Dark

CLL
CBOE S&P 500 95-110 COLLAR
index

Delayed

Aug 27, 2025 4:00:00 PM EDT

1779.44+0.233%(+4.13)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-08-26	1,766.46	1,775.93	1,765.53	1,775.31	+0.417%	0.000%
2025-08-25	1,772.12	1,775.26	1,767.93	1,767.94	-0.424%	+0.417%
2025-08-22	1,753.89	1,778.74	1,753.89	1,775.47	+1.466%	-0.009%
2025-08-21	1,748.98	1,755.94	1,745.34	1,749.81	-0.373%	+1.457%
2025-08-20	1,758.29	1,758.69	1,742.93	1,756.37	-0.238%	+1.078%
2025-08-19	1,769.98	1,772.56	1,757.71	1,760.56	-0.566%	+0.838%
2025-08-18	1,770.00	1,772.37	1,767.65	1,770.58	-0.018%	+0.267%
2025-08-15	1,771.07	1,774.81	1,770.33	1,770.90	-0.266%	+0.249%
2025-08-14	1,769.42	1,776.98	1,768.39	1,775.62	+0.035%	-0.017%
2025-08-13	1,774.26	1,778.57	1,769.35	1,775.00	+0.313%	+0.017%
2025-08-12	1,758.14	1,769.56	1,753.86	1,769.47	+1.078%	+0.330%
2025-08-11	1,755.09	1,759.44	1,748.50	1,750.59	-0.243%	+1.412%
2025-08-08	1,748.01	1,756.35	1,746.73	1,754.85	+0.721%	+1.166%
2025-08-07	1,752.19	1,755.09	1,735.10	1,742.29	-0.091%	+1.895%
2025-08-06	1,734.24	1,745.84	1,732.88	1,743.88	+0.653%	+1.802%
2025-08-05	1,741.30	1,744.67	1,730.84	1,732.57	-0.461%	+2.467%
2025-08-04	1,728.28	1,740.79	1,728.28	1,740.60	+1.237%	+1.994%
2025-08-01	1,727.43	1,727.43	1,714.22	1,719.34	-1.378%	+3.255%
2025-07-31	1,759.78	1,763.08	1,740.52	1,743.36	-0.315%	+1.833%
2025-07-30	1,751.79	1,757.38	1,742.47	1,748.87	-0.132%	+1.512%
2025-07-29	1,760.62	1,760.62	1,749.59	1,751.19	-0.255%	+1.377%
2025-07-28	1,758.21	1,758.61	1,752.26	1,755.66	-0.004%	+1.119%
2025-07-25	1,751.52	1,757.66	1,750.66	1,755.73	+0.369%	+1.115%
2025-07-24	1,751.05	1,753.66	1,748.44	1,749.28	+0.071%	+1.488%
2025-07-23	1,740.93	1,748.31	1,738.18	1,748.04	+0.673%	+1.560%
2025-07-22	1,734.85	1,737.87	1,729.88	1,736.36	+0.051%	+2.243%
2025-07-21	1,737.19	1,743.01	1,735.11	1,735.47	+0.100%	+2.296%
2025-07-18	1,734.18	1,734.18	1,731.19	1,733.74	+0.002%	+2.398%
2025-07-17	1,726.43	1,735.90	1,726.17	1,733.71	+0.443%	+2.399%
2025-07-16	1,724.46	1,727.09	1,712.60	1,726.07	+0.285%	+2.853%
2025-07-15	1,734.67	1,734.99	1,720.99	1,721.17	-0.352%	+3.146%
2025-07-14	1,723.23	1,728.43	1,720.03	1,727.25	+0.131%	+2.782%
2025-07-11	1,723.75	1,727.03	1,719.72	1,724.99	-0.273%	+2.917%
2025-07-10	1,725.95	1,732.17	1,722.75	1,729.71	+0.245%	+2.636%
2025-07-09	1,722.56	1,727.09	1,718.02	1,725.49	+0.485%	+2.887%
2025-07-08	1,719.41	1,721.24	1,715.59	1,717.17	-0.129%	+3.386%
2025-07-07	1,727.20	1,727.20	1,712.83	1,719.39	-0.690%	+3.252%
2025-07-03	1,724.04	1,732.38	1,723.83	1,731.33	+0.757%	+2.540%
2025-07-02	1,710.67	1,718.32	1,709.06	1,718.32	+0.419%	+3.317%
2025-07-01	1,708.76	1,713.82	1,706.50	1,711.15	-0.107%	+3.750%
2025-06-30	1,710.32	1,715.18	1,706.00	1,712.98	+0.450%	+3.639%
2025-06-27	1,701.18	1,708.75	1,696.08	1,705.31	+0.477%	+4.105%
2025-06-26	1,691.09	1,698.49	1,689.32	1,697.22	+0.680%	+4.601%
2025-06-25	1,689.48	1,689.96	1,683.88	1,685.75	-0.052%	+5.313%
2025-06-24	1,681.30	1,688.88	1,680.13	1,686.63	+0.742%	+5.258%
