The S&P 500 Zero-Cost Put Spread Collar

CLLZ
🏛️ usa →
2,049.84
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:11 1,906.07 1,906.07 1,905.60 1,905.89 0.0K
12:12 1,905.94 1,906.15 1,905.94 1,906.15 0.0K
12:13 1,906.06 1,906.06 1,905.80 1,905.80 0.0K
12:14 1,905.79 1,905.86 1,905.73 1,905.86 0.0K
12:15 1,905.88 1,905.89 1,905.63 1,905.63 0.0K
12:16 1,905.50 1,905.58 1,905.19 1,905.19 0.0K
12:17 1,905.16 1,905.26 1,905.01 1,905.01 0.0K
12:18 1,905.21 1,905.39 1,905.19 1,905.21 0.0K
12:19 1,905.07 1,905.07 1,904.22 1,904.22 0.0K
12:20 1,904.35 1,904.35 1,903.34 1,903.34 0.0K
12:21 1,903.32 1,903.95 1,903.32 1,903.95 0.0K
12:22 1,903.66 1,903.85 1,903.66 1,903.80 0.0K
12:23 1,903.78 1,904.32 1,903.78 1,904.06 0.0K
12:24 1,904.15 1,904.24 1,903.97 1,903.97 0.0K
12:25 1,903.98 1,904.51 1,903.98 1,904.51 0.0K
12:26 1,904.61 1,904.61 1,904.37 1,904.37 0.0K
12:27 1,904.38 1,904.51 1,904.38 1,904.44 0.0K
12:28 1,904.41 1,904.52 1,904.37 1,904.37 0.0K
12:29 1,904.27 1,904.27 1,904.10 1,904.22 0.0K
12:30 1,904.27 1,904.27 1,904.05 1,904.05 0.0K
12:31 1,904.05 1,904.05 1,903.84 1,903.84 0.0K
12:32 1,903.84 1,903.92 1,903.82 1,903.82 0.0K
12:33 1,903.76 1,903.76 1,903.60 1,903.60 0.0K
12:34 1,903.59 1,903.59 1,903.34 1,903.40 0.0K
12:35 1,903.45 1,903.52 1,903.35 1,903.52 0.0K
12:36 1,903.36 1,903.36 1,903.16 1,903.16 0.0K
12:37 1,903.14 1,903.14 1,902.08 1,902.08 0.0K
12:38 1,901.80 1,902.18 1,901.80 1,902.10 0.0K
12:39 1,901.89 1,902.16 1,901.87 1,902.16 0.0K
12:40 1,901.89 1,902.18 1,901.83 1,902.00 0.0K
12:41 1,901.91 1,901.93 1,901.84 1,901.93 0.0K
12:42 1,902.22 1,902.22 1,902.09 1,902.09 0.0K
12:43 1,902.20 1,902.71 1,902.20 1,902.71 0.0K
12:44 1,902.74 1,902.93 1,902.74 1,902.90 0.0K
12:45 1,902.80 1,902.80 1,902.03 1,902.03 0.0K
12:46 1,902.07 1,902.07 1,901.76 1,901.97 0.0K
12:47 1,902.10 1,902.19 1,901.96 1,902.17 0.0K
12:48 1,902.31 1,902.31 1,902.15 1,902.15 0.0K
12:49 1,902.14 1,902.26 1,901.83 1,901.83 0.0K
12:50 1,901.76 1,901.77 1,901.38 1,901.38 0.0K
12:51 1,901.51 1,901.51 1,901.08 1,901.08 0.0K
12:52 1,901.43 1,901.49 1,901.29 1,901.29 0.0K
12:53 1,901.28 1,901.28 1,901.01 1,901.11 0.0K
12:54 1,901.12 1,901.29 1,901.06 1,901.18 0.0K
12:55 1,900.94 1,901.21 1,900.94 1,900.96 0.0K
12:56 1,900.71 1,900.71 1,899.73 1,899.73 0.0K
12:57 1,899.82 1,899.82 1,899.31 1,899.45 0.0K
12:58 1,899.44 1,899.90 1,899.44 1,899.90 0.0K
