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
2021-12-31 1,437.24 1,439.40 1,433.93 1,434.41 0.0M
2021-12-30 1,436.05 1,438.21 1,433.50 1,436.58 0.0M
2021-12-29 1,435.58 1,437.08 1,433.33 1,434.49 0.0M
2021-12-28 1,427.01 1,435.18 1,427.01 1,435.12 0.0M
2021-12-24 1,419.04 1,426.14 1,418.92 1,423.24 0.0M
2021-12-23 1,405.83 1,417.06 1,405.39 1,416.89 0.0M
2021-12-22 1,396.50 1,405.75 1,390.39 1,405.36 0.0M
2021-12-21 1,384.47 1,387.58 1,376.98 1,386.43 0.0M
2021-12-18 1,398.96 1,406.29 1,397.12 1,398.29 0.0M
2021-12-17 1,428.22 1,428.53 1,405.88 1,410.41 0.0M
2021-12-16 1,404.05 1,422.96 1,396.06 1,422.47 0.0M
2021-12-15 1,404.43 1,410.18 1,397.96 1,403.27 0.0M
2021-12-14 1,422.04 1,422.22 1,412.08 1,412.09 0.0M
2021-12-11 1,420.35 1,423.99 1,413.28 1,423.72 0.0M
2021-12-10 1,416.90 1,419.37 1,412.64 1,412.64 0.0M
2021-12-09 1,418.25 1,421.77 1,414.56 1,420.81 0.0M
2021-12-08 1,408.40 1,419.41 1,408.40 1,417.44 0.0M
2021-12-07 1,389.52 1,399.76 1,382.53 1,394.76 0.0M
2021-12-04 1,396.31 1,398.86 1,371.24 1,381.62 0.0M
2021-12-03 1,378.05 1,395.64 1,375.56 1,390.77 0.0M
2021-12-02 1,401.42 1,409.12 1,374.73 1,375.31 0.0M
2021-12-01 1,402.21 1,407.25 1,386.97 1,388.37 0.0M
2021-11-30 1,408.78 1,413.53 1,402.12 1,409.49 0.0M
2021-11-27 1,404.20 1,406.96 1,392.44 1,394.29 0.0M
2021-11-25 1,411.18 1,419.34 1,409.69 1,419.16 0.0M
2021-11-24 1,414.29 1,418.21 1,408.06 1,416.37 0.0M
2021-11-23 1,422.49 1,426.98 1,414.35 1,414.46 0.0M
2021-11-20 1,420.71 1,421.65 1,416.69 1,417.61 0.0M
2021-11-19 1,421.69 1,422.05 1,420.24 1,420.24 0.0M
2021-11-18 1,421.44 1,421.79 1,420.53 1,420.79 0.0M
2021-11-17 1,420.62 1,421.72 1,420.31 1,420.83 0.0M
2021-11-16 1,419.96 1,421.17 1,419.80 1,419.97 0.0M
2021-11-13 1,418.62 1,420.33 1,417.41 1,419.55 0.0M
2021-11-12 1,417.27 1,417.75 1,416.45 1,417.04 0.0M
2021-11-11 1,416.36 1,418.20 1,413.03 1,415.23 0.0M
2021-11-10 1,418.88 1,418.88 1,415.95 1,417.23 0.0M
2021-11-09 1,418.36 1,418.73 1,417.08 1,418.19 0.0M
2021-11-06 1,417.38 1,418.33 1,415.76 1,417.20 0.0M
2021-11-05 1,416.12 1,416.93 1,415.02 1,416.44 0.0M
2021-11-04 1,411.73 1,415.26 1,410.93 1,414.93 0.0M
2021-11-03 1,410.43 1,412.54 1,410.38 1,411.78 0.0M
2021-11-02 1,410.47 1,410.82 1,407.48 1,410.11 0.0M
2021-10-30 1,403.92 1,408.85 1,403.92 1,408.51 0.0M
2021-10-29 1,404.53 1,407.66 1,404.00 1,407.46 0.0M
2021-10-28 1,405.45 1,406.07 1,400.60 1,400.60 0.0M
2021-10-27 1,406.19 1,407.43 1,402.86 1,404.57 0.0M
2021-10-26 1,402.13 1,404.78 1,398.88 1,403.55 0.0M
2021-10-23 1,399.76 1,402.40 1,396.08 1,400.06 0.0M
2021-10-22 1,397.12 1,401.09 1,396.41 1,400.87 0.0M
2021-10-21 1,396.47 1,398.40 1,395.66 1,397.69 0.0M