2025-06-23	1,662.08	1,674.93	1,658.79	1,674.21	+0.660%	+6.039%
2025-06-20	1,663.59	1,665.59	1,660.30	1,663.23	-0.194%	+6.739%
2025-06-18	1,668.36	1,676.91	1,664.54	1,666.47	-0.034%	+6.531%
2025-06-17	1,675.48	1,678.26	1,665.40	1,667.04	-0.828%	+6.495%
2025-06-16	1,675.98	1,685.80	1,675.98	1,680.96	+0.940%	+5.613%
2025-06-13	1,671.75	1,678.81	1,661.64	1,665.30	-1.106%	+6.606%
2025-06-12	1,674.54	1,683.92	1,672.64	1,683.92	+0.379%	+5.427%
2025-06-11	1,684.86	1,687.68	1,672.15	1,677.56	-0.268%	+5.827%
2025-06-10	1,675.71	1,683.22	1,671.98	1,682.07	+0.549%	+5.543%
2025-06-09	1,673.27	1,677.10	1,669.68	1,672.89	+0.090%	+6.122%
2025-06-06	1,669.75	1,675.86	1,665.41	1,671.38	+1.006%	+6.218%
2025-06-05	1,667.77	1,671.05	1,649.85	1,654.73	-0.501%	+7.287%
2025-06-04	1,666.07	1,668.58	1,661.88	1,663.07	0.000%	+6.749%
2025-06-03	1,655.04	1,666.12	1,652.14	1,663.07	+0.554%	+6.749%
2025-06-02	1,643.17	1,654.30	1,634.30	1,653.90	+0.384%	+7.341%
2025-05-30	1,643.01	1,650.23	1,630.49	1,647.58	-0.013%	+7.753%
2025-05-29	1,654.63	1,654.75	1,637.94	1,647.79	+0.375%	+7.739%
2025-05-28	1,652.91	1,655.29	1,640.09	1,641.63	-0.550%	+8.143%
2025-05-27	1,638.39	1,651.49	1,634.37	1,650.71	+1.766%	+7.548%
2025-05-23	1,615.76	1,628.23	1,615.76	1,622.06	-0.542%	+9.448%
2025-05-22	1,630.97	1,640.12	1,627.99	1,630.90	-0.085%	+8.855%
2025-05-21	1,646.60	1,655.35	1,629.00	1,632.28	-1.437%	+8.763%
2025-05-20	1,658.24	1,659.54	1,648.42	1,656.07	-0.383%	+7.200%
2025-05-19	1,646.15	1,663.60	1,645.33	1,662.44	+0.097%	+6.789%
2025-05-16	1,653.26	1,660.84	1,653.19	1,660.83	+0.343%	+6.893%
2025-05-15	1,655.13	1,656.40	1,654.53	1,655.16	-0.046%	+7.259%
2025-05-14	1,654.50	1,655.93	1,653.86	1,655.92	+0.106%	+7.210%
2025-05-13	1,652.09	1,654.31	1,651.47	1,654.17	+0.264%	+7.323%
2025-05-12	1,648.49	1,650.25	1,644.35	1,649.81	+1.524%	+7.607%
2025-05-09	1,630.21	1,630.95	1,622.37	1,625.04	-0.044%	+9.247%
2025-05-08	1,627.73	1,634.08	1,621.50	1,625.75	+0.267%	+9.199%
2025-05-07	1,618.67	1,624.02	1,612.00	1,621.42	+0.245%	+9.491%
2025-05-06	1,615.38	1,623.82	1,613.43	1,617.45	-0.390%	+9.760%
2025-05-05	1,623.26	1,629.02	1,621.69	1,623.79	-0.349%	+9.331%
2025-05-02	1,624.93	1,630.54	1,622.34	1,629.47	+0.827%	+8.950%
2025-05-01	1,618.93	1,623.65	1,614.90	1,616.11	+0.375%	+9.851%
2025-04-30	1,595.45	1,612.30	1,589.21	1,610.07	+0.125%	+10.263%
2025-04-29	1,599.26	1,609.14	1,599.26	1,608.06	+0.352%	+10.401%
2025-04-28	1,603.06	1,605.91	1,593.02	1,602.42	+0.033%	+10.789%
2025-04-25	1,596.13	1,601.91	1,591.37	1,601.89	+0.378%	+10.826%
2025-04-24	1,579.28	1,595.97	1,578.62	1,595.85	+0.962%	+11.245%
2025-04-23	1,585.97	1,593.05	1,577.59	1,580.64	+0.743%	+12.316%
2025-04-22	1,558.97	1,571.71	1,558.69	1,568.98	+0.883%	+13.151%
2025-04-21	1,561.69	1,561.91	1,550.07	1,555.25	-0.854%	+14.149%
2025-04-17	1,572.10	1,574.94	1,567.73	1,568.65	-0.116%	+13.174%
2025-04-16	1,580.73	1,581.93	1,564.05	1,570.47	-1.091%	+13.043%
2025-04-15	1,591.93	1,596.85	1,585.68	1,587.80	-0.179%	+11.809%
