The S&P 500 Zero-Cost Put Spread Collar

CLLZ
🏛️ usa →
2,033.96
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
2025-09-29 2,035.66 2,037.80 2,029.99 2,033.96 0.0M
2025-09-26 2,023.08 2,030.27 2,019.84 2,029.73 0.0M
2025-09-25 2,017.21 2,023.01 2,011.31 2,018.75 0.0M
2025-09-24 2,033.49 2,033.75 2,023.01 2,026.37 0.0M
2025-09-23 2,038.38 2,039.46 2,027.73 2,030.50 0.0M
2025-09-22 2,029.84 2,039.30 2,028.78 2,038.34 0.0M
2025-09-19 2,028.24 2,033.19 2,027.92 2,032.02 0.0M
2025-09-18 2,013.93 2,016.98 1,999.32 2,013.09 0.0M
2025-09-17 2,016.65 2,016.73 2,011.35 2,012.75 0.0M
2025-09-16 2,013.53 2,015.55 2,011.55 2,014.54 0.0M
2025-09-13 2,006.73 2,010.70 2,005.69 2,007.09 0.0M
2025-09-12 1,998.08 2,007.72 1,996.64 2,006.86 0.0M
2025-09-11 1,993.96 1,998.38 1,988.56 1,992.68 0.0M
2025-09-10 1,983.70 1,988.87 1,979.73 1,987.46 0.0M
2025-09-09 1,981.94 1,986.12 1,979.51 1,982.59 0.0M
2025-09-07 1,989.97 1,979.01 1,979.01 1,979.01 0.0M
2025-09-06 1,989.97 1,991.45 1,969.69 1,979.01 0.0M
2025-09-05 1,972.43 1,983.99 1,970.04 1,983.98 0.0M
2025-09-04 1,968.30 1,971.58 1,962.38 1,970.44 0.0M
2025-09-03 1,951.43 1,962.11 1,948.58 1,962.07 0.0M
2025-08-30 1,978.73 1,979.27 1,968.57 1,972.35 0.0M
2025-08-29 1,979.73 1,983.11 1,973.48 1,981.59 0.0M
2025-08-28 1,970.91 1,977.68 1,970.91 1,976.51 0.0M
2025-08-27 1,964.69 1,973.24 1,963.95 1,972.81 0.0M
2025-08-26 1,969.63 1,972.58 1,966.11 1,966.11 0.0M
2025-08-23 1,953.04 1,974.87 1,953.04 1,972.36 0.0M
2025-08-22 1,948.31 1,954.85 1,945.08 1,949.35 0.0M
2025-08-21 1,956.22 1,957.12 1,942.61 1,955.01 0.0M
2025-08-20 1,966.31 1,968.44 1,955.65 1,958.17 0.0M
2025-08-19 1,965.53 1,967.76 1,963.82 1,966.54 0.0M
2025-08-16 1,966.20 1,969.07 1,965.30 1,965.73 0.0M
2025-08-15 1,963.39 1,971.36 1,962.29 1,970.26 0.0M
2025-08-14 1,967.46 1,970.25 1,962.92 1,968.40 0.0M
2025-08-13 1,950.41 1,962.59 1,945.70 1,962.56 0.0M
2025-08-12 1,946.18 1,950.86 1,939.32 1,941.68 0.0M
2025-08-09 1,938.08 1,947.03 1,936.76 1,945.64 0.0M
2025-08-08 1,941.71 1,944.50 1,923.96 1,931.72 0.0M
2025-08-07 1,923.22 1,935.39 1,921.98 1,933.22 0.0M
2025-08-06 1,930.25 1,933.59 1,919.12 1,921.50 0.0M
2025-08-05 1,916.80 1,929.64 1,916.80 1,929.50 0.0M
2025-08-02 1,915.19 1,915.21 1,900.72 1,906.87 0.0M
2025-08-01 1,945.62 1,948.37 1,928.29 1,930.78 0.0M
2025-07-31 1,938.25 1,943.12 1,929.80 1,935.82 0.0M
2025-07-30 1,945.79 1,945.79 1,936.06 1,937.47 0.0M
2025-07-29 1,942.54 1,942.77 1,937.81 1,941.06 0.0M