2021-10-20 1,391.51 1,394.94 1,390.35 1,394.75 0.0M
2021-10-19 1,380.94 1,388.60 1,379.79 1,388.34 0.0M
2021-10-16 1,383.63 1,385.68 1,382.84 1,384.72 0.0M
2021-10-15 1,365.51 1,375.79 1,363.93 1,375.34 0.0M
2021-10-14 1,354.64 1,356.81 1,349.00 1,354.26 0.0M
2021-10-13 1,357.86 1,359.26 1,351.61 1,353.15 0.0M
2021-10-12 1,363.01 1,370.14 1,356.72 1,356.85 0.0M
2021-10-09 1,368.79 1,369.92 1,363.29 1,364.40 0.0M
2021-10-08 1,367.18 1,374.82 1,366.20 1,367.01 0.0M
2021-10-07 1,345.55 1,358.95 1,342.11 1,358.46 0.0M
2021-10-06 1,347.78 1,359.50 1,346.09 1,354.14 0.0M
2021-10-05 1,354.03 1,356.61 1,339.04 1,343.54 0.0M
2021-10-02 1,350.37 1,361.25 1,340.82 1,356.85 0.0M
2021-10-01 1,362.43 1,363.44 1,343.62 1,343.93 0.0M
2021-09-30 1,359.62 1,363.78 1,356.50 1,357.99 0.0M
2021-09-29 1,370.55 1,370.55 1,353.94 1,355.58 0.0M
2021-09-28 1,377.85 1,380.32 1,375.41 1,377.05 0.0M
2021-09-25 1,373.92 1,381.20 1,373.92 1,379.50 0.0M
2021-09-24 1,371.04 1,381.02 1,370.75 1,377.71 0.0M
2021-09-23 1,359.97 1,370.01 1,358.48 1,365.39 0.0M
2021-09-22 1,360.43 1,364.75 1,353.40 1,355.23 0.0M
2021-09-21 1,352.73 1,358.94 1,339.96 1,355.55 0.0M
2021-09-18 1,373.24 1,373.24 1,373.24 1,373.24 0.0M
2021-09-17 1,385.40 1,388.80 1,375.96 1,385.05 0.0M
2021-09-16 1,378.11 1,388.86 1,374.62 1,387.00 0.0M
2021-09-15 1,388.10 1,388.10 1,373.91 1,375.79 0.0M
2021-09-14 1,389.51 1,389.61 1,376.78 1,383.04 0.0M
2021-09-11 1,394.82 1,395.14 1,380.09 1,380.25 0.0M
2021-09-10 1,392.91 1,395.83 1,388.13 1,388.44 0.0M
2021-09-09 1,391.60 1,393.47 1,387.86 1,392.61 0.0M
2021-09-08 1,394.46 1,394.76 1,391.14 1,392.93 0.0M
2021-09-04 1,393.25 1,395.75 1,391.78 1,394.81 0.0M
2021-09-03 1,394.87 1,395.38 1,391.71 1,393.84 0.0M
2021-09-02 1,392.23 1,393.97 1,391.51 1,392.00 0.0M
2021-09-01 1,391.35 1,392.46 1,389.79 1,390.56 0.0M
2021-08-31 1,390.62 1,393.10 1,389.84 1,392.13 0.0M
2021-08-28 1,382.49 1,389.27 1,382.49 1,388.58 0.0M
2021-08-27 1,384.93 1,385.38 1,379.51 1,379.95 0.0M
2021-08-26 1,383.64 1,386.46 1,383.27 1,385.34 0.0M
2021-08-25 1,383.16 1,384.30 1,382.04 1,382.99 0.0M
2021-08-24 1,377.63 1,383.09 1,377.63 1,381.34 0.0M
2021-08-21 1,370.76 1,373.25 1,370.47 1,372.70 0.0M
2021-08-20 1,352.70 1,366.19 1,352.70 1,362.41 0.0M
2021-08-19 1,369.99 1,374.08 1,359.68 1,360.47 0.0M
2021-08-18 1,371.79 1,373.75 1,364.21 1,371.89 0.0M
2021-08-17 1,372.79 1,376.47 1,369.40 1,376.45 0.0M
2021-08-14 1,374.34 1,375.05 1,373.30 1,375.02 0.0M
2021-08-13 1,369.98 1,372.92 1,368.00 1,372.91 0.0M
2021-08-12 1,369.55 1,370.18 1,367.47 1,369.89 0.0M
2021-08-11 1,367.11 1,368.40 1,365.33 1,367.10 0.0M