2025-04-14	1,603.36	1,603.81	1,588.73	1,590.65	-0.273%	+11.609%
2025-04-11	1,582.18	1,597.36	1,578.61	1,595.01	+0.805%	+11.304%
2025-04-10	1,585.84	1,586.11	1,567.89	1,582.27	-1.318%	+12.200%
2025-04-09	1,547.69	1,605.06	1,507.06	1,603.41	+3.489%	+10.721%
2025-04-08	1,568.51	1,573.03	1,546.60	1,549.35	-0.383%	+14.584%
2025-04-07	1,539.97	1,569.34	1,473.44	1,555.30	+0.084%	+14.146%
2025-04-04	1,572.66	1,573.09	1,520.66	1,553.99	-2.172%	+14.242%
2025-04-03	1,601.22	1,603.02	1,587.42	1,588.50	-2.865%	+11.760%
2025-04-02	1,616.01	1,639.98	1,615.92	1,635.36	+0.505%	+8.558%
2025-04-01	1,619.01	1,630.88	1,613.04	1,627.15	+0.283%	+9.105%
2025-03-31	1,605.57	1,625.60	1,599.70	1,622.56	+0.392%	+9.414%
2025-03-28	1,635.24	1,637.33	1,614.48	1,616.22	-1.363%	+9.843%
2025-03-27	1,639.29	1,647.50	1,634.43	1,638.55	-0.278%	+8.346%
2025-03-26	1,656.86	1,659.06	1,639.45	1,643.11	-0.869%	+8.046%
2025-03-25	1,657.80	1,660.00	1,653.77	1,657.51	+0.117%	+7.107%
2025-03-24	1,646.90	1,656.80	1,646.35	1,655.57	+1.305%	+7.233%
2025-03-21	1,624.69	1,634.39	1,624.69	1,634.25	-0.225%	+8.631%
2025-03-20	1,634.34	1,651.61	1,633.79	1,637.94	-0.310%	+8.387%
2025-03-19	1,638.12	1,653.22	1,635.94	1,643.03	+0.490%	+8.051%
2025-03-18	1,642.15	1,642.79	1,633.88	1,635.02	-0.725%	+8.580%
2025-03-17	1,641.53	1,653.80	1,640.94	1,646.96	+0.197%	+7.793%
2025-03-14	1,636.58	1,644.33	1,634.75	1,643.73	+0.793%	+8.005%
2025-03-13	1,640.28	1,641.54	1,630.35	1,630.80	-0.714%	+8.861%
2025-03-12	1,649.45	1,651.66	1,637.94	1,642.52	-0.035%	+8.085%
2025-03-11	1,649.09	1,651.96	1,638.39	1,643.09	-0.464%	+8.047%
2025-03-10	1,664.26	1,666.54	1,645.41	1,650.75	-1.696%	+7.546%
2025-03-07	1,671.61	1,682.54	1,658.79	1,679.23	+0.260%	+5.722%
2025-03-06	1,680.08	1,689.71	1,670.21	1,674.87	-1.302%	+5.997%
2025-03-05	1,684.55	1,700.51	1,676.19	1,696.96	+0.858%	+4.617%
2025-03-04	1,689.36	1,702.07	1,674.54	1,682.52	-0.997%	+5.515%
2025-03-03	1,728.32	1,732.79	1,691.58	1,699.47	-1.460%	+4.463%
2025-02-28	1,701.74	1,725.79	1,697.42	1,724.65	+1.346%	+2.937%
2025-02-27	1,732.66	1,734.37	1,701.60	1,701.75	-1.355%	+4.323%
2025-02-26	1,728.73	1,738.98	1,719.81	1,725.13	-0.030%	+2.909%
2025-02-25	1,733.50	1,735.25	1,715.05	1,725.65	-0.424%	+2.878%
2025-02-24	1,746.60	1,748.70	1,732.30	1,733.00	-0.482%	+2.441%
2025-02-21	1,759.41	1,759.46	1,740.56	1,741.39	-1.541%	+1.948%
2025-02-20	1,772.45	1,772.45	1,760.13	1,768.64	-0.412%	+0.377%
2025-02-19	1,768.41	1,776.82	1,766.98	1,775.96	+0.227%	-0.037%
2025-02-18	1,770.44	1,771.95	1,763.80	1,771.94	+0.225%	+0.190%
2025-02-14	1,769.68	1,771.50	1,766.29	1,767.97	+0.008%	+0.415%
2025-02-13	1,754.14	1,768.31	1,750.66	1,767.83	+0.968%	+0.423%
2025-02-12	1,739.37	1,753.75	1,738.56	1,750.88	-0.252%	+1.395%
2025-02-11	1,750.37	1,757.33	1,749.62	1,755.30	+0.024%	+1.140%
2025-02-10	1,752.23	1,756.78	1,749.60	1,754.88	+0.579%	+1.164%
2025-02-07	1,760.56	1,764.23	1,743.22	1,744.78	-0.852%	+1.750%
2025-02-06	1,757.28	1,759.78	1,750.25	1,759.78	+0.331%	+0.882%