2025-07-26 1,936.12 1,941.02 1,935.36 1,939.56 0.0M
2025-07-25 1,935.59 1,937.14 1,932.82 1,932.82 0.0M
2025-07-24 1,925.58 1,932.33 1,923.41 1,932.02 0.0M
2025-07-23 1,919.10 1,922.68 1,914.49 1,921.38 0.0M
2025-07-22 1,920.87 1,926.10 1,919.29 1,919.51 0.0M
2025-07-19 1,917.11 1,917.52 1,914.50 1,917.27 0.0M
2025-07-18 1,924.79 1,925.73 1,924.16 1,924.25 0.0M
2025-07-17 1,923.69 1,924.55 1,917.48 1,924.46 0.0M
2025-07-16 1,924.08 1,924.36 1,921.93 1,922.68 0.0M
2025-07-15 1,921.09 1,922.79 1,919.73 1,921.71 0.0M
2025-07-12 1,919.44 1,921.06 1,918.20 1,920.99 0.0M
2025-07-11 1,919.50 1,920.89 1,918.22 1,920.76 0.0M
2025-07-10 1,917.42 1,918.92 1,915.23 1,918.89 0.0M
2025-07-09 1,913.51 1,915.61 1,912.31 1,914.01 0.0M
2025-07-08 1,914.19 1,914.19 1,907.73 1,911.69 0.0M
2025-07-04 1,912.58 1,915.18 1,912.33 1,915.18 0.0M
2025-07-03 1,904.50 1,909.08 1,903.47 1,909.08 0.0M
2025-07-02 1,902.72 1,906.13 1,901.62 1,904.78 0.0M
2025-07-01 1,903.39 1,906.09 1,901.16 1,905.71 0.0M
2025-06-28 1,898.28 1,901.82 1,894.08 1,900.64 0.0M
2025-06-27 1,890.97 1,895.65 1,889.43 1,894.59 0.0M
2025-06-26 1,888.81 1,889.30 1,884.18 1,886.38 0.0M
2025-06-25 1,880.77 1,887.62 1,879.49 1,886.01 0.0M
2025-06-24 1,858.96 1,872.93 1,853.50 1,872.30 0.0M
2025-06-21 1,860.44 1,861.91 1,855.38 1,859.27 0.0M
2025-06-19 1,865.69 1,874.84 1,861.29 1,863.34 0.0M
2025-06-18 1,873.32 1,876.22 1,862.57 1,864.38 0.0M
2025-06-17 1,873.84 1,883.94 1,873.84 1,879.17 0.0M
2025-06-14 1,868.93 1,876.02 1,859.50 1,863.00 0.0M
2025-06-13 1,871.50 1,880.90 1,869.60 1,880.90 0.0M
2025-06-12 1,880.75 1,883.31 1,868.71 1,874.38 0.0M
2025-06-11 1,871.55 1,878.44 1,867.99 1,877.68 0.0M
2025-06-10 1,868.92 1,872.55 1,865.58 1,869.03 0.0M
2025-06-07 1,865.42 1,870.34 1,861.44 1,866.96 0.0M
2025-06-06 1,863.15 1,865.89 1,846.55 1,851.24 0.0M
2025-06-05 1,861.19 1,863.42 1,857.43 1,858.93 0.0M
2025-06-04 1,851.20 1,860.75 1,848.53 1,858.34 0.0M
2025-06-03 1,840.23 1,850.56 1,831.76 1,850.11 0.0M
2025-05-31 1,838.70 1,846.04 1,826.84 1,844.26 0.0M
2025-05-30 1,848.45 1,848.67 1,833.40 1,842.94 0.0M
2025-05-29 1,846.99 1,849.13 1,835.52 1,837.02 0.0M
2025-05-28 1,832.69 1,845.14 1,828.91 1,844.63 0.0M
2025-05-24 1,807.55 1,821.80 1,807.55 1,815.27 0.0M
2025-05-23 1,823.29 1,833.29 1,820.08 1,824.66 0.0M
2025-05-22 1,838.89 1,846.86 1,821.45 1,825.06 0.0M
2025-05-21 1,848.17 1,849.30 1,840.11 1,847.06 0.0M
2025-05-20 1,836.52 1,851.74 1,835.88 1,851.38 0.0M