2021-08-10 1,366.84 1,367.16 1,363.89 1,365.86 0.0M
2021-08-07 1,365.21 1,366.23 1,364.07 1,365.84 0.0M
2021-08-06 1,360.43 1,363.55 1,360.28 1,363.54 0.0M
2021-08-05 1,359.19 1,360.86 1,357.61 1,358.07 0.0M
2021-08-04 1,356.41 1,362.00 1,351.01 1,361.90 0.0M
2021-08-03 1,359.54 1,360.81 1,353.42 1,353.96 0.0M
2021-07-31 1,354.13 1,358.27 1,354.06 1,355.23 0.0M
2021-07-30 1,358.76 1,360.93 1,358.53 1,359.31 0.0M
2021-07-29 1,356.62 1,358.42 1,349.87 1,355.47 0.0M
2021-07-28 1,355.11 1,356.03 1,348.74 1,354.78 0.0M
2021-07-27 1,355.81 1,358.64 1,355.25 1,358.56 0.0M
2021-07-24 1,352.37 1,357.02 1,351.03 1,356.49 0.0M
2021-07-23 1,346.86 1,348.62 1,344.22 1,347.85 0.0M
2021-07-22 1,340.91 1,345.98 1,340.57 1,345.83 0.0M
2021-07-21 1,324.87 1,340.55 1,323.07 1,337.40 0.0M
2021-07-20 1,325.15 1,326.57 1,315.78 1,321.80 0.0M
2021-07-17 1,344.32 1,344.58 1,337.30 1,338.42 0.0M
2021-07-16 1,350.84 1,350.95 1,350.01 1,350.67 0.0M
2021-07-15 1,350.87 1,351.03 1,349.86 1,349.86 0.0M
2021-07-14 1,350.24 1,350.44 1,349.38 1,349.38 0.0M
2021-07-13 1,349.20 1,350.11 1,349.01 1,349.80 0.0M
2021-07-10 1,347.20 1,349.10 1,347.19 1,349.10 0.0M
2021-07-09 1,341.78 1,345.64 1,340.14 1,343.83 0.0M
2021-07-08 1,347.66 1,347.87 1,345.18 1,347.46 0.0M
2021-07-07 1,348.04 1,348.04 1,343.44 1,346.73 0.0M
2021-07-03 1,346.00 1,347.11 1,345.84 1,346.93 0.0M
2021-07-02 1,343.88 1,344.67 1,343.15 1,344.59 0.0M
2021-07-01 1,340.72 1,342.85 1,340.60 1,342.63 0.0M
2021-06-30 1,342.49 1,342.61 1,340.73 1,341.38 0.0M
2021-06-29 1,340.69 1,341.27 1,338.68 1,341.10 0.0M
2021-06-26 1,338.55 1,339.89 1,337.57 1,339.31 0.0M
2021-06-25 1,336.51 1,337.39 1,336.04 1,336.60 0.0M
2021-06-24 1,333.69 1,334.63 1,332.11 1,332.29 0.0M
2021-06-23 1,327.83 1,333.79 1,326.94 1,332.42 0.0M
2021-06-22 1,320.03 1,328.36 1,317.47 1,328.31 0.0M
2021-06-19 1,319.44 1,319.96 1,314.22 1,314.49 0.0M
2021-06-18 1,331.91 1,334.84 1,323.56 1,331.62 0.0M
2021-06-17 1,340.02 1,340.02 1,324.29 1,332.18 0.0M
2021-06-16 1,340.80 1,340.80 1,336.13 1,338.46 0.0M
2021-06-15 1,337.97 1,340.57 1,334.80 1,340.56 0.0M
2021-06-12 1,336.93 1,338.36 1,333.98 1,338.34 0.0M
2021-06-11 1,334.30 1,337.63 1,330.30 1,335.51 0.0M
2021-06-10 1,333.92 1,334.01 1,329.76 1,329.77 0.0M
2021-06-09 1,333.43 1,333.50 1,326.99 1,331.79 0.0M
2021-06-08 1,332.37 1,332.59 1,328.68 1,331.61 0.0M
2021-06-05 1,328.07 1,332.79 1,327.97 1,332.03 0.0M
2021-06-04 1,320.48 1,325.44 1,316.13 1,322.55 0.0M
2021-06-03 1,325.80 1,328.09 1,323.53 1,326.01 0.0M
2021-06-02 1,331.18 1,331.26 1,322.83 1,324.05 0.0M
2021-05-29 1,326.48 1,327.74 1,324.30 1,324.30 0.0M
2021-05-28 1,325.12 1,326.10 1,322.72 1,323.71 0.0M
