67 4,113.62 4,158.77 0.0M
2023-05-17 4,127.95 4,135.54 4,109.86 4,109.90 0.0M
2023-05-16 4,126.65 4,141.25 4,110.27 4,136.28 0.0M
2023-05-13 4,138.54 4,143.74 4,099.12 4,124.08 0.0M
2023-05-12 4,132.24 4,132.80 4,109.29 4,130.62 0.0M
2023-05-11 4,143.74 4,154.28 4,098.92 4,137.64 0.0M
2023-05-10 4,124.25 4,130.35 4,116.65 4,119.17 0.0M
2023-05-09 4,136.98 4,142.30 4,123.81 4,138.12 0.0M
2023-05-06 4,084.73 4,147.02 4,084.73 4,136.25 0.0M
2023-05-05 4,082.55 4,082.61 4,048.28 4,061.22 0.0M
2023-05-04 4,122.25 4,148.30 4,088.86 4,090.75 0.0M
2023-05-03 4,164.10 4,164.10 4,089.72 4,119.58 0.0M
2023-05-02 4,166.79 4,186.92 4,164.12 4,167.87 0.0M
2023-04-29 4,129.63 4,170.06 4,127.18 4,169.48 0.0M
2023-04-28 4,075.29 4,138.24 4,075.29 4,135.35 0.0M
2023-04-27 4,087.78 4,089.67 4,049.35 4,055.99 0.0M
2023-04-26 4,126.43 4,126.43 4,071.38 4,071.63 0.0M
2023-04-25 4,132.07 4,142.41 4,117.77 4,137.04 0.0M
2023-04-22 4,132.14 4,138.02 4,113.86 4,133.52 0.0M
2023-04-21 4,130.48 4,148.57 4,114.57 4,129.79 0.0M
2023-04-20 4,139.33 4,162.57 4,134.49 4,154.52 0.0M
2023-04-19 4,164.26 4,169.48 4,140.36 4,154.87 0.0M
2023-04-18 4,137.17 4,151.72 4,123.18 4,151.32 0.0M
2023-04-15 4,140.11 4,163.19 4,113.20 4,137.64 0.0M
2023-04-14 4,100.04 4,150.26 4,099.40 4,146.22 0.0M
2023-04-13 4,121.72 4,134.37 4,086.94 4,091.95 0.0M
2023-04-12 4,110.29 4,124.26 4,102.61 4,108.94 0.0M
2023-04-11 4,085.20 4,109.50 4,072.55 4,109.11 0.0M
2023-04-07 4,081.15 4,107.32 4,069.84 4,105.02 0.0M
2023-04-06 4,094.50 4,099.69 4,072.56 4,090.38 0.0M
2023-04-05 4,128.03 4,133.13 4,086.87 4,100.60 0.0M
2023-04-04 4,102.20 4,127.66 4,098.79 4,124.51 0.0M
2023-04-01 4,056.18 4,110.75 4,056.18 4,109.31 0.0M
2023-03-31 4,046.74 4,057.85 4,032.10 4,050.83 0.0M
2023-03-30 3,999.53 4,030.59 3,999.53 4,027.81 0.0M
2023-03-29 3,974.13 3,979.20 3,951.53 3,971.27 0.0M
2023-03-28 3,982.93 4,003.83 3,970.49 3,977.53 0.0M
2023-03-25 3,939.21 3,972.74 3,909.16 3,970.99 0.0M
2023-03-24 3,959.21 4,007.66 3,919.05 3,948.72 0.0M
2023-03-23 4,002.04 4,039.49 3,936.17 3,936.97 0.0M
2023-03-22 3,975.89 4,009.08 3,971.19 4,002.87 0.0M
2023-03-21 3,917.47 3,956.62 3,916.89 3,951.57 0.0M
2023-03-18 3,958.69 3,958.91 3,901.27 3,916.64 0.0M
2023-03-17 3,878.93 3,964.46 3,864.11 3,960.28 0.0M
2023-03-16 3,876.74 3,894.26 3,838.24 3,891.93 0.0M
2023-03-15 3,894.01 3,937.29 3,873.63 3,920.56 0.0M
2023-03-14 3,835.12 3,905.05 3,808.86 3,855.76 0.0M
