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
2023-12-30 1,483.10 1,484.19 1,473.30 1,478.45 0.0M
2023-12-29 1,484.26 1,485.62 1,482.00 1,482.58 0.0M
2023-12-28 1,480.03 1,483.13 1,478.30 1,482.00 0.0M
2023-12-27 1,476.74 1,483.06 1,476.37 1,480.14 0.0M
2023-12-23 1,476.40 1,480.37 1,469.64 1,474.55 0.0M
2023-12-22 1,470.00 1,473.21 1,462.04 1,472.65 0.0M
2023-12-21 1,475.73 1,481.43 1,458.74 1,458.77 0.0M
2023-12-20 1,472.51 1,478.56 1,472.24 1,478.54 0.0M
2023-12-19 1,467.54 1,472.88 1,467.45 1,470.30 0.0M
2023-12-16 1,464.33 1,465.89 1,460.08 1,464.21 0.0M
2023-12-15 1,467.35 1,470.11 1,456.51 1,464.25 0.0M
2023-12-14 1,441.41 1,460.80 1,440.29 1,460.10 0.0M
2023-12-13 1,432.05 1,440.42 1,429.36 1,440.41 0.0M
2023-12-12 1,426.19 1,434.04 1,425.92 1,433.76 0.0M
2023-12-09 1,420.64 1,429.65 1,419.51 1,428.21 0.0M
2023-12-08 1,418.48 1,424.06 1,416.32 1,422.43 0.0M
2023-12-07 1,423.13 1,423.76 1,410.27 1,411.09 0.0M
2023-12-06 1,413.65 1,420.15 1,411.97 1,416.60 0.0M
2023-12-05 1,414.34 1,418.17 1,410.49 1,417.44 0.0M
2023-12-02 1,414.56 1,426.62 1,413.11 1,425.20 0.0M
2023-12-01 1,413.95 1,417.58 1,407.98 1,417.01 0.0M
2023-11-30 1,419.09 1,422.66 1,410.48 1,411.51 0.0M
2023-11-29 1,409.85 1,416.52 1,408.28 1,412.50 0.0M
2023-11-28 1,413.61 1,414.27 1,410.10 1,411.21 0.0M
2023-11-25 1,412.58 1,414.38 1,412.39 1,414.07 0.0M
2023-11-23 1,413.80 1,416.89 1,410.14 1,413.47 0.0M
2023-11-22 1,407.59 1,409.07 1,404.47 1,408.00 0.0M
2023-11-21 1,401.06 1,413.83 1,401.06 1,410.85 0.0M
2023-11-18 1,400.60 1,403.06 1,399.17 1,401.36 0.0M
2023-11-17 1,396.98 1,400.70 1,393.32 1,399.65 0.0M
2023-11-16 1,399.59 1,403.36 1,395.39 1,397.70 0.0M
2023-11-15 1,387.87 1,399.25 1,387.44 1,395.27 0.0M
2023-11-14 1,366.58 1,372.05 1,363.51 1,368.88 0.0M
2023-11-11 1,354.18 1,370.82 1,350.98 1,370.02 0.0M
2023-11-10 1,362.25 1,362.34 1,347.93 1,348.90 0.0M
2023-11-09 1,360.80 1,362.17 1,352.71 1,359.58 0.0M
2023-11-08 1,354.57 1,360.66 1,351.27 1,358.24 0.0M
2023-11-07 1,356.32 1,356.42 1,348.94 1,354.42 0.0M
2023-11-04 1,346.75 1,356.97 1,346.75 1,352.26 0.0M
2023-11-03 1,327.81 1,340.52 1,327.81 1,339.91 0.0M
2023-11-02 1,306.59 1,318.16 1,305.89 1,316.47 0.0M
2023-11-01 1,299.40 1,305.42 1,295.22 1,304.92 0.0M
2023-10-31 1,294.43 1,301.67 1,291.50 1,299.03 0.0M
2023-10-28 1,296.57 1,297.22 1,286.09 1,288.82 0.0M
2023-10-27 1,303.07 1,305.54 1,292.79 1,293.90 0.0M
2023-10-26 1,316.17 1,316.17 1,305.66 1,306.37 0.0M
2023-10-25 1,320.49 1,325.68 1,315.33 1,322.35 0.0M
2023-10-24 1,314.21 1,324.83 1,309.41 1,315.25 0.0M
2023-10-21 1,322.26 1,327.48 1,318.32 1,318.50 0.0M
