The S&P 500 5% Put Protection

PPUT
🏛️ usa →
2,015.90
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
2022-12-31 1,237.23 1,240.77 1,230.88 1,240.66 0.0M
2022-12-30 1,233.97 1,246.34 1,233.27 1,243.71 0.0M
2022-12-29 1,238.59 1,243.77 1,226.83 1,227.17 0.0M
2022-12-28 1,243.41 1,244.03 1,235.84 1,238.92 0.0M
2022-12-24 1,237.20 1,243.96 1,233.07 1,243.91 0.0M
2022-12-23 1,244.89 1,244.89 1,227.01 1,238.86 0.0M
2022-12-22 1,245.00 1,256.22 1,244.04 1,252.96 0.0M
2022-12-21 1,236.06 1,243.29 1,233.34 1,238.71 0.0M
2022-12-20 1,247.75 1,248.29 1,234.36 1,238.57 0.0M
2022-12-17 1,244.40 1,252.08 1,242.88 1,248.66 0.0M
2022-12-16 1,282.40 1,283.02 1,259.91 1,264.96 0.0M
2022-12-15 1,305.78 1,316.08 1,288.30 1,297.16 0.0M
2022-12-14 1,329.31 1,331.24 1,296.83 1,304.98 0.0M
2022-12-13 1,282.59 1,296.70 1,279.93 1,296.68 0.0M
2022-12-10 1,285.74 1,292.45 1,279.30 1,279.56 0.0M
2022-12-09 1,285.81 1,291.97 1,281.39 1,288.69 0.0M
2022-12-08 1,281.04 1,287.60 1,277.69 1,280.41 0.0M
2022-12-07 1,298.62 1,300.07 1,276.56 1,282.83 0.0M
2022-12-06 1,313.64 1,315.88 1,295.47 1,299.52 0.0M
2022-12-03 1,310.49 1,324.94 1,308.60 1,322.21 0.0M
2022-12-02 1,327.12 1,331.23 1,316.47 1,323.95 0.0M
2022-12-01 1,290.46 1,325.20 1,284.06 1,325.20 0.0M
2022-11-30 1,290.67 1,294.38 1,283.79 1,288.70 0.0M
2022-11-29 1,301.69 1,305.17 1,288.71 1,290.76 0.0M
2022-11-26 1,309.00 1,311.47 1,307.83 1,309.01 0.0M
2022-11-24 1,303.21 1,311.63 1,301.99 1,309.64 0.0M
2022-11-23 1,294.28 1,303.86 1,290.67 1,303.28 0.0M
2022-11-22 1,292.28 1,293.29 1,285.29 1,289.01 0.0M
2022-11-19 1,290.88 1,297.21 1,287.45 1,294.64 0.0M
2022-11-18 1,278.94 1,292.23 1,276.80 1,289.71 0.0M
2022-11-17 1,299.36 1,301.13 1,292.20 1,293.47 0.0M
2022-11-16 1,312.58 1,315.87 1,291.57 1,303.96 0.0M
2022-11-15 1,298.61 1,309.42 1,292.62 1,292.62 0.0M
2022-11-12 1,293.86 1,306.74 1,288.66 1,304.06 0.0M
2022-11-11 1,269.30 1,292.79 1,262.57 1,292.21 0.0M
2022-11-10 1,243.72 1,247.48 1,224.45 1,225.79 0.0M
2022-11-09 1,246.34 1,260.59 1,238.05 1,250.78 0.0M
2022-11-08 1,238.37 1,246.14 1,231.13 1,243.86 0.0M
2022-11-05 1,235.79 1,240.97 1,214.96 1,233.06 0.0M
2022-11-04 1,218.36 1,227.36 1,212.96 1,217.93 0.0M
2022-11-03 1,258.18 1,271.97 1,230.31 1,230.50 0.0M
2022-11-02 1,277.43 1,277.76 1,256.90 1,260.55 0.0M
2022-11-01 1,267.72 1,272.61 1,263.36 1,265.71 0.0M
2022-10-29 1,248.62 1,276.55 1,248.62 1,275.44 0.0M
2022-10-28 1,259.82 1,263.21 1,246.37 1,247.09 0.0M
2022-10-27 1,254.11 1,271.61 1,253.72 1,254.87 0.0M
2022-10-26 1,248.55 1,265.26 1,248.11 1,264.05 0.0M
2022-10-25 1,238.83 1,251.04 1,231.95 1,246.77 0.0M
2022-10-22 1,223.85 1,236.88 1,221.82 1,235.37 0.0M