12:59 1,899.70 1,899.91 1,899.66 1,899.66 0.0K
13:00 1,899.70 1,899.70 1,899.61 1,899.61 0.0K
13:01 1,899.45 1,899.45 1,899.12 1,899.25 0.0K
13:02 1,899.17 1,899.17 1,898.61 1,899.10 0.0K
13:03 1,898.93 1,898.93 1,898.04 1,898.04 0.0K
13:04 1,898.23 1,898.24 1,898.01 1,898.11 0.0K
13:05 1,898.22 1,898.41 1,898.01 1,898.41 0.0K
13:06 1,898.30 1,898.46 1,898.16 1,898.16 0.0K
13:07 1,898.14 1,898.14 1,897.75 1,897.75 0.0K
13:08 1,897.94 1,897.94 1,897.65 1,897.65 0.0K
13:09 1,897.93 1,897.93 1,897.11 1,897.11 0.0K
13:10 1,897.18 1,897.18 1,896.73 1,896.80 0.0K
13:11 1,896.75 1,896.98 1,896.35 1,896.35 0.0K
13:12 1,896.46 1,896.46 1,895.91 1,895.91 0.0K
13:13 1,896.00 1,896.12 1,895.71 1,896.12 0.0K
13:14 1,896.42 1,897.01 1,896.42 1,897.01 0.0K
13:15 1,897.30 1,898.16 1,897.30 1,898.16 0.0K
13:16 1,898.29 1,898.71 1,898.22 1,898.71 0.0K
13:17 1,898.22 1,898.38 1,898.22 1,898.38 0.0K
13:18 1,898.71 1,898.71 1,898.15 1,898.15 0.0K
13:19 1,898.03 1,898.03 1,897.26 1,897.59 0.0K
13:20 1,897.44 1,897.51 1,897.35 1,897.35 0.0K
13:21 1,897.17 1,897.17 1,896.70 1,896.83 0.0K
13:22 1,896.82 1,896.82 1,896.73 1,896.80 0.0K
13:23 1,896.77 1,897.47 1,896.77 1,897.47 0.0K
13:24 1,897.37 1,897.37 1,896.78 1,896.98 0.0K
13:25 1,897.00 1,897.51 1,896.73 1,897.51 0.0K
13:26 1,897.59 1,897.69 1,897.34 1,897.39 0.0K
13:27 1,897.37 1,897.37 1,896.80 1,896.80 0.0K
13:28 1,896.90 1,896.90 1,896.56 1,896.56 0.0K
13:29 1,896.61 1,896.61 1,895.84 1,895.84 0.0K
13:30 1,895.88 1,895.88 1,895.48 1,895.63 0.0K
13:31 1,895.62 1,895.62 1,895.20 1,895.20 0.0K
13:32 1,894.74 1,895.01 1,894.74 1,895.01 0.0K
13:33 1,894.85 1,895.40 1,894.85 1,895.40 0.0K
13:34 1,895.36 1,895.68 1,895.10 1,895.68 0.0K
13:35 1,895.69 1,896.09 1,895.69 1,895.85 0.0K
13:36 1,896.08 1,896.60 1,896.08 1,896.60 0.0K
13:37 1,896.54 1,897.44 1,896.54 1,897.44 0.0K
13:38 1,897.63 1,898.30 1,897.51 1,897.51 0.0K
13:39 1,897.61 1,897.61 1,896.52 1,896.52 0.0K
13:40 1,896.62 1,897.05 1,896.62 1,896.77 0.0K
13:41 1,896.61 1,896.61 1,895.90 1,895.90 0.0K
13:42 1,895.66 1,896.05 1,895.66 1,896.05 0.0K
13:43 1,896.07 1,896.07 1,895.61 1,895.61 0.0K
13:44 1,895.59 1,895.68 1,895.52 1,895.68 0.0K
13:45 1,895.16 1,895.16 1,895.04 1,895.15 0.0K
13:46 1,895.12 1,895.15 1,894.96 1,895.08 0.0K
13:47 1,895.18 1,895.27 1,895.18 1,895.24 0.0K
13:48 1,895.18 1,895.27 1,895.16 1,895.27 0.0K