2021-05-27 1,321.00 1,323.11 1,318.66 1,321.69 0.0M
2021-05-26 1,323.57 1,324.65 1,318.20 1,319.39 0.0M
2021-05-25 1,316.91 1,323.93 1,316.86 1,321.27 0.0M
2021-05-22 1,312.45 1,314.43 1,310.13 1,311.05 0.0M
2021-05-21 1,301.27 1,314.49 1,301.27 1,310.19 0.0M
2021-05-20 1,289.99 1,299.10 1,286.82 1,298.36 0.0M
2021-05-19 1,314.06 1,314.06 1,302.83 1,302.96 0.0M
2021-05-18 1,313.55 1,315.41 1,307.54 1,312.88 0.0M
2021-05-15 1,308.71 1,318.90 1,308.18 1,316.26 0.0M
2021-05-14 1,294.49 1,305.52 1,294.49 1,300.44 0.0M
2021-05-13 1,304.38 1,306.52 1,287.67 1,289.11 0.0M
2021-05-12 1,307.04 1,313.17 1,300.94 1,311.43 0.0M
2021-05-11 1,331.88 1,332.58 1,320.04 1,320.04 0.0M
2021-05-08 1,323.67 1,332.48 1,323.37 1,331.56 0.0M
2021-05-07 1,314.78 1,323.30 1,309.63 1,323.29 0.0M
2021-05-06 1,318.89 1,319.61 1,312.91 1,314.30 0.0M
2021-05-05 1,315.87 1,316.46 1,304.61 1,313.52 0.0M
2021-05-04 1,323.52 1,324.44 1,319.41 1,320.79 0.0M
2021-05-01 1,318.71 1,321.42 1,313.49 1,313.49 0.0M
2021-04-30 1,325.93 1,325.97 1,316.28 1,324.44 0.0M
2021-04-29 1,319.97 1,322.03 1,317.70 1,317.84 0.0M
2021-04-28 1,319.16 1,319.96 1,315.84 1,318.40 0.0M
2021-04-27 1,318.40 1,319.74 1,317.17 1,318.15 0.0M
2021-04-24 1,306.93 1,319.37 1,306.93 1,316.47 0.0M
2021-04-23 1,313.37 1,315.76 1,302.59 1,305.55 0.0M
2021-04-22 1,303.97 1,314.36 1,303.06 1,314.18 0.0M
2021-04-21 1,309.21 1,310.30 1,300.83 1,304.90 0.0M
2021-04-20 1,314.37 1,315.12 1,308.17 1,311.21 0.0M
2021-04-17 1,314.47 1,317.10 1,313.94 1,316.33 0.0M
2021-04-16 1,318.47 1,319.08 1,317.90 1,318.96 0.0M
2021-04-15 1,318.28 1,318.75 1,317.56 1,317.56 0.0M
2021-04-14 1,317.68 1,318.57 1,317.49 1,318.33 0.0M
2021-04-13 1,317.62 1,318.07 1,316.70 1,318.03 0.0M
2021-04-10 1,315.37 1,317.55 1,315.06 1,317.55 0.0M
2021-04-09 1,315.15 1,315.33 1,313.98 1,314.93 0.0M
2021-04-08 1,312.54 1,313.67 1,311.98 1,313.52 0.0M
2021-04-07 1,311.44 1,312.96 1,311.20 1,312.16 0.0M
2021-04-06 1,308.90 1,312.38 1,308.65 1,312.18 0.0M
2021-04-02 1,300.29 1,304.44 1,299.73 1,304.36 0.0M
2021-04-01 1,293.54 1,298.26 1,293.54 1,293.82 0.0M
2021-03-31 1,290.81 1,292.66 1,286.48 1,290.41 0.0M
2021-03-30 1,291.67 1,294.25 1,285.96 1,292.07 0.0M
2021-03-27 1,281.89 1,293.81 1,280.07 1,293.18 0.0M
2021-03-26 1,268.33 1,280.50 1,264.05 1,278.03 0.0M
2021-03-25 1,281.96 1,285.70 1,272.62 1,272.63 0.0M
2021-03-24 1,283.11 1,286.93 1,275.69 1,278.08 0.0M
2021-03-23 1,279.22 1,287.71 1,278.11 1,285.18 0.0M
2021-03-20 1,279.48 1,281.32 1,277.45 1,277.92 0.0M
2021-03-19 1,289.18 1,295.88 1,277.61 1,278.47 0.0M
2021-03-18 1,288.48 1,300.26 1,282.10 1,297.24 0.0M