2022-10-21 1,220.87 1,232.76 1,210.41 1,211.52 0.0M
2022-10-20 1,227.17 1,232.59 1,218.11 1,222.76 0.0M
2022-10-19 1,243.33 1,244.15 1,225.44 1,231.04 0.0M
2022-10-18 1,220.84 1,227.21 1,220.84 1,223.73 0.0M
2022-10-15 1,232.79 1,236.19 1,211.38 1,211.38 0.0M
2022-10-14 1,208.82 1,231.83 1,207.48 1,228.41 0.0M
2022-10-13 1,219.10 1,221.84 1,217.55 1,217.59 0.0M
2022-10-12 1,220.08 1,226.81 1,216.96 1,219.18 0.0M
2022-10-11 1,229.37 1,229.51 1,220.17 1,222.39 0.0M
2022-10-08 1,239.63 1,239.63 1,225.67 1,227.75 0.0M
2022-10-07 1,256.07 1,262.65 1,249.63 1,250.61 0.0M
2022-10-06 1,251.71 1,265.05 1,245.87 1,258.98 0.0M
2022-10-05 1,248.95 1,262.16 1,248.95 1,262.12 0.0M
2022-10-04 1,228.75 1,241.41 1,226.11 1,237.45 0.0M
2022-10-01 1,233.73 1,238.11 1,225.13 1,225.15 0.0M
2022-09-30 1,243.42 1,243.70 1,231.38 1,234.90 0.0M
2022-09-29 1,240.00 1,253.79 1,238.04 1,250.29 0.0M
2022-09-28 1,246.69 1,250.71 1,236.25 1,238.55 0.0M
2022-09-27 1,245.24 1,250.91 1,238.87 1,239.90 0.0M
2022-09-24 1,250.83 1,251.08 1,240.78 1,246.98 0.0M
2022-09-23 1,267.50 1,268.12 1,259.16 1,259.68 0.0M
2022-09-22 1,290.84 1,297.48 1,268.94 1,268.98 0.0M
2022-09-21 1,287.89 1,289.54 1,278.40 1,284.97 0.0M
2022-09-20 1,282.09 1,295.99 1,282.09 1,295.86 0.0M
2022-09-17 1,285.16 1,291.30 1,282.44 1,290.34 0.0M
2022-09-16 1,292.62 1,293.77 1,291.89 1,292.24 0.0M
2022-09-15 1,294.66 1,295.18 1,292.83 1,293.74 0.0M
2022-09-14 1,305.05 1,305.65 1,294.49 1,295.12 0.0M
2022-09-13 1,320.31 1,327.70 1,319.39 1,325.51 0.0M
2022-09-10 1,308.99 1,317.27 1,308.75 1,315.13 0.0M
2022-09-09 1,300.14 1,307.06 1,299.60 1,305.15 0.0M
2022-09-08 1,297.73 1,304.26 1,296.92 1,303.02 0.0M
2022-09-07 1,300.72 1,300.89 1,297.08 1,297.08 0.0M
2022-09-03 1,309.34 1,311.71 1,299.16 1,300.03 0.0M
2022-09-02 1,303.25 1,305.93 1,300.30 1,305.77 0.0M
2022-09-01 1,312.33 1,314.95 1,305.48 1,305.68 0.0M
2022-08-31 1,321.02 1,321.02 1,309.05 1,311.06 0.0M
2022-08-30 1,319.53 1,324.92 1,318.01 1,319.15 0.0M
2022-08-27 1,356.51 1,357.16 1,325.48 1,325.61 0.0M
2022-08-26 1,346.05 1,356.61 1,344.71 1,356.42 0.0M
2022-08-25 1,340.49 1,346.75 1,339.29 1,342.51 0.0M
2022-08-24 1,343.42 1,348.36 1,340.68 1,341.19 0.0M
2022-08-23 1,353.28 1,353.32 1,342.75 1,344.08 0.0M
2022-08-20 1,367.03 1,370.15 1,363.74 1,366.04 0.0M
2022-08-19 1,382.00 1,386.92 1,377.18 1,384.13 0.0M
2022-08-18 1,380.07 1,389.82 1,374.03 1,380.79 0.0M
2022-08-17 1,385.85 1,397.00 1,381.84 1,390.61 0.0M
2022-08-16 1,376.17 1,389.22 1,375.95 1,387.95 0.0M
2022-08-13 1,365.56 1,382.57 1,363.38 1,382.45 0.0M
2022-08-12 1,368.44 1,375.09 1,357.10 1,358.83 0.0M
2022-08-11 1,354.12 1,359.64 1,348.99 1,359.45 0.0M