2025-02-05	1,745.07	1,754.10	1,740.68	1,753.98	+0.311%	+1.216%
2025-02-04	1,737.88	1,749.81	1,737.18	1,748.54	+0.573%	+1.531%
2025-02-03	1,726.14	1,745.21	1,722.54	1,738.58	-0.641%	+2.113%
2025-01-31	1,764.61	1,770.60	1,747.55	1,749.80	-0.428%	+1.458%
2025-01-30	1,754.01	1,761.29	1,745.97	1,757.33	+0.450%	+1.023%
2025-01-29	1,754.20	1,755.62	1,743.17	1,749.46	-0.443%	+1.478%
2025-01-28	1,747.39	1,759.08	1,739.86	1,757.25	+0.768%	+1.028%
2025-01-27	1,736.60	1,744.46	1,736.07	1,743.85	-1.250%	+1.804%
2025-01-24	1,771.04	1,772.91	1,762.58	1,765.93	-0.256%	+0.531%
2025-01-23	1,759.05	1,770.47	1,758.86	1,770.47	+0.486%	+0.273%
2025-01-22	1,759.84	1,765.66	1,759.05	1,761.91	+0.583%	+0.761%
2025-01-21	1,746.85	1,752.51	1,741.88	1,751.70	+0.572%	+1.348%
2025-01-17	1,741.38	1,741.89	1,741.26	1,741.74	+1.003%	+1.927%
2025-01-16	1,730.02	1,731.36	1,723.22	1,724.45	-0.238%	+2.949%
2025-01-15	1,722.74	1,730.71	1,719.91	1,728.56	+1.398%	+2.705%
2025-01-14	1,709.96	1,711.92	1,697.98	1,704.72	+0.042%	+4.141%
2025-01-13	1,693.80	1,704.88	1,693.23	1,704.01	-0.005%	+4.184%
2025-01-10	1,714.65	1,715.05	1,700.13	1,704.09	-1.119%	+4.179%
2025-01-08	1,720.76	1,725.43	1,714.86	1,723.37	+0.121%	+3.014%
2025-01-07	1,741.37	1,742.17	1,717.90	1,721.29	-0.851%	+3.138%
2025-01-06	1,739.82	1,747.37	1,732.84	1,736.07	+0.458%	+2.260%
2025-01-03	1,718.75	1,729.80	1,716.62	1,728.15	+0.952%	+2.729%
2025-01-02	1,722.16	1,726.82	1,704.62	1,711.86	-0.142%	+3.706%
2024-12-31	1,724.61	1,725.80	1,712.24	1,714.29	-0.381%	+3.559%
2024-12-30	1,720.21	1,728.40	1,713.74	1,720.85	-0.874%	+3.165%
2024-12-27	1,744.14	1,744.59	1,728.67	1,736.02	-0.925%	+2.263%
2024-12-26	1,748.85	1,755.13	1,745.51	1,752.23	-0.033%	+1.317%
2024-12-24	1,740.12	1,752.82	1,739.88	1,752.80	+0.831%	+1.284%
2024-12-23	1,732.87	1,739.17	1,724.80	1,738.35	+0.480%	+2.126%
2024-12-20	1,739.81	1,742.75	1,729.02	1,730.04	+1.148%	+2.617%
2024-12-19	1,725.89	1,730.04	1,710.11	1,710.40	+0.696%	+3.795%
2024-12-18	1,763.07	1,769.44	1,697.73	1,698.58	-3.696%	+4.517%
2024-12-17	1,761.94	1,765.76	1,759.32	1,763.77	-0.382%	+0.654%
2024-12-16	1,768.36	1,773.76	1,766.37	1,770.54	+0.390%	+0.269%
2024-12-13	1,769.44	1,771.57	1,759.30	1,763.66	+0.006%	+0.661%
2024-12-12	1,770.39	1,771.80	1,763.55	1,763.55	-0.544%	+0.667%
2024-12-11	1,767.33	1,775.65	1,767.33	1,773.20	+0.811%	+0.119%
2024-12-10	1,765.24	1,767.65	1,757.67	1,758.93	-0.294%	+0.931%
2024-12-09	1,772.20	1,774.41	1,763.05	1,764.11	-0.602%	+0.635%
2024-12-06	1,773.72	1,777.69	1,771.90	1,774.79	+0.243%	+0.029%
2024-12-05	1,773.95	1,776.11	1,770.01	1,770.49	-0.183%	+0.272%
2024-12-04	1,768.68	1,774.46	1,766.43	1,773.74	+0.604%	+0.089%
2024-12-03	1,762.87	1,763.49	1,761.81	1,763.09	+0.048%	+0.693%
2024-12-02	1,761.75	1,764.03	1,758.86	1,762.24	+0.249%	+0.742%
2024-11-29	1,750.29	1,761.30	1,750.29	1,757.87	+0.547%	+0.992%
2024-11-27	1,751.85	1,754.21	1,744.69	1,748.30	-0.370%	+1.545%
2024-11-26	1,748.72	1,755.50	1,746.43	1,754.80	+0.561%	+1.169%