2023-10-20 1,349.02 1,353.63 1,332.78 1,334.88 0.0M
2023-10-19 1,358.84 1,361.53 1,343.53 1,346.34 0.0M
2023-10-18 1,355.26 1,370.64 1,354.15 1,364.36 0.0M
2023-10-17 1,357.30 1,367.82 1,357.30 1,364.71 0.0M
2023-10-14 1,364.46 1,366.51 1,350.29 1,353.03 0.0M
2023-10-13 1,367.49 1,368.90 1,352.96 1,358.64 0.0M
2023-10-12 1,365.98 1,367.02 1,358.60 1,366.66 0.0M
2023-10-11 1,357.76 1,369.55 1,357.51 1,361.93 0.0M
2023-10-10 1,346.52 1,358.09 1,345.25 1,356.59 0.0M
2023-10-07 1,337.15 1,354.41 1,334.86 1,350.62 0.0M
2023-10-06 1,341.25 1,342.97 1,336.30 1,340.95 0.0M
2023-10-05 1,338.66 1,342.93 1,335.34 1,342.51 0.0M
2023-10-04 1,344.60 1,346.86 1,336.30 1,337.56 0.0M
2023-10-03 1,346.31 1,350.29 1,343.00 1,347.99 0.0M
2023-09-30 1,357.73 1,357.97 1,346.37 1,348.89 0.0M
2023-09-29 1,346.22 1,355.63 1,346.08 1,351.70 0.0M
2023-09-28 1,350.48 1,351.10 1,341.66 1,347.46 0.0M
2023-09-27 1,355.04 1,355.61 1,347.18 1,347.98 0.0M
2023-09-26 1,355.73 1,361.29 1,354.53 1,361.03 0.0M
2023-09-23 1,362.51 1,365.97 1,357.21 1,357.94 0.0M
2023-09-22 1,371.43 1,371.43 1,360.39 1,360.57 0.0M
2023-09-21 1,391.29 1,393.58 1,377.35 1,377.49 0.0M
2023-09-20 1,388.77 1,390.43 1,381.68 1,388.76 0.0M
2023-09-19 1,390.37 1,395.36 1,389.17 1,391.73 0.0M
2023-09-16 1,396.22 1,396.60 1,390.21 1,391.07 0.0M
2023-09-15 1,402.38 1,409.52 1,399.25 1,407.41 0.0M
2023-09-14 1,394.93 1,398.94 1,391.00 1,395.27 0.0M
2023-09-13 1,396.38 1,401.43 1,392.02 1,393.58 0.0M
2023-09-12 1,401.25 1,402.48 1,395.48 1,401.50 0.0M
2023-09-09 1,391.61 1,397.19 1,389.40 1,392.22 0.0M
2023-09-08 1,385.18 1,391.96 1,384.09 1,390.20 0.0M
2023-09-07 1,400.15 1,401.70 1,387.65 1,394.54 0.0M
2023-09-06 1,408.73 1,409.78 1,404.28 1,404.33 0.0M
2023-09-02 1,416.53 1,418.20 1,405.83 1,410.23 0.0M
2023-09-01 1,412.46 1,415.34 1,407.70 1,407.74 0.0M
2023-08-31 1,405.85 1,411.88 1,403.30 1,409.74 0.0M
2023-08-30 1,384.84 1,404.94 1,384.20 1,404.25 0.0M
2023-08-29 1,382.59 1,386.34 1,379.18 1,384.54 0.0M
2023-08-26 1,373.98 1,380.47 1,363.06 1,376.71 0.0M
2023-08-25 1,390.78 1,392.56 1,368.65 1,368.75 0.0M
2023-08-24 1,376.22 1,388.29 1,375.78 1,386.13 0.0M
2023-08-23 1,380.91 1,381.05 1,371.08 1,372.29 0.0M
2023-08-22 1,371.23 1,378.30 1,365.51 1,376.18 0.0M
2023-08-19 1,369.09 1,371.59 1,364.53 1,368.25 0.0M
2023-08-18 1,384.56 1,384.56 1,367.47 1,368.96 0.0M
2023-08-17 1,389.01 1,393.69 1,379.29 1,379.52 0.0M
2023-08-16 1,400.63 1,401.45 1,388.25 1,389.85 0.0M
2023-08-15 1,395.60 1,405.79 1,394.98 1,405.70 0.0M
2023-08-12 1,394.08 1,402.13 1,392.88 1,398.04 0.0M
2023-08-11 1,406.89 1,417.44 1,397.43 1,399.99 0.0M