2025-05-17 1,843.78 1,849.80 1,843.68 1,849.80 0.0M
2025-05-16 1,846.04 1,847.70 1,845.64 1,846.96 0.0M
2025-05-15 1,846.63 1,847.26 1,845.64 1,847.00 0.0M
2025-05-14 1,846.54 1,847.00 1,844.76 1,846.84 0.0M
2025-05-13 1,844.45 1,846.32 1,843.98 1,845.89 0.0M
2025-05-10 1,837.86 1,838.79 1,833.79 1,836.55 0.0M
2025-05-09 1,834.04 1,838.13 1,830.54 1,833.64 0.0M
2025-05-08 1,825.92 1,831.17 1,819.98 1,829.73 0.0M
2025-05-07 1,822.68 1,829.25 1,821.22 1,824.99 0.0M
2025-05-06 1,827.08 1,832.26 1,825.65 1,828.38 0.0M
2025-05-03 1,826.24 1,831.14 1,824.66 1,830.82 0.0M
2025-05-02 1,820.54 1,823.88 1,816.63 1,819.03 0.0M
2025-05-01 1,796.98 1,814.33 1,787.49 1,813.52 0.0M
2025-04-30 1,801.05 1,812.68 1,801.05 1,811.57 0.0M
2025-04-29 1,805.12 1,808.09 1,792.97 1,805.04 0.0M
2025-04-26 1,794.24 1,802.96 1,788.70 1,802.95 0.0M
2025-04-25 1,772.26 1,793.71 1,771.26 1,793.51 0.0M
2025-04-24 1,779.10 1,788.30 1,765.04 1,771.36 0.0M
2025-04-23 1,730.89 1,753.70 1,730.89 1,750.03 0.0M
2025-04-22 1,735.98 1,735.98 1,701.68 1,717.04 0.0M
2025-04-18 1,750.46 1,757.81 1,745.89 1,748.42 0.0M
2025-04-17 1,758.47 1,763.99 1,728.16 1,745.27 0.0M
2025-04-16 1,767.77 1,774.34 1,764.29 1,766.34 0.0M
2025-04-15 1,775.36 1,775.86 1,753.95 1,765.24 0.0M
2025-04-12 1,724.15 1,755.98 1,714.65 1,752.70 0.0M
2025-04-11 1,746.13 1,748.60 1,682.72 1,726.21 0.0M
2025-04-10 1,638.64 1,779.65 1,635.56 1,774.25 0.0M
2025-04-09 1,715.87 1,725.69 1,623.53 1,645.55 0.0M
2025-04-08 1,619.59 1,717.57 1,595.00 1,667.38 0.0M
2025-04-05 1,724.95 1,727.01 1,670.83 1,672.58 0.0M
2025-04-04 1,783.30 1,786.08 1,758.58 1,761.08 0.0M
2025-04-03 1,804.87 1,833.59 1,804.69 1,828.59 0.0M
2025-04-02 1,808.80 1,822.89 1,800.65 1,819.42 0.0M
2025-04-01 1,791.49 1,817.32 1,783.27 1,813.84 0.0M
2025-03-29 1,828.04 1,830.17 1,803.93 1,806.14 0.0M
2025-03-28 1,831.41 1,839.20 1,825.99 1,831.32 0.0M
2025-03-27 1,845.90 1,847.91 1,830.75 1,834.96 0.0M
2025-03-26 1,846.35 1,847.50 1,843.35 1,846.78 0.0M
2025-03-25 1,835.71 1,845.12 1,834.81 1,844.65 0.0M
2025-03-22 1,814.93 1,824.39 1,814.93 1,824.39 0.0M
2025-03-21 1,815.45 1,838.69 1,815.15 1,825.18 0.0M
2025-03-20 1,814.90 1,838.17 1,810.94 1,827.60 0.0M
2025-03-19 1,817.75 1,819.29 1,802.97 1,808.38 0.0M
2025-03-18 1,811.99 1,831.13 1,811.99 1,824.58 0.0M
2025-03-15 1,793.64 1,814.90 1,792.48 1,813.51 0.0M
2025-03-14 1,795.64 1,799.28 1,772.48 1,778.02 0.0M
2025-03-13 1,804.79 1,808.48 1,783.21 1,798.92 0.0M