2021-03-17 1,296.85 1,299.26 1,291.03 1,293.68 0.0M
2021-03-16 1,288.91 1,295.83 1,282.28 1,295.53 0.0M
2021-03-13 1,282.29 1,288.37 1,280.42 1,287.96 0.0M
2021-03-12 1,283.71 1,292.13 1,281.95 1,286.70 0.0M
2021-03-11 1,278.86 1,280.82 1,272.55 1,275.73 0.0M
2021-03-10 1,267.43 1,277.36 1,265.10 1,270.15 0.0M
2021-03-09 1,263.11 1,271.21 1,255.52 1,255.86 0.0M
2021-03-06 1,251.03 1,263.33 1,231.98 1,260.87 0.0M
2021-03-05 1,255.54 1,261.11 1,229.42 1,241.52 0.0M
2021-03-04 1,267.04 1,268.85 1,254.61 1,254.69 0.0M
2021-03-03 1,276.52 1,276.75 1,267.59 1,267.64 0.0M
2021-03-02 1,267.13 1,278.57 1,265.72 1,275.56 0.0M
2021-02-27 1,261.39 1,265.25 1,246.08 1,252.20 0.0M
2021-02-26 1,277.45 1,280.60 1,252.14 1,256.11 0.0M
2021-02-25 1,267.34 1,281.48 1,264.08 1,280.97 0.0M
2021-02-24 1,261.12 1,273.30 1,249.85 1,269.67 0.0M
2021-02-23 1,269.35 1,275.06 1,267.87 1,268.15 0.0M
2021-02-20 1,279.50 1,279.50 1,274.89 1,275.63 0.0M
2021-02-19 1,273.54 1,278.41 1,269.53 1,277.44 0.0M
2021-02-18 1,273.17 1,278.09 1,271.36 1,277.66 0.0M
2021-02-17 1,277.24 1,277.49 1,274.15 1,276.44 0.0M
2021-02-13 1,270.24 1,275.49 1,270.18 1,275.18 0.0M
2021-02-12 1,270.85 1,271.67 1,265.27 1,270.98 0.0M
2021-02-11 1,271.61 1,271.66 1,262.72 1,267.81 0.0M
2021-02-10 1,267.60 1,269.90 1,266.92 1,268.54 0.0M
2021-02-09 1,267.09 1,268.92 1,265.12 1,268.91 0.0M
2021-02-06 1,263.07 1,264.51 1,260.04 1,263.38 0.0M
2021-02-05 1,253.36 1,259.49 1,252.62 1,259.49 0.0M
2021-02-04 1,250.67 1,253.49 1,246.14 1,249.81 0.0M
2021-02-03 1,244.37 1,251.46 1,244.26 1,246.69 0.0M
2021-02-02 1,230.47 1,237.80 1,222.45 1,235.23 0.0M
2021-01-30 1,230.63 1,235.10 1,213.14 1,218.55 0.0M
2021-01-29 1,233.35 1,246.44 1,233.35 1,236.36 0.0M
2021-01-28 1,239.15 1,242.10 1,221.55 1,226.15 0.0M
2021-01-27 1,254.02 1,254.41 1,249.76 1,250.07 0.0M
2021-01-26 1,251.09 1,251.90 1,237.73 1,251.02 0.0M
2021-01-23 1,246.72 1,250.59 1,245.72 1,248.67 0.0M
2021-01-22 1,250.65 1,251.71 1,248.10 1,249.95 0.0M
2021-01-21 1,243.29 1,250.63 1,243.23 1,249.19 0.0M
2021-01-20 1,239.06 1,239.68 1,234.22 1,238.87 0.0M
2021-01-16 1,231.72 1,234.37 1,230.35 1,230.40 0.0M
2021-01-15 1,245.82 1,247.32 1,238.85 1,239.70 0.0M
2021-01-14 1,240.59 1,245.32 1,237.30 1,243.07 0.0M
2021-01-13 1,239.09 1,241.05 1,232.22 1,239.56 0.0M
2021-01-12 1,234.68 1,241.17 1,234.48 1,237.48 0.0M
2021-01-09 1,241.01 1,242.37 1,232.97 1,241.94 0.0M
2021-01-08 1,230.98 1,238.77 1,230.98 1,237.14 0.0M
2021-01-07 1,214.63 1,232.21 1,212.30 1,223.24 0.0M
2021-01-06 1,210.63 1,220.38 1,210.14 1,217.67 0.0M
2021-01-05 1,226.79 1,226.84 1,200.49 1,210.69 0.0M
2021-01-01 1,218.02 1,224.51 1,216.73 1,222.43 0.0M