13:49 1,895.16 1,895.21 1,894.96 1,895.21 0.0K
13:50 1,895.10 1,895.61 1,895.10 1,895.27 0.0K
13:51 1,895.36 1,895.47 1,895.32 1,895.32 0.0K
13:52 1,895.49 1,895.49 1,895.28 1,895.28 0.0K
13:53 1,895.32 1,895.76 1,895.25 1,895.57 0.0K
13:54 1,895.63 1,895.71 1,895.62 1,895.71 0.0K
13:55 1,895.85 1,895.85 1,895.61 1,895.72 0.0K
13:56 1,895.63 1,895.68 1,895.54 1,895.54 0.0K
13:57 1,895.51 1,895.51 1,895.04 1,895.16 0.0K
13:58 1,895.17 1,895.17 1,894.57 1,894.57 0.0K
13:59 1,894.65 1,894.72 1,894.49 1,894.72 0.0K
14:00 1,894.80 1,895.12 1,894.80 1,894.93 0.0K
14:01 1,894.79 1,894.79 1,893.75 1,893.75 0.0K
14:02 1,893.96 1,894.11 1,893.96 1,894.11 0.0K
14:03 1,893.91 1,893.98 1,893.91 1,893.91 0.0K
14:04 1,893.88 1,893.88 1,893.63 1,893.73 0.0K
14:05 1,893.73 1,893.80 1,893.60 1,893.73 0.0K
14:06 1,893.83 1,894.03 1,893.83 1,893.84 0.0K
14:07 1,893.91 1,894.01 1,893.90 1,894.01 0.0K
14:08 1,894.07 1,894.51 1,894.02 1,894.51 0.0K
14:09 1,894.18 1,894.63 1,894.18 1,894.49 0.0K
14:10 1,894.62 1,894.79 1,894.62 1,894.79 0.0K
14:11 1,894.86 1,894.86 1,894.17 1,894.17 0.0K
14:12 1,894.16 1,894.76 1,894.16 1,894.76 0.0K
14:13 1,894.75 1,895.14 1,894.75 1,895.03 0.0K
14:14 1,895.21 1,895.79 1,895.21 1,895.59 0.0K
14:15 1,895.73 1,895.73 1,895.39 1,895.39 0.0K
14:16 1,895.24 1,895.24 1,894.46 1,894.81 0.0K
14:17 1,894.64 1,894.72 1,894.64 1,894.67 0.0K
14:18 1,894.48 1,894.63 1,894.37 1,894.63 0.0K
14:19 1,894.66 1,894.66 1,894.11 1,894.18 0.0K
14:20 1,894.07 1,894.07 1,893.44 1,893.45 0.0K
14:21 1,893.17 1,893.17 1,892.57 1,892.57 0.0K
14:22 1,892.47 1,892.47 1,892.34 1,892.43 0.0K
14:23 1,892.45 1,892.45 1,892.10 1,892.10 0.0K
14:24 1,892.17 1,892.17 1,891.78 1,892.14 0.0K
14:25 1,892.19 1,892.19 1,891.79 1,891.79 0.0K
14:26 1,891.68 1,891.70 1,891.44 1,891.44 0.0K
14:27 1,891.17 1,891.91 1,891.16 1,891.91 0.0K
14:28 1,891.68 1,891.68 1,891.24 1,891.24 0.0K
14:29 1,891.12 1,891.12 1,889.95 1,890.02 0.0K
14:30 1,890.15 1,891.13 1,890.15 1,891.13 0.0K
14:31 1,891.32 1,891.50 1,890.98 1,890.98 0.0K
14:32 1,891.14 1,891.60 1,891.14 1,891.53 0.0K
14:33 1,891.47 1,892.02 1,891.47 1,891.88 0.0K
14:34 1,891.75 1,891.75 1,891.20 1,891.24 0.0K
14:35 1,891.08 1,891.23 1,890.97 1,890.97 0.0K
14:36 1,890.89 1,891.24 1,890.74 1,891.24 0.0K
14:37 1,890.75 1,890.75 1,890.20 1,890.35 0.0K
14:38 1,890.79 1,890.79 1,889.68 1,890.04 0.0K