2025-03-12 1,796.64 1,805.38 1,777.25 1,789.21 0.0M
2025-03-11 1,816.97 1,819.83 1,784.71 1,798.81 0.0M
2025-03-08 1,825.15 1,838.60 1,806.32 1,835.84 0.0M
2025-03-07 1,834.60 1,844.94 1,820.93 1,827.31 0.0M
2025-03-06 1,838.41 1,856.23 1,828.39 1,852.04 0.0M
2025-03-05 1,841.87 1,856.91 1,824.79 1,836.23 0.0M
2025-03-04 1,881.31 1,885.77 1,843.46 1,852.84 0.0M
2025-03-01 1,855.13 1,879.17 1,849.83 1,878.14 0.0M
2025-02-28 1,885.53 1,887.08 1,855.07 1,855.34 0.0M
2025-02-27 1,880.75 1,890.75 1,872.35 1,877.87 0.0M
2025-02-26 1,884.53 1,886.30 1,866.00 1,877.53 0.0M
2025-02-25 1,896.23 1,898.28 1,882.11 1,883.84 0.0M
2025-02-22 1,906.07 1,906.15 1,889.39 1,890.69 0.0M
2025-02-21 1,922.03 1,922.03 1,907.89 1,917.93 0.0M
2025-02-20 1,917.15 1,926.63 1,915.71 1,925.89 0.0M
2025-02-19 1,918.86 1,921.33 1,912.01 1,921.32 0.0M
2025-02-15 1,917.37 1,919.26 1,913.86 1,916.26 0.0M
2025-02-14 1,900.62 1,915.67 1,896.70 1,915.22 0.0M
2025-02-13 1,884.19 1,900.04 1,883.36 1,896.98 0.0M
2025-02-12 1,896.14 1,903.46 1,895.24 1,901.39 0.0M
2025-02-11 1,897.81 1,902.59 1,894.94 1,900.80 0.0M
2025-02-08 1,905.34 1,908.86 1,888.05 1,889.64 0.0M
2025-02-07 1,900.96 1,904.14 1,894.57 1,904.14 0.0M
2025-02-06 1,888.73 1,898.06 1,884.28 1,897.93 0.0M
2025-02-05 1,881.44 1,893.51 1,879.86 1,891.74 0.0M
2025-02-04 1,867.95 1,887.05 1,863.39 1,880.61 0.0M
2025-02-01 1,904.49 1,908.61 1,888.74 1,891.51 0.0M
2025-01-31 1,894.61 1,901.10 1,887.71 1,897.65 0.0M
2025-01-30 1,893.57 1,895.01 1,884.02 1,889.93 0.0M
2025-01-29 1,886.92 1,897.41 1,879.41 1,896.24 0.0M
2025-01-28 1,874.95 1,884.20 1,874.95 1,882.99 0.0M
2025-01-25 1,905.60 1,906.93 1,899.89 1,902.88 0.0M
2025-01-24 1,896.24 1,904.72 1,896.15 1,904.71 0.0M
2025-01-23 1,896.50 1,900.47 1,896.05 1,898.29 0.0M
2025-01-22 1,884.46 1,890.90 1,880.48 1,889.49 0.0M
2025-01-18 1,879.85 1,881.88 1,877.55 1,877.88 0.0M
2025-01-17 1,865.44 1,867.66 1,857.09 1,859.12 0.0M
2025-01-16 1,855.29 1,866.40 1,852.07 1,863.07 0.0M
2025-01-15 1,838.66 1,841.20 1,824.96 1,833.35 0.0M
2025-01-14 1,819.38 1,832.98 1,818.79 1,831.94 0.0M
2025-01-11 1,843.56 1,844.01 1,826.42 1,830.82 0.0M
2025-01-09 1,850.92 1,857.13 1,843.61 1,854.82 0.0M
2025-01-08 1,875.47 1,876.23 1,847.64 1,852.23 0.0M
2025-01-07 1,873.49 1,880.67 1,865.75 1,869.65 0.0M
2025-01-04 1,849.95 1,862.61 1,847.43 1,860.98 0.0M
2025-01-03 1,853.41 1,858.39 1,832.62 1,841.97 0.0M
2025-01-01 1,855.45 1,857.07 1,841.98 1,844.80 0.0M