2024-11-25	1,749.21	1,754.38	1,738.60	1,745.01	+0.270%	+1.736%
2024-11-22	1,735.49	1,741.44	1,733.77	1,740.31	+0.316%	+2.011%
2024-11-21	1,732.39	1,738.81	1,718.14	1,734.83	+0.520%	+2.333%
2024-11-20	1,724.71	1,726.75	1,711.02	1,725.86	+0.027%	+2.865%
2024-11-19	1,710.60	1,726.95	1,708.77	1,725.40	+0.400%	+2.893%
2024-11-18	1,712.70	1,722.57	1,711.51	1,718.53	+0.342%	+3.304%
2024-11-15	1,712.29	1,713.92	1,708.59	1,712.67	-1.210%	+3.657%
2024-11-14	1,745.80	1,746.25	1,731.90	1,733.65	-0.587%	+2.403%
2024-11-13	1,745.68	1,750.40	1,738.88	1,743.88	0.000%	+1.802%
2024-11-12	1,749.87	1,751.37	1,737.54	1,743.88	-0.289%	+1.802%
2024-11-11	1,752.73	1,753.40	1,744.85	1,748.94	+0.078%	+1.508%
2024-11-08	1,743.41	1,752.41	1,742.74	1,747.58	+0.379%	+1.587%
2024-11-07	1,734.58	1,743.98	1,734.27	1,740.99	+0.678%	+1.971%
2024-11-06	1,718.30	1,731.27	1,713.73	1,729.26	+2.169%	+2.663%
2024-11-05	1,679.67	1,692.64	1,679.67	1,692.55	+0.974%	+4.890%
2024-11-04	1,681.71	1,684.21	1,673.50	1,676.23	-0.348%	+5.911%
2024-11-01	1,682.84	1,692.08	1,681.13	1,682.09	+0.282%	+5.542%
2024-10-31	1,691.66	1,692.71	1,676.73	1,677.36	-1.458%	+5.840%
2024-10-30	1,705.54	1,711.72	1,702.08	1,702.18	-0.257%	+4.296%
2024-10-29	1,702.57	1,710.64	1,700.07	1,706.57	+0.089%	+4.028%
2024-10-28	1,708.51	1,709.96	1,705.06	1,705.06	+0.154%	+4.120%
2024-10-25	1,709.13	1,714.90	1,700.56	1,702.44	+0.037%	+4.280%
2024-10-24	1,701.99	1,703.45	1,696.74	1,701.81	+0.174%	+4.319%
2024-10-23	1,707.18	1,707.55	1,690.97	1,698.85	-0.750%	+4.501%
2024-10-22	1,705.66	1,714.77	1,704.84	1,711.68	-0.056%	+3.717%
2024-10-21	1,714.19	1,716.23	1,705.76	1,712.64	-0.178%	+3.659%
2024-10-18	1,713.82	1,717.59	1,713.45	1,715.70	+0.319%	+3.474%
2024-10-17	1,719.79	1,720.24	1,710.01	1,710.25	-0.086%	+3.804%
2024-10-16	1,705.42	1,712.94	1,703.88	1,711.72	+0.382%	+3.715%
2024-10-15	1,716.50	1,717.83	1,702.73	1,705.21	-0.629%	+4.111%
2024-10-14	1,709.70	1,718.99	1,709.14	1,716.01	+0.593%	+3.456%
2024-10-11	1,697.09	1,707.50	1,697.09	1,705.89	+0.510%	+4.069%
2024-10-10	1,696.22	1,701.08	1,693.89	1,697.24	-0.182%	+4.600%
2024-10-09	1,690.52	1,701.34	1,689.26	1,700.33	+0.604%	+4.410%
2024-10-08	1,683.98	1,692.28	1,682.71	1,690.13	+0.662%	+5.040%
2024-10-07	1,687.13	1,688.12	1,677.30	1,679.01	-0.686%	+5.736%
2024-10-04	1,689.18	1,690.81	1,680.21	1,690.61	+0.669%	+5.010%
2024-10-03	1,678.06	1,682.94	1,674.78	1,679.37	-0.088%	+5.713%
2024-10-02	1,678.06	1,683.50	1,674.44	1,680.85	-0.030%	+5.620%
2024-10-01	1,689.85	1,689.85	1,675.73	1,681.35	-0.625%	+5.588%
2024-09-30	1,683.85	1,692.59	1,678.49	1,691.93	+0.312%	+4.928%
2024-09-27	1,688.67	1,691.11	1,683.94	1,686.66	+0.001%	+5.256%
2024-09-26	1,690.81	1,691.08	1,681.20	1,686.64	+0.340%	+5.257%
2024-09-25	1,684.52	1,685.22	1,678.40	1,680.93	-0.117%	+5.615%
2024-09-24	1,681.87	1,683.72	1,675.87	1,682.90	+0.179%	+5.491%
2024-09-23	1,679.14	1,681.51	1,676.81	1,679.90	+0.205%	+5.680%
2024-09-20	1,674.37	1,679.36	1,672.58	1,676.47	-0.253%	+5.896%