14:39 1,890.11 1,890.35 1,889.86 1,890.21 0.0K
14:40 1,890.10 1,890.39 1,889.98 1,889.98 0.0K
14:41 1,890.03 1,890.03 1,889.74 1,889.74 0.0K
14:42 1,889.65 1,889.65 1,889.39 1,889.39 0.0K
14:43 1,889.62 1,890.13 1,889.62 1,890.11 0.0K
14:44 1,890.33 1,890.72 1,890.12 1,890.72 0.0K
14:45 1,890.72 1,890.86 1,890.52 1,890.52 0.0K
14:46 1,890.51 1,890.63 1,890.34 1,890.34 0.0K
14:47 1,890.48 1,890.48 1,890.14 1,890.14 0.0K
14:48 1,890.16 1,890.31 1,889.95 1,890.31 0.0K
14:49 1,890.56 1,890.97 1,890.56 1,890.64 0.0K
14:50 1,890.62 1,891.43 1,890.62 1,891.43 0.0K
14:51 1,891.57 1,891.92 1,891.57 1,891.74 0.0K
14:52 1,891.82 1,892.05 1,891.75 1,892.05 0.0K
14:53 1,892.15 1,892.22 1,891.78 1,891.78 0.0K
14:54 1,891.84 1,891.84 1,890.90 1,890.90 0.0K
14:55 1,890.92 1,891.44 1,890.92 1,891.44 0.0K
14:56 1,891.72 1,891.88 1,891.63 1,891.88 0.0K
14:57 1,891.84 1,892.01 1,891.70 1,891.73 0.0K
14:58 1,891.50 1,891.50 1,891.09 1,891.49 0.0K
14:59 1,891.46 1,891.46 1,890.73 1,890.73 0.0K
15:00 1,890.91 1,891.12 1,890.49 1,891.12 0.0K
15:01 1,891.14 1,891.55 1,890.71 1,890.71 0.0K
15:02 1,890.29 1,890.35 1,890.29 1,890.35 0.0K
15:03 1,890.44 1,890.50 1,890.35 1,890.47 0.0K
15:04 1,890.91 1,890.91 1,890.61 1,890.61 0.0K
15:05 1,890.71 1,890.92 1,890.66 1,890.92 0.0K
15:06 1,890.71 1,891.15 1,890.71 1,891.01 0.0K
15:07 1,890.97 1,891.06 1,890.82 1,890.82 0.0K
15:08 1,890.83 1,890.83 1,890.45 1,890.45 0.0K
15:09 1,890.35 1,890.40 1,890.32 1,890.32 0.0K
15:10 1,890.42 1,890.54 1,890.10 1,890.10 0.0K
15:11 1,890.03 1,890.47 1,890.03 1,890.47 0.0K
15:12 1,890.40 1,890.91 1,890.40 1,890.91 0.0K
15:13 1,891.61 1,891.68 1,891.30 1,891.32 0.0K
15:14 1,891.36 1,891.36 1,890.96 1,891.20 0.0K
15:15 1,890.97 1,891.23 1,890.97 1,891.23 0.0K
15:16 1,891.07 1,891.28 1,891.00 1,891.00 0.0K
15:17 1,890.93 1,891.01 1,890.50 1,890.50 0.0K
15:18 1,890.62 1,890.76 1,890.49 1,890.49 0.0K
15:19 1,890.78 1,891.11 1,890.78 1,891.11 0.0K
15:20 1,891.26 1,891.33 1,890.88 1,891.27 0.0K
15:21 1,891.14 1,891.51 1,891.00 1,891.51 0.0K
15:22 1,891.45 1,891.45 1,891.31 1,891.31 0.0K
15:23 1,891.41 1,891.41 1,891.02 1,891.17 0.0K
15:24 1,891.77 1,892.12 1,891.77 1,892.12 0.0K
15:25 1,892.04 1,892.04 1,891.53 1,891.64 0.0K
15:26 1,891.65 1,891.92 1,891.49 1,891.92 0.0K
15:27 1,891.88 1,891.95 1,891.62 1,891.62 0.0K
15:28 1,891.44 1,892.16 1,891.44 1,891.98 0.0K
15:29 1,891.81 1,891.92 1,891.75 1,891.92 0.0K