2022-08-10 1,335.18 1,335.59 1,327.90 1,331.22 0.0M
2022-08-09 1,344.58 1,351.78 1,333.35 1,336.80 0.0M
2022-08-06 1,327.95 1,340.56 1,327.53 1,338.55 0.0M
2022-08-05 1,341.55 1,343.58 1,335.52 1,340.65 0.0M
2022-08-04 1,328.61 1,345.54 1,327.82 1,341.63 0.0M
2022-08-03 1,325.03 1,337.14 1,318.56 1,321.69 0.0M
2022-08-02 1,326.90 1,338.60 1,323.31 1,330.41 0.0M
2022-07-30 1,320.87 1,337.17 1,318.36 1,334.10 0.0M
2022-07-29 1,304.73 1,318.11 1,292.02 1,316.20 0.0M
2022-07-28 1,281.86 1,306.04 1,280.44 1,301.32 0.0M
2022-07-27 1,279.50 1,279.82 1,269.31 1,272.01 0.0M
2022-07-26 1,285.38 1,287.25 1,278.39 1,284.58 0.0M
2022-07-23 1,296.65 1,299.18 1,277.99 1,283.96 0.0M
2022-07-22 1,282.14 1,295.53 1,276.00 1,295.47 0.0M
2022-07-21 1,277.74 1,289.24 1,274.80 1,284.83 0.0M
2022-07-20 1,260.73 1,280.08 1,259.89 1,279.48 0.0M
2022-07-19 1,268.17 1,270.15 1,249.40 1,251.73 0.0M
2022-07-16 1,255.94 1,260.13 1,255.34 1,260.13 0.0M
2022-07-15 1,225.78 1,239.24 1,215.09 1,237.39 0.0M
2022-07-14 1,231.33 1,249.70 1,227.50 1,240.99 0.0M
2022-07-13 1,257.68 1,264.11 1,241.30 1,246.63 0.0M
2022-07-12 1,263.45 1,266.53 1,255.94 1,258.16 0.0M
2022-07-09 1,268.75 1,279.13 1,263.29 1,272.87 0.0M
2022-07-08 1,263.75 1,276.51 1,263.23 1,274.04 0.0M
2022-07-07 1,251.49 1,263.60 1,244.13 1,255.34 0.0M
2022-07-06 1,232.40 1,251.29 1,223.71 1,251.19 0.0M
2022-07-02 1,237.45 1,250.78 1,227.77 1,249.39 0.0M
2022-07-01 1,237.01 1,248.73 1,224.63 1,238.85 0.0M
2022-06-30 1,250.63 1,254.00 1,242.90 1,248.30 0.0M
2022-06-29 1,281.32 1,288.06 1,249.15 1,249.45 0.0M
2022-06-28 1,283.02 1,283.20 1,270.94 1,274.08 0.0M
2022-06-25 1,253.68 1,278.60 1,253.42 1,278.44 0.0M
2022-06-24 1,239.77 1,245.50 1,228.68 1,243.50 0.0M
2022-06-23 1,222.81 1,245.85 1,222.81 1,233.47 0.0M
2022-06-22 1,227.54 1,239.75 1,227.47 1,235.69 0.0M
2022-06-18 1,209.62 1,220.66 1,209.60 1,213.16 0.0M
2022-06-17 1,225.50 1,225.86 1,213.64 1,214.42 0.0M
2022-06-16 1,246.66 1,261.40 1,234.89 1,247.84 0.0M
2022-06-15 1,248.46 1,249.65 1,232.82 1,237.93 0.0M
2022-06-14 1,258.77 1,261.08 1,242.14 1,244.71 0.0M
2022-06-11 1,299.51 1,300.42 1,283.30 1,283.53 0.0M
2022-06-10 1,346.70 1,352.91 1,320.20 1,320.25 0.0M
2022-06-09 1,359.64 1,366.32 1,349.10 1,351.80 0.0M
2022-06-08 1,342.74 1,367.74 1,340.83 1,366.57 0.0M
2022-06-07 1,364.29 1,369.53 1,350.09 1,353.95 0.0M
2022-06-04 1,356.70 1,361.22 1,347.40 1,350.15 0.0M
2022-06-03 1,345.50 1,372.38 1,339.88 1,372.26 0.0M
2022-06-02 1,367.07 1,368.91 1,340.22 1,347.94 0.0M
2022-06-01 1,361.77 1,369.83 1,350.21 1,358.33 0.0M
2022-05-28 1,344.92 1,367.04 1,344.92 1,367.01 0.0M