2024-09-19	1,679.98	1,686.56	1,672.94	1,680.73	+1.688%	+5.627%
2024-09-18	1,658.60	1,673.47	1,652.16	1,652.83	-0.295%	+7.410%
2024-09-17	1,663.93	1,667.96	1,651.86	1,657.72	+0.030%	+7.093%
2024-09-16	1,653.84	1,658.08	1,649.16	1,657.22	+0.144%	+7.126%
2024-09-13	1,648.45	1,657.76	1,648.19	1,654.84	+0.547%	+7.280%
2024-09-12	1,633.28	1,647.29	1,628.70	1,645.83	+0.715%	+7.867%
2024-09-11	1,615.07	1,635.61	1,594.27	1,634.15	+1.009%	+8.638%
2024-09-10	1,616.81	1,618.33	1,603.73	1,617.82	+0.400%	+9.735%
2024-09-09	1,606.34	1,614.97	1,602.55	1,611.37	+0.919%	+10.174%
2024-09-06	1,624.18	1,626.05	1,595.77	1,596.69	-1.518%	+11.187%
2024-09-05	1,627.05	1,633.07	1,616.15	1,621.30	-0.326%	+9.499%
2024-09-04	1,624.58	1,635.17	1,622.55	1,626.61	-0.164%	+9.142%
2024-09-03	1,651.50	1,652.22	1,623.21	1,629.28	-1.951%	+8.963%
2024-08-30	1,653.17	1,662.33	1,642.91	1,661.70	+0.983%	+6.837%
2024-08-29	1,650.11	1,660.94	1,643.55	1,645.53	-0.041%	+7.887%
2024-08-28	1,654.78	1,655.19	1,638.19	1,646.21	-0.538%	+7.842%
2024-08-27	1,649.09	1,656.69	1,646.69	1,655.11	+0.146%	+7.262%
2024-08-26	1,660.69	1,662.69	1,648.97	1,652.69	-0.324%	+7.419%
2024-08-23	1,650.14	1,660.24	1,645.16	1,658.06	+1.033%	+7.072%
2024-08-22	1,660.29	1,660.69	1,638.67	1,641.11	-0.819%	+8.177%
2024-08-21	1,651.60	1,657.82	1,647.14	1,654.67	+0.421%	+7.291%
2024-08-20	1,649.70	1,653.70	1,644.65	1,647.74	-0.144%	+7.742%
2024-08-19	1,637.20	1,650.12	1,634.51	1,650.11	+0.896%	+7.587%
2024-08-16	1,632.88	1,637.45	1,632.65	1,635.45	+0.186%	+8.552%
2024-08-15	1,623.91	1,633.16	1,621.78	1,632.42	+1.421%	+8.753%
2024-08-14	1,608.63	1,611.85	1,600.68	1,609.55	+0.209%	+10.299%
2024-08-13	1,595.31	1,606.57	1,594.48	1,606.19	+1.188%	+10.529%
2024-08-12	1,591.04	1,591.74	1,583.39	1,587.34	-0.036%	+11.842%
2024-08-09	1,585.51	1,591.91	1,583.16	1,587.91	+0.140%	+11.802%
2024-08-08	1,574.31	1,588.86	1,571.68	1,585.69	+1.167%	+11.958%
2024-08-07	1,582.05	1,586.97	1,566.86	1,567.40	-0.481%	+13.265%
2024-08-06	1,575.42	1,585.62	1,573.27	1,574.98	-0.058%	+12.720%
2024-08-05	1,574.19	1,578.73	1,564.04	1,575.90	-1.188%	+12.654%
2024-08-02	1,596.89	1,599.28	1,587.92	1,594.84	-1.043%	+11.316%
2024-08-01	1,634.89	1,640.57	1,604.47	1,611.65	-1.070%	+10.155%
2024-07-31	1,624.66	1,635.99	1,621.93	1,629.08	+1.330%	+8.976%
2024-07-30	1,616.51	1,620.02	1,600.55	1,607.70	-0.385%	+10.425%
2024-07-29	1,616.78	1,620.53	1,610.03	1,613.92	+0.016%	+10.000%
2024-07-26	1,608.41	1,621.00	1,607.75	1,613.66	+0.759%	+10.018%
2024-07-25	1,607.95	1,621.70	1,599.84	1,601.51	-0.372%	+10.852%
2024-07-24	1,624.86	1,625.16	1,606.30	1,607.49	-1.826%	+10.440%
2024-07-23	1,640.19	1,645.21	1,636.21	1,637.39	-0.155%	+8.423%
2024-07-22	1,634.82	1,641.65	1,631.43	1,639.93	+0.847%	+8.255%
2024-07-19	1,632.40	1,632.97	1,624.70	1,626.15	-0.589%	+9.173%
2024-07-18	1,650.08	1,653.27	1,630.54	1,635.78	-0.666%	+8.530%
2024-07-17	1,652.01	1,655.34	1,646.27	1,646.74	-1.240%	+7.808%
2024-07-16	1,661.78	1,668.03	1,659.69	1,667.41	+0.599%	+6.471%