2023-08-10 1,409.27 1,409.86 1,398.39 1,399.79 0.0M
2023-08-09 1,407.81 1,410.42 1,400.05 1,409.25 0.0M
2023-08-08 1,411.01 1,415.62 1,407.82 1,415.17 0.0M
2023-08-05 1,414.82 1,421.84 1,403.63 1,404.37 0.0M
2023-08-04 1,409.20 1,416.18 1,407.21 1,411.28 0.0M
2023-08-03 1,423.89 1,424.18 1,412.58 1,414.57 0.0M
2023-08-02 1,432.36 1,435.39 1,430.24 1,432.95 0.0M
2023-08-01 1,436.13 1,438.35 1,431.90 1,436.66 0.0M
2023-07-29 1,431.72 1,437.42 1,429.60 1,434.77 0.0M
2023-07-28 1,440.05 1,442.28 1,419.81 1,422.09 0.0M
2023-07-27 1,429.37 1,434.71 1,424.62 1,430.14 0.0M
2023-07-26 1,426.65 1,434.88 1,426.55 1,430.89 0.0M
2023-07-25 1,426.02 1,429.51 1,423.41 1,427.04 0.0M
2023-07-22 1,424.75 1,427.30 1,421.86 1,421.91 0.0M
2023-07-21 1,427.76 1,430.49 1,418.98 1,421.21 0.0M
2023-07-20 1,431.66 1,434.42 1,428.22 1,430.76 0.0M
2023-07-19 1,415.28 1,429.59 1,414.95 1,427.42 0.0M
2023-07-18 1,413.40 1,420.40 1,411.79 1,417.35 0.0M
2023-07-15 1,416.44 1,418.98 1,410.36 1,411.98 0.0M
2023-07-14 1,407.15 1,415.73 1,407.15 1,413.48 0.0M
2023-07-13 1,402.85 1,406.55 1,398.81 1,401.48 0.0M
2023-07-12 1,384.65 1,392.54 1,382.16 1,391.48 0.0M
2023-07-11 1,379.76 1,383.47 1,376.67 1,382.39 0.0M
2023-07-08 1,379.94 1,392.06 1,379.06 1,379.51 0.0M
2023-07-07 1,383.01 1,384.77 1,376.75 1,383.62 0.0M
2023-07-06 1,391.52 1,396.14 1,391.17 1,393.95 0.0M
2023-07-04 1,393.15 1,396.76 1,392.81 1,396.50 0.0M
2023-07-01 1,388.26 1,397.41 1,388.26 1,394.89 0.0M
2023-06-30 1,372.83 1,379.70 1,372.13 1,378.96 0.0M
2023-06-29 1,370.58 1,377.29 1,368.77 1,373.24 0.0M
2023-06-28 1,364.44 1,375.88 1,362.32 1,374.17 0.0M
2023-06-27 1,365.50 1,370.04 1,360.68 1,360.75 0.0M
2023-06-24 1,366.12 1,371.19 1,364.63 1,366.44 0.0M
2023-06-23 1,368.59 1,375.78 1,368.18 1,375.77 0.0M
2023-06-22 1,373.87 1,377.24 1,370.35 1,371.55 0.0M
2023-06-21 1,379.30 1,381.69 1,372.89 1,378.35 0.0M
2023-06-17 1,390.64 1,393.82 1,384.40 1,384.71 0.0M
2023-06-16 1,370.74 1,393.71 1,369.98 1,389.63 0.0M
2023-06-15 1,371.13 1,378.65 1,361.95 1,372.70 0.0M
2023-06-14 1,367.47 1,373.30 1,365.21 1,371.36 0.0M
2023-06-13 1,352.66 1,362.16 1,351.04 1,361.90 0.0M
2023-06-10 1,350.71 1,356.64 1,347.23 1,349.39 0.0M
2023-06-09 1,339.89 1,349.10 1,337.81 1,347.95 0.0M
2023-06-08 1,346.12 1,349.38 1,338.49 1,339.52 0.0M
2023-06-07 1,339.56 1,346.07 1,338.30 1,344.67 0.0M
2023-06-06 1,345.87 1,349.51 1,339.63 1,341.56 0.0M
2023-06-03 1,336.07 1,347.00 1,332.76 1,344.42 0.0M
2023-06-02 1,315.65 1,329.59 1,312.40 1,326.11 0.0M
2023-06-01 1,317.46 1,319.41 1,311.17 1,314.62 0.0M
2023-05-31 1,328.91 1,329.93 1,319.01 1,322.34 0.0M
2023-05-27 1,311.78 1,325.87 1,311.53 1,323.64 0.0M