2023-03-11 3,912.77 3,934.05 3,846.32 3,861.59 0.0M
2023-03-10 3,998.66 4,017.81 3,908.70 3,918.32 0.0M
2023-03-09 3,987.55 4,000.41 3,969.76 3,992.01 0.0M
2023-03-08 4,048.26 4,050.00 3,980.31 3,986.37 0.0M
2023-03-07 4,055.15 4,078.49 4,044.61 4,048.42 0.0M
2023-03-04 3,998.02 4,048.29 3,995.17 4,045.64 0.0M
2023-03-03 3,938.68 3,990.84 3,928.16 3,981.35 0.0M
2023-03-02 3,963.34 3,971.73 3,939.05 3,951.39 0.0M
2023-03-01 3,977.19 3,997.50 3,968.98 3,970.15 0.0M
2023-02-28 3,992.36 4,018.05 3,973.55 3,982.24 0.0M
2023-02-25 3,973.24 3,978.25 3,943.08 3,970.04 0.0M
2023-02-24 4,018.60 4,028.30 3,969.19 4,012.32 0.0M
2023-02-23 4,001.83 4,017.37 3,976.90 3,991.05 0.0M
2023-02-22 4,052.35 4,052.35 3,995.19 3,997.34 0.0M
2023-02-18 4,077.39 4,081.51 4,047.95 4,079.09 0.0M
2023-02-17 4,114.75 4,136.54 4,089.49 4,090.41 0.0M
2023-02-16 4,119.50 4,148.11 4,103.98 4,147.60 0.0M
2023-02-15 4,126.70 4,159.77 4,095.01 4,136.13 0.0M
2023-02-14 4,096.62 4,138.90 4,092.67 4,137.29 0.0M
2023-02-11 4,068.92 4,094.36 4,060.79 4,090.46 0.0M
2023-02-10 4,144.25 4,156.23 4,069.67 4,081.50 0.0M
2023-02-09 4,153.47 4,156.85 4,111.67 4,117.86 0.0M
2023-02-08 4,105.35 4,176.54 4,088.39 4,164.00 0.0M
2023-02-07 4,119.57 4,124.63 4,093.38 4,111.08 0.0M
2023-02-04 4,136.69 4,182.36 4,123.36 4,136.48 0.0M
2023-02-03 4,158.68 4,195.44 4,141.88 4,179.76 0.0M
2023-02-02 4,070.07 4,148.95 4,037.20 4,119.21 0.0M
2023-02-01 4,020.85 4,077.16 4,020.44 4,076.60 0.0M
2023-01-31 4,049.27 4,063.85 4,015.55 4,017.77 0.0M
2023-01-28 4,053.72 4,094.21 4,048.70 4,070.56 0.0M
2023-01-27 4,036.08 4,061.57 4,013.29 4,060.43 0.0M
2023-01-26 3,982.71 4,019.55 3,949.06 4,016.22 0.0M
2023-01-25 4,001.74 4,023.92 3,989.79 4,016.95 0.0M
2023-01-24 3,978.14 4,039.31 3,971.64 4,019.81 0.0M
2023-01-21 3,909.04 3,972.96 3,897.86 3,972.61 0.0M
2023-01-20 3,911.84 3,922.94 3,885.54 3,898.85 0.0M
2023-01-19 4,002.25 4,014.16 3,926.59 3,928.86 0.0M
2023-01-18 3,999.28 4,015.39 3,984.57 3,990.97 0.0M
2023-01-14 3,960.60 4,003.95 3,947.67 3,999.09 0.0M
2023-01-13 3,977.57 3,997.76 3,937.56 3,983.17 0.0M
2023-01-12 3,932.35 3,970.07 3,928.54 3,969.61 0.0M
2023-01-11 3,888.57 3,919.83 3,877.29 3,919.25 0.0M
2023-01-10 3,910.82 3,950.57 3,890.42 3,892.09 0.0M
2023-01-07 3,823.37 3,906.19 3,809.56 3,895.08 0.0M
2023-01-06 3,839.74 3,839.74 3,802.42 3,808.10 0.0M
2023-01-05 3,840.36 3,873.16 3,815.77 3,852.97 0.0M
2023-01-04 3,853.29 3,878.46 3,794.33 3,824.14 0.0M