2022-05-27 1,317.15 1,341.66 1,317.15 1,336.42 0.0M
2022-05-26 1,301.79 1,319.90 1,301.79 1,313.95 0.0M
2022-05-25 1,302.95 1,308.35 1,288.84 1,304.50 0.0M
2022-05-24 1,302.83 1,316.33 1,297.70 1,313.61 0.0M
2022-05-21 1,281.80 1,296.34 1,275.89 1,296.00 0.0M
2022-05-20 1,310.32 1,311.59 1,309.34 1,310.58 0.0M
2022-05-19 1,311.19 1,311.46 1,309.34 1,309.34 0.0M
2022-05-18 1,311.49 1,312.33 1,310.49 1,311.49 0.0M
2022-05-17 1,311.46 1,314.02 1,310.31 1,310.51 0.0M
2022-05-14 1,311.80 1,313.27 1,311.05 1,312.28 0.0M
2022-05-13 1,311.47 1,313.20 1,310.28 1,311.76 0.0M
2022-05-12 1,314.45 1,317.21 1,311.30 1,311.50 0.0M
2022-05-11 1,318.68 1,319.35 1,312.92 1,314.52 0.0M
2022-05-10 1,319.92 1,320.63 1,314.36 1,315.37 0.0M
2022-05-07 1,328.00 1,331.27 1,322.40 1,325.07 0.0M
2022-05-06 1,345.92 1,346.00 1,327.33 1,330.40 0.0M
2022-05-05 1,334.94 1,355.79 1,330.27 1,354.29 0.0M
2022-05-04 1,334.16 1,339.48 1,332.31 1,334.70 0.0M
2022-05-03 1,333.29 1,337.76 1,325.16 1,333.87 0.0M
2022-04-30 1,349.86 1,353.54 1,332.92 1,333.49 0.0M
2022-04-29 1,349.74 1,362.58 1,342.09 1,358.06 0.0M
2022-04-28 1,342.88 1,349.96 1,339.22 1,341.04 0.0M
2022-04-27 1,356.73 1,356.73 1,341.95 1,342.03 0.0M
2022-04-26 1,351.30 1,361.99 1,346.34 1,360.90 0.0M
2022-04-23 1,378.33 1,379.19 1,357.79 1,357.93 0.0M
2022-04-22 1,408.75 1,411.47 1,379.73 1,381.65 0.0M
2022-04-21 1,403.77 1,404.77 1,394.89 1,396.98 0.0M
2022-04-20 1,383.27 1,400.66 1,382.08 1,398.43 0.0M
2022-04-19 1,382.84 1,386.90 1,377.31 1,381.73 0.0M
2022-04-15 1,390.55 1,392.33 1,383.49 1,383.79 0.0M
2022-04-14 1,382.03 1,400.48 1,381.57 1,398.20 0.0M
2022-04-13 1,395.84 1,405.60 1,378.03 1,382.65 0.0M
2022-04-12 1,402.51 1,403.40 1,386.26 1,387.50 0.0M
2022-04-09 1,413.30 1,421.28 1,407.32 1,411.18 0.0M
2022-04-08 1,408.17 1,421.74 1,400.69 1,415.32 0.0M
2022-04-07 1,411.97 1,416.58 1,400.93 1,409.51 0.0M
2022-04-06 1,437.50 1,444.20 1,420.27 1,423.20 0.0M
2022-04-05 1,429.46 1,440.92 1,427.46 1,440.62 0.0M
2022-04-02 1,429.43 1,430.60 1,418.30 1,429.57 0.0M
2022-04-01 1,445.04 1,447.70 1,425.63 1,425.63 0.0M
2022-03-31 1,453.80 1,455.28 1,441.44 1,447.57 0.0M
2022-03-30 1,452.47 1,458.30 1,444.13 1,456.57 0.0M
2022-03-29 1,429.29 1,439.75 1,423.56 1,439.75 0.0M
2022-03-26 1,427.38 1,432.08 1,420.01 1,431.12 0.0M
2022-03-25 1,413.78 1,425.07 1,411.04 1,425.06 0.0M
2022-03-24 1,417.16 1,420.27 1,408.32 1,408.36 0.0M
2022-03-23 1,414.36 1,426.60 1,414.36 1,423.91 0.0M
2022-03-22 1,412.46 1,416.78 1,401.91 1,410.58 0.0M
2022-03-19 1,400.67 1,413.08 1,400.55 1,412.55 0.0M
2022-03-18 1,376.40 1,400.24 1,375.12 1,400.23 0.0M
2022-03-17 1,366.46 1,382.09 1,351.34 1,381.94 0.0M