2024-07-15	1,659.59	1,667.20	1,653.14	1,657.48	+0.279%	+7.109%
2024-07-12	1,647.13	1,663.83	1,646.13	1,652.87	+0.481%	+7.408%
2024-07-11	1,658.74	1,660.67	1,643.00	1,644.96	-0.813%	+7.924%
2024-07-10	1,646.60	1,658.69	1,645.30	1,658.44	+0.968%	+7.047%
2024-07-09	1,644.03	1,646.20	1,641.97	1,642.54	+0.074%	+8.083%
2024-07-08	1,641.91	1,644.07	1,638.63	1,641.32	+0.071%	+8.164%
2024-07-05	1,632.40	1,640.91	1,630.78	1,640.15	+0.514%	+8.241%
2024-07-03	1,624.66	1,632.22	1,624.66	1,631.76	+0.467%	+8.797%
2024-07-02	1,611.85	1,624.25	1,611.85	1,624.17	+0.531%	+9.306%
2024-07-01	1,616.31	1,617.31	1,609.42	1,615.59	+0.178%	+9.886%
2024-06-28	1,619.85	1,629.16	1,610.61	1,612.72	-0.348%	+10.082%
2024-06-27	1,617.14	1,620.31	1,614.53	1,618.35	+0.065%	+9.699%
2024-06-26	1,612.87	1,618.40	1,611.12	1,617.30	+0.115%	+9.770%
2024-06-25	1,613.79	1,616.32	1,610.31	1,615.45	+0.297%	+9.896%
2024-06-24	1,614.52	1,621.67	1,610.65	1,610.67	-0.274%	+10.222%
2024-06-21	1,618.33	1,618.46	1,613.43	1,615.09	-0.129%	+9.920%
2024-06-20	1,624.12	1,626.64	1,612.11	1,617.17	-0.252%	+9.779%
2024-06-18	1,618.34	1,622.19	1,616.65	1,621.26	+0.254%	+9.502%
2024-06-17	1,602.74	1,621.53	1,601.78	1,617.15	+0.783%	+9.780%
2024-06-14	1,599.44	1,604.81	1,596.59	1,604.58	-0.023%	+10.640%
2024-06-13	1,605.73	1,606.41	1,595.79	1,604.95	+0.236%	+10.615%
2024-06-12	1,601.30	1,608.70	1,598.38	1,601.17	+0.846%	+10.876%
2024-06-11	1,578.96	1,587.88	1,573.63	1,587.73	+0.275%	+11.814%
2024-06-10	1,576.62	1,584.75	1,574.96	1,583.38	+0.260%	+12.122%
2024-06-07	1,575.99	1,587.52	1,574.77	1,579.27	-0.097%	+12.413%
2024-06-06	1,582.13	1,583.54	1,575.93	1,580.80	-0.025%	+12.305%
2024-06-05	1,568.97	1,581.19	1,565.05	1,581.19	+1.175%	+12.277%
2024-06-04	1,557.76	1,565.00	1,553.18	1,562.82	+0.153%	+13.597%
2024-06-03	1,564.39	1,565.86	1,546.62	1,560.43	+0.107%	+13.771%
2024-05-31	1,549.67	1,559.50	1,534.65	1,558.76	+0.766%	+13.892%
2024-05-30	1,552.30	1,553.93	1,543.35	1,546.91	-0.584%	+14.765%
2024-05-29	1,556.09	1,560.37	1,554.97	1,555.99	-0.712%	+14.095%
2024-05-28	1,569.04	1,569.85	1,560.10	1,567.15	+0.024%	+13.283%
2024-05-24	1,561.44	1,568.75	1,559.43	1,566.78	+0.664%	+13.309%
2024-05-23	1,576.31	1,576.31	1,553.49	1,556.44	-0.708%	+14.062%
2024-05-22	1,570.54	1,572.05	1,561.87	1,567.54	-0.254%	+13.255%
2024-05-21	1,565.22	1,572.25	1,565.15	1,571.53	+0.244%	+12.967%
2024-05-20	1,566.83	1,572.68	1,566.53	1,567.70	+0.093%	+13.243%
2024-05-17	1,564.79	1,566.43	1,560.72	1,566.25	+0.109%	+13.348%
2024-05-16	1,568.98	1,572.56	1,564.48	1,564.54	-0.181%	+13.472%
2024-05-15	1,556.94	1,568.27	1,554.87	1,567.38	+1.127%	+13.266%
2024-05-14	1,543.55	1,550.91	1,541.91	1,549.92	+0.465%	+14.542%
2024-05-13	1,546.80	1,547.00	1,539.94	1,542.74	-0.009%	+15.075%
2024-05-10	1,544.42	1,547.80	1,539.48	1,542.88	+0.154%	+15.065%
2024-05-09	1,534.68	1,540.87	1,531.58	1,540.50	+0.477%	+15.242%
2024-05-08	1,528.32	1,534.40	1,527.76	1,533.18	-0.018%	+15.793%
2024-05-07	1,533.88	1,536.91	1,531.17	1,533.46	+0.115%	+15.772%
