Put Protection Quarterly INDEXCBOE:PPUT3M Historical Prices

Below are the 368 trading days of historical prices for PPUT3M.

# Exchange Symbol Date Open High Low Close
368 INDEXCBOE PPUT3M Tue, Jan 17, 2023 357.86 359.05 356.46 356.91
367 INDEXCBOE PPUT3M Fri, Jan 13, 2023 353.77 357.97 353.40 357.62
366 INDEXCBOE PPUT3M Thu, Jan 12, 2023 356.26 357.56 352.74 356.33
365 INDEXCBOE PPUT3M Wed, Jan 11, 2023 352.78 355.45 352.05 355.45
364 INDEXCBOE PPUT3M Tue, Jan 10, 2023 349.13 351.24 348.11 351.21
363 INDEXCBOE PPUT3M Mon, Jan 9, 2023 351.25 353.98 349.15 349.30
362 INDEXCBOE PPUT3M Fri, Jan 6, 2023 344.72 350.27 342.89 349.43
361 INDEXCBOE PPUT3M Thu, Jan 5, 2023 344.79 345.47 342.48 342.83
360 INDEXCBOE PPUT3M Wed, Jan 4, 2023 345.61 347.92 343.73 346.26
359 INDEXCBOE PPUT3M Tue, Jan 3, 2023 346.94 348.54 342.36 344.32
358 INDEXCBOE PPUT3M Fri, Dec 30, 2022 344.61 345.69 342.85 345.66
357 INDEXCBOE PPUT3M Thu, Dec 29, 2022 343.59 347.06 343.39 346.40
356 INDEXCBOE PPUT3M Wed, Dec 28, 2022 344.96 346.42 341.43 341.57
355 INDEXCBOE PPUT3M Tue, Dec 27, 2022 346.26 346.47 344.09 345.06
354 INDEXCBOE PPUT3M Fri, Dec 23, 2022 344.35 346.36 343.04 346.35
353 INDEXCBOE PPUT3M Thu, Dec 22, 2022 346.52 346.52 341.08 344.78
352 INDEXCBOE PPUT3M Wed, Dec 21, 2022 346.54 349.68 346.27 348.80
351 INDEXCBOE PPUT3M Tue, Dec 20, 2022 343.90 346.01 343.10 344.71
350 INDEXCBOE PPUT3M Mon, Dec 19, 2022 347.34 347.49 343.40 344.63
349 INDEXCBOE PPUT3M Fri, Dec 16, 2022 346.13 348.53 345.99 347.58
348 INDEXCBOE PPUT3M Thu, Dec 15, 2022 356.78 356.95 350.47 351.94
347 INDEXCBOE PPUT3M Wed, Dec 14, 2022 363.25 367.05 358.33 360.88
346 INDEXCBOE PPUT3M Tue, Dec 13, 2022 369.80 370.32 360.69 363.01
345 INDEXCBOE PPUT3M Mon, Dec 12, 2022 356.29 360.40 355.45 360.40
344 INDEXCBOE PPUT3M Fri, Dec 9, 2022 357.10 359.18 355.26 355.35
343 INDEXCBOE PPUT3M Thu, Dec 8, 2022 356.96 358.90 355.55 357.98
342 INDEXCBOE PPUT3M Wed, Dec 7, 2022 355.35 357.43 354.33 355.29
341 INDEXCBOE PPUT3M Tue, Dec 6, 2022 360.89 361.32 353.93 355.97
340 INDEXCBOE PPUT3M Mon, Dec 5, 2022 365.18 365.85 359.83 361.09
339 INDEXCBOE PPUT3M Fri, Dec 2, 2022 364.21 368.41 363.69 367.65
338 INDEXCBOE PPUT3M Thu, Dec 1, 2022 368.93 370.11 365.83 368.07
337 INDEXCBOE PPUT3M Wed, Nov 30, 2022 357.80 368.36 355.71 368.36
336 INDEXCBOE PPUT3M Tue, Nov 29, 2022 357.83 359.00 355.57 357.32
335 INDEXCBOE PPUT3M Mon, Nov 28, 2022 361.16 362.22 357.16 357.88
334 INDEXCBOE PPUT3M Fri, Nov 25, 2022 363.35 364.15 362.99 363.45
333 INDEXCBOE PPUT3M Wed, Nov 23, 2022 361.41 364.13 361.03 363.55
332 INDEXCBOE PPUT3M Tue, Nov 22, 2022 358.51 361.62 357.35 361.46
331 INDEXCBOE PPUT3M Mon, Nov 21, 2022 357.49 357.85 355.33 356.73
330 INDEXCBOE PPUT3M Fri, Nov 18, 2022 359.36 359.44 355.73 358.20
329 INDEXCBOE PPUT3M Thu, Nov 17, 2022 353.94 357.31 353.35 356.65
328 INDEXCBOE PPUT3M Wed, Nov 16, 2022 359.44 359.87 357.44 357.76
327 INDEXCBOE PPUT3M Tue, Nov 15, 2022 362.88 363.79 357.58 360.66
326 INDEXCBOE PPUT3M Mon, Nov 14, 2022 359.18 362.03 357.62 357.62
325 INDEXCBOE PPUT3M Fri, Nov 11, 2022 358.04 361.38 356.61 360.69
324 INDEXCBOE PPUT3M Thu, Nov 10, 2022 351.59 357.72 349.91 357.58
323 INDEXCBOE PPUT3M Wed, Nov 9, 2022 345.37 346.29 340.67 340.97