2022-03-16 1,343.92 1,357.50 1,340.27 1,355.59 0.0M
2022-03-15 1,347.61 1,354.04 1,336.56 1,338.11 0.0M
2022-03-12 1,366.49 1,367.27 1,345.71 1,345.91 0.0M
2022-03-11 1,357.58 1,362.09 1,350.87 1,360.40 0.0M
2022-03-10 1,362.05 1,372.33 1,359.22 1,367.70 0.0M
2022-03-09 1,355.12 1,368.82 1,346.22 1,347.68 0.0M
2022-03-08 1,382.05 1,382.60 1,355.16 1,355.36 0.0M
2022-03-05 1,387.24 1,388.24 1,377.03 1,385.16 0.0M
2022-03-04 1,407.15 1,408.47 1,390.68 1,394.59 0.0M
2022-03-03 1,389.64 1,404.84 1,387.01 1,401.04 0.0M
2022-03-02 1,396.73 1,400.06 1,379.21 1,384.43 0.0M
2022-03-01 1,391.53 1,401.32 1,385.46 1,398.55 0.0M
2022-02-26 1,380.39 1,400.88 1,378.31 1,400.82 0.0M
2022-02-25 1,349.74 1,379.84 1,349.13 1,378.47 0.0M
2022-02-24 1,389.99 1,390.91 1,365.22 1,365.79 0.0M
2022-02-23 1,390.03 1,397.24 1,377.01 1,383.57 0.0M
2022-02-19 1,396.58 1,403.08 1,392.04 1,395.77 0.0M
2022-02-18 1,428.13 1,428.60 1,405.58 1,407.45 0.0M
2022-02-17 1,430.90 1,441.83 1,423.76 1,437.77 0.0M
2022-02-16 1,429.56 1,437.36 1,428.47 1,436.85 0.0M
2022-02-15 1,422.94 1,424.67 1,410.01 1,417.21 0.0M
2022-02-12 1,450.64 1,454.99 1,421.34 1,424.66 0.0M
2022-02-11 1,456.87 1,474.45 1,443.55 1,448.91 0.0M
2022-02-10 1,466.86 1,474.57 1,466.57 1,473.72 0.0M
2022-02-09 1,442.49 1,456.58 1,437.69 1,453.77 0.0M
2022-02-08 1,451.03 1,454.27 1,439.86 1,443.09 0.0M
2022-02-05 1,444.54 1,460.92 1,438.33 1,449.72 0.0M
2022-02-04 1,458.23 1,462.69 1,444.27 1,445.42 0.0M
2022-02-03 1,470.63 1,477.86 1,463.87 1,476.23 0.0M
2022-02-02 1,457.70 1,465.25 1,448.73 1,464.32 0.0M
2022-02-01 1,436.63 1,457.73 1,433.96 1,457.73 0.0M
2022-01-29 1,419.65 1,438.22 1,410.96 1,438.17 0.0M
2022-01-28 1,431.88 1,439.78 1,415.27 1,417.29 0.0M
2022-01-27 1,439.54 1,445.13 1,415.87 1,423.61 0.0M
2022-01-26 1,426.97 1,437.39 1,416.39 1,425.38 0.0M
2022-01-25 1,422.21 1,441.43 1,407.06 1,440.87 0.0M
2022-01-22 1,446.49 1,446.92 1,433.14 1,435.30 0.0M
2022-01-21 1,477.66 1,492.24 1,453.94 1,454.99 0.0M
2022-01-20 1,491.04 1,495.39 1,470.13 1,470.66 0.0M
2022-01-19 1,495.70 1,495.73 1,482.84 1,485.20 0.0M
2022-01-15 1,503.08 1,513.01 1,498.44 1,512.38 0.0M
2022-01-14 1,536.37 1,538.40 1,509.45 1,511.96 0.0M
2022-01-13 1,534.55 1,540.04 1,527.00 1,532.69 0.0M
2022-01-12 1,515.47 1,529.09 1,507.29 1,529.04 0.0M
2022-01-11 1,508.99 1,516.77 1,492.98 1,516.08 0.0M
2022-01-08 1,525.06 1,528.52 1,515.78 1,518.46 0.0M
2022-01-07 1,526.11 1,533.98 1,519.19 1,525.22 0.0M
2022-01-06 1,553.98 1,556.00 1,527.09 1,527.12 0.0M
2022-01-05 1,560.77 1,562.79 1,548.97 1,554.82 0.0M
2022-01-04 1,552.37 1,555.77 1,544.54 1,555.76 0.0M
2022-01-01 1,550.07 1,553.55 1,547.03 1,547.06 0.0M