2024-05-06	1,523.50	1,531.71	1,523.50	1,531.70	+0.898%	+15.905%
2024-05-03	1,517.85	1,520.30	1,511.65	1,518.07	+1.005%	+16.945%
2024-05-02	1,501.21	1,505.13	1,491.75	1,502.97	+0.694%	+18.120%
2024-05-01	1,496.47	1,510.54	1,492.16	1,492.61	-0.320%	+18.940%
2024-04-30	1,512.36	1,515.01	1,497.34	1,497.40	-1.248%	+18.560%
2024-04-29	1,516.76	1,518.54	1,509.93	1,516.32	+0.220%	+17.080%
2024-04-26	1,508.05	1,516.76	1,506.91	1,512.99	+0.780%	+17.338%
2024-04-25	1,492.76	1,503.55	1,490.01	1,501.28	-0.345%	+18.253%
2024-04-24	1,509.12	1,510.87	1,501.31	1,506.48	+0.006%	+17.845%
2024-04-23	1,497.68	1,508.07	1,497.36	1,506.39	+0.850%	+17.852%
2024-04-22	1,491.29	1,500.21	1,486.45	1,493.69	+0.388%	+18.854%
2024-04-19	1,491.39	1,494.06	1,485.47	1,487.92	-0.618%	+19.315%
2024-04-18	1,502.47	1,506.58	1,495.37	1,497.18	-0.183%	+18.577%
2024-04-17	1,511.31	1,512.17	1,497.80	1,499.93	-0.464%	+18.360%
2024-04-16	1,510.21	1,513.01	1,505.42	1,506.92	-0.252%	+17.811%
2024-04-15	1,532.40	1,534.31	1,508.85	1,510.73	-0.866%	+17.513%
2024-04-12	1,533.45	1,536.70	1,521.45	1,523.92	-1.135%	+16.496%
2024-04-11	1,535.45	1,544.90	1,527.61	1,541.42	+0.608%	+15.174%
2024-04-10	1,530.28	1,536.41	1,527.04	1,532.10	-0.790%	+15.874%
2024-04-09	1,547.51	1,548.27	1,532.73	1,544.30	+0.127%	+14.959%
2024-04-08	1,544.73	1,547.12	1,541.58	1,542.34	-0.108%	+15.105%
2024-04-05	1,532.43	1,548.40	1,532.23	1,544.01	+0.957%	+14.980%
2024-04-04	1,554.78	1,556.03	1,529.34	1,529.37	-0.958%	+16.081%
2024-04-03	1,541.14	1,548.84	1,541.00	1,544.17	+0.084%	+14.969%
2024-04-02	1,542.26	1,543.63	1,537.93	1,542.88	-0.623%	+15.065%
2024-04-01	1,555.76	1,557.76	1,548.87	1,552.56	-0.181%	+14.347%
2024-03-28	1,553.39	1,557.93	1,552.73	1,555.37	+0.140%	+14.141%
2024-03-27	1,549.78	1,553.37	1,544.27	1,553.19	+0.764%	+14.301%
2024-03-26	1,548.42	1,549.78	1,541.41	1,541.41	-0.269%	+15.174%
2024-03-25	1,546.14	1,548.39	1,545.14	1,545.57	-0.292%	+14.864%
2024-03-22	1,551.85	1,552.90	1,548.91	1,550.09	-0.119%	+14.529%
2024-03-21	1,554.57	1,557.14	1,551.72	1,551.94	+0.288%	+14.393%
2024-03-20	1,536.17	1,547.87	1,534.15	1,547.49	+0.755%	+14.722%
2024-03-19	1,526.28	1,536.38	1,524.69	1,535.89	+0.445%	+15.588%
2024-03-18	1,532.10	1,535.84	1,528.14	1,529.09	+0.495%	+16.102%
2024-03-15	1,521.50	1,523.79	1,519.40	1,521.56	-0.662%	+16.677%
2024-03-14	1,538.51	1,539.33	1,523.68	1,531.70	-0.264%	+15.905%
2024-03-13	1,538.71	1,539.85	1,532.02	1,535.75	-0.190%	+15.599%
2024-03-12	1,528.68	1,539.97	1,520.70	1,538.68	+1.120%	+15.379%
2024-03-11	1,520.18	1,523.52	1,513.74	1,521.64	-0.116%	+16.671%
2024-03-08	1,535.24	1,542.68	1,521.60	1,523.40	-0.644%	+16.536%
2024-03-07	1,526.72	1,535.69	1,524.89	1,533.27	+1.039%	+15.786%
2024-03-06	1,520.04	1,524.31	1,513.91	1,517.50	+0.516%	+16.989%

.dark-mode .vKh2yL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKh2yL{ color: #333333; background-color: white; border: 2px solid #333333; }CLLCBOE S&P 500 95-110 COLLARindex

CLL
CBOE S&P 500 95-110 COLLAR
index