2023-05-26 1,308.42 1,313.36 1,304.61 1,309.56 0.0M
2023-05-25 1,304.52 1,305.12 1,299.34 1,301.17 0.0M
2023-05-24 1,315.47 1,318.63 1,308.08 1,308.21 0.0M
2023-05-23 1,320.54 1,324.89 1,317.69 1,320.44 0.0M
2023-05-20 1,319.36 1,321.49 1,317.67 1,320.31 0.0M
2023-05-19 1,309.05 1,323.55 1,308.34 1,322.25 0.0M
2023-05-18 1,300.51 1,311.51 1,295.61 1,309.70 0.0M
2023-05-17 1,299.28 1,302.16 1,294.18 1,294.19 0.0M
2023-05-16 1,299.98 1,303.80 1,294.46 1,302.39 0.0M
2023-05-13 1,304.06 1,304.70 1,291.10 1,298.63 0.0M
2023-05-12 1,300.21 1,301.16 1,294.41 1,300.49 0.0M
2023-05-11 1,306.07 1,307.71 1,291.18 1,302.53 0.0M
2023-05-10 1,297.89 1,300.55 1,296.80 1,297.22 0.0M
2023-05-09 1,303.89 1,304.22 1,298.94 1,303.00 0.0M
2023-05-06 1,292.58 1,306.12 1,292.58 1,302.91 0.0M
2023-05-05 1,288.14 1,289.01 1,281.10 1,283.56 0.0M
2023-05-04 1,300.97 1,307.13 1,290.67 1,291.10 0.0M
2023-05-03 1,309.33 1,309.33 1,291.98 1,299.23 0.0M
2023-05-02 1,313.10 1,318.59 1,311.89 1,312.94 0.0M
2023-04-29 1,302.63 1,313.77 1,302.21 1,313.68 0.0M
2023-04-28 1,289.15 1,305.11 1,288.99 1,304.27 0.0M
2023-04-27 1,290.91 1,292.14 1,282.57 1,284.11 0.0M
2023-04-26 1,300.75 1,301.42 1,289.00 1,289.00 0.0M
2023-04-25 1,304.99 1,306.98 1,300.42 1,305.29 0.0M
2023-04-22 1,303.20 1,306.12 1,302.67 1,304.91 0.0M
2023-04-21 1,302.47 1,310.06 1,299.40 1,304.15 0.0M
2023-04-20 1,306.37 1,314.36 1,305.56 1,311.85 0.0M
2023-04-19 1,314.78 1,316.53 1,307.40 1,311.98 0.0M
2023-04-18 1,306.04 1,310.89 1,302.07 1,310.86 0.0M
2023-04-15 1,308.12 1,314.63 1,298.90 1,306.56 0.0M
2023-04-14 1,296.10 1,310.48 1,294.71 1,309.31 0.0M
2023-04-13 1,303.63 1,305.35 1,290.62 1,292.08 0.0M
2023-04-12 1,298.08 1,302.18 1,295.53 1,297.49 0.0M
2023-04-11 1,288.38 1,297.55 1,286.28 1,297.54 0.0M
2023-04-07 1,289.14 1,297.07 1,285.72 1,296.35 0.0M
2023-04-06 1,293.39 1,294.73 1,286.44 1,291.71 0.0M
2023-04-05 1,303.76 1,305.02 1,290.91 1,294.90 0.0M
2023-04-04 1,296.13 1,303.38 1,294.65 1,302.32 0.0M
2023-04-01 1,284.00 1,298.39 1,284.00 1,298.03 0.0M
2023-03-31 1,280.62 1,282.26 1,275.20 1,280.33 0.0M
2023-03-30 1,267.91 1,274.17 1,265.73 1,273.29 0.0M
2023-03-29 1,257.92 1,259.68 1,252.53 1,257.14 0.0M
2023-03-28 1,265.79 1,267.77 1,258.62 1,259.74 0.0M
2023-03-25 1,251.08 1,260.51 1,245.87 1,259.69 0.0M
2023-03-24 1,259.27 1,269.35 1,248.23 1,254.90 0.0M
2023-03-23 1,268.59 1,278.57 1,250.94 1,251.09 0.0M
2023-03-22 1,266.75 1,270.73 1,261.19 1,269.08 0.0M
2023-03-21 1,251.72 1,258.35 1,249.94 1,257.16 0.0M
2023-03-18 1,249.88 1,252.58 1,246.60 1,250.12 0.0M
2023-03-17 1,241.03 1,265.30 1,239.25 1,264.03 0.0M