15:30 1,891.97 1,892.35 1,891.82 1,892.35 0.0K
15:31 1,892.59 1,892.59 1,891.95 1,891.95 0.0K
15:32 1,891.69 1,892.25 1,891.69 1,892.25 0.0K
15:33 1,892.46 1,892.46 1,892.22 1,892.25 0.0K
15:34 1,892.20 1,892.45 1,892.20 1,892.37 0.0K
15:35 1,892.14 1,892.18 1,891.93 1,891.93 0.0K
15:36 1,891.92 1,892.24 1,891.92 1,892.20 0.0K
15:37 1,892.03 1,892.03 1,891.53 1,891.62 0.0K
15:38 1,891.85 1,891.85 1,891.62 1,891.71 0.0K
15:39 1,892.10 1,892.19 1,891.88 1,891.97 0.0K
15:40 1,892.10 1,892.24 1,891.80 1,891.80 0.0K
15:41 1,891.80 1,891.80 1,891.19 1,891.41 0.0K
15:42 1,891.48 1,891.48 1,890.96 1,891.08 0.0K
15:43 1,890.87 1,891.44 1,890.87 1,891.44 0.0K
15:44 1,891.67 1,891.67 1,891.09 1,891.09 0.0K
15:45 1,890.96 1,890.96 1,890.43 1,890.43 0.0K
15:46 1,890.63 1,890.63 1,890.08 1,890.08 0.0K
15:47 1,890.22 1,890.35 1,890.22 1,890.35 0.0K
15:48 1,890.52 1,890.76 1,890.36 1,890.76 0.0K
15:49 1,890.83 1,891.40 1,890.83 1,891.08 0.0K
15:50 1,891.00 1,891.83 1,891.00 1,891.77 0.0K
15:51 1,891.14 1,891.46 1,891.14 1,891.46 0.0K
15:52 1,891.61 1,891.61 1,891.20 1,891.29 0.0K
15:53 1,891.39 1,891.45 1,890.86 1,890.86 0.0K
15:54 1,890.92 1,891.22 1,890.79 1,891.22 0.0K
15:55 1,891.62 1,891.62 1,891.58 1,891.59 0.0K
15:56 1,891.34 1,891.34 1,890.63 1,890.63 0.0K
15:57 1,890.50 1,890.59 1,890.40 1,890.59 0.0K
15:58 1,890.59 1,890.95 1,890.59 1,890.95 0.0K
15:59 1,890.95 1,890.95 1,889.90 1,889.90 0.0K
16:00 1,890.79 1,890.79 1,890.72 1,890.72 0.0K
16:01 1,890.72 1,890.72 1,890.72 1,890.72 0.0K
16:02 1,890.72 1,890.72 1,890.69 1,890.69 0.0K
16:03 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:04 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:05 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:06 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:07 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:08 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:09 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:10 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:11 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:12 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:13 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:14 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
16:15 1,890.69 1,890.69 1,890.69 1,890.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available