2023-03-16 1,242.99 1,247.67 1,238.51 1,246.07 0.0M
2023-03-15 1,253.03 1,258.85 1,244.83 1,254.49 0.0M
2023-03-14 1,244.19 1,255.33 1,241.49 1,245.88 0.0M
2023-03-11 1,256.69 1,261.81 1,245.49 1,246.95 0.0M
2023-03-10 1,278.79 1,283.74 1,258.43 1,259.09 0.0M
2023-03-09 1,276.90 1,278.85 1,270.76 1,276.36 0.0M
2023-03-08 1,292.36 1,293.41 1,273.88 1,275.33 0.0M
2023-03-07 1,294.84 1,302.05 1,291.94 1,293.03 0.0M
2023-03-04 1,279.33 1,293.27 1,279.07 1,292.54 0.0M
2023-03-03 1,264.66 1,277.88 1,263.41 1,275.23 0.0M
2023-03-02 1,270.94 1,273.57 1,266.39 1,268.26 0.0M
2023-03-01 1,275.78 1,280.36 1,273.37 1,273.65 0.0M
2023-02-28 1,283.20 1,286.75 1,275.21 1,277.06 0.0M
2023-02-25 1,274.63 1,277.43 1,270.58 1,275.53 0.0M
2023-02-24 1,289.51 1,290.97 1,276.64 1,286.69 0.0M
2023-02-23 1,286.18 1,289.00 1,279.36 1,282.69 0.0M
2023-02-22 1,296.70 1,298.51 1,284.79 1,284.97 0.0M
2023-02-18 1,302.48 1,306.94 1,298.62 1,306.38 0.0M
2023-02-17 1,314.90 1,326.42 1,311.51 1,311.72 0.0M
2023-02-16 1,318.57 1,329.92 1,315.97 1,329.87 0.0M
2023-02-15 1,318.82 1,333.47 1,312.81 1,325.89 0.0M
2023-02-14 1,313.29 1,326.70 1,312.02 1,326.18 0.0M
2023-02-11 1,306.61 1,312.27 1,301.88 1,311.08 0.0M
2023-02-10 1,331.20 1,331.51 1,304.61 1,308.12 0.0M
2023-02-09 1,328.55 1,331.81 1,317.52 1,319.45 0.0M
2023-02-08 1,314.17 1,338.16 1,310.58 1,334.16 0.0M
2023-02-07 1,318.98 1,321.75 1,311.97 1,317.40 0.0M
2023-02-04 1,324.93 1,340.15 1,321.48 1,325.54 0.0M
2023-02-03 1,333.88 1,344.33 1,327.38 1,339.40 0.0M
2023-02-02 1,304.00 1,329.29 1,294.87 1,320.15 0.0M
2023-02-01 1,290.96 1,307.15 1,290.27 1,307.12 0.0M
2023-01-31 1,298.01 1,303.26 1,288.54 1,289.18 0.0M
2023-01-28 1,299.51 1,312.62 1,298.57 1,305.18 0.0M
2023-01-27 1,298.06 1,302.30 1,288.32 1,302.30 0.0M
2023-01-26 1,276.27 1,290.09 1,270.47 1,288.99 0.0M
2023-01-25 1,284.65 1,291.53 1,282.31 1,289.68 0.0M
2023-01-24 1,277.93 1,296.44 1,276.95 1,290.74 0.0M
2023-01-21 1,265.38 1,277.28 1,263.69 1,277.23 0.0M
2023-01-20 1,258.40 1,262.46 1,250.52 1,254.78 0.0M
2023-01-19 1,289.05 1,291.58 1,263.83 1,264.33 0.0M
2023-01-18 1,287.67 1,292.17 1,282.34 1,284.33 0.0M
2023-01-14 1,272.20 1,288.49 1,270.80 1,287.00 0.0M
2023-01-13 1,281.12 1,286.50 1,267.58 1,281.90 0.0M
2023-01-12 1,267.74 1,277.69 1,264.78 1,277.69 0.0M
2023-01-11 1,252.96 1,261.77 1,249.07 1,261.65 0.0M
2023-01-10 1,261.36 1,271.75 1,253.05 1,253.55 0.0M
2023-01-07 1,237.15 1,257.75 1,230.31 1,254.38 0.0M
2023-01-06 1,237.31 1,237.31 1,228.91 1,230.09 0.0M
2023-01-05 1,240.40 1,248.91 1,233.60 1,242.75 0.0M
2023-01-04 1,245.41 1,251.16 1,228.47 1,235.68 0.0M