322 INDEXCBOE PPUT3M Tue, Nov 8, 2022 345.86 349.44 343.96 347.11
321 INDEXCBOE PPUT3M Mon, Nov 7, 2022 343.90 345.77 342.11 345.20
320 INDEXCBOE PPUT3M Fri, Nov 4, 2022 343.29 344.49 338.17 342.59
319 INDEXCBOE PPUT3M Thu, Nov 3, 2022 339.20 341.26 337.89 338.90
318 INDEXCBOE PPUT3M Wed, Nov 2, 2022 349.23 352.71 342.15 342.20
317 INDEXCBOE PPUT3M Tue, Nov 1, 2022 354.21 354.30 348.90 349.79
316 INDEXCBOE PPUT3M Mon, Oct 31, 2022 351.81 353.05 350.64 351.20
315 INDEXCBOE PPUT3M Fri, Oct 28, 2022 346.86 354.08 346.86 353.81
314 INDEXCBOE PPUT3M Thu, Oct 27, 2022 349.80 350.62 346.26 346.46
313 INDEXCBOE PPUT3M Wed, Oct 26, 2022 348.47 352.95 348.31 348.52
312 INDEXCBOE PPUT3M Tue, Oct 25, 2022 347.08 351.37 346.98 351.04
311 INDEXCBOE PPUT3M Mon, Oct 24, 2022 344.51 347.75 342.77 346.63
310 INDEXCBOE PPUT3M Fri, Oct 21, 2022 336.63 343.98 336.27 343.61
309 INDEXCBOE PPUT3M Thu, Oct 20, 2022 339.53 342.43 337.02 337.63
308 INDEXCBOE PPUT3M Wed, Oct 19, 2022 340.57 342.18 338.10 339.78
307 INDEXCBOE PPUT3M Tue, Oct 18, 2022 344.50 344.70 339.58 341.42
306 INDEXCBOE PPUT3M Mon, Oct 17, 2022 337.45 339.66 337.45 338.95
305 INDEXCBOE PPUT3M Fri, Oct 14, 2022 340.36 341.45 333.01 333.04
304 INDEXCBOE PPUT3M Thu, Oct 13, 2022 328.81 340.07 328.08 338.97
303 INDEXCBOE PPUT3M Wed, Oct 12, 2022 333.99 335.26 333.24 333.25
302 INDEXCBOE PPUT3M Tue, Oct 11, 2022 334.53 337.30 333.08 334.13
301 INDEXCBOE PPUT3M Mon, Oct 10, 2022 338.00 338.04 334.41 335.57
300 INDEXCBOE PPUT3M Fri, Oct 7, 2022 341.06 341.12 336.18 337.15
299 INDEXCBOE PPUT3M Thu, Oct 6, 2022 345.91 347.82 343.98 344.33
298 INDEXCBOE PPUT3M Wed, Oct 5, 2022 344.44 348.48 342.71 346.81
297 INDEXCBOE PPUT3M Tue, Oct 4, 2022 343.36 347.45 343.36 347.41
296 INDEXCBOE PPUT3M Mon, Oct 3, 2022 336.21 340.92 335.21 339.53
295 INDEXCBOE PPUT3M Fri, Sep 30, 2022 337.61 339.47 334.41 334.44
294 INDEXCBOE PPUT3M Thu, Sep 29, 2022 340.80 340.81 336.52 337.90
293 INDEXCBOE PPUT3M Wed, Sep 28, 2022 339.27 344.13 338.51 343.09
292 INDEXCBOE PPUT3M Tue, Sep 27, 2022 341.37 342.82 337.66 338.72
291 INDEXCBOE PPUT3M Mon, Sep 26, 2022 340.65 342.57 338.50 339.01
290 INDEXCBOE PPUT3M Fri, Sep 23, 2022 342.35 342.43 338.82 341.16
289 INDEXCBOE PPUT3M Thu, Sep 22, 2022 347.49 347.66 344.85 345.20
288 INDEXCBOE PPUT3M Wed, Sep 21, 2022 354.23 356.17 347.78 347.79
287 INDEXCBOE PPUT3M Tue, Sep 20, 2022 353.41 353.84 350.54 352.56
286 INDEXCBOE PPUT3M Mon, Sep 19, 2022 351.67 355.70 351.67 355.67
285 INDEXCBOE PPUT3M Fri, Sep 16, 2022 352.48 354.27 351.89 354.01
284 INDEXCBOE PPUT3M Thu, Sep 15, 2022 359.95 362.62 356.18 357.36
283 INDEXCBOE PPUT3M Wed, Sep 14, 2022 361.23 362.79 358.34 361.42
282 INDEXCBOE PPUT3M Tue, Sep 13, 2022 368.58 369.11 359.18 360.18
281 INDEXCBOE PPUT3M Mon, Sep 12, 2022 374.67 377.15 374.27 376.37
280 INDEXCBOE PPUT3M Fri, Sep 9, 2022 369.25 373.27 368.84 372.43
279 INDEXCBOE PPUT3M Thu, Sep 8, 2022 361.46 367.16 361.20 366.80
278 INDEXCBOE PPUT3M Wed, Sep 7, 2022 357.70 365.09 357.70 364.36
277 INDEXCBOE PPUT3M Tue, Sep 6, 2022 360.86 360.94 355.98 357.84
276 INDEXCBOE PPUT3M Fri, Sep 2, 2022 366.28 367.89 357.73 359.33
275 INDEXCBOE PPUT3M Thu, Sep 1, 2022 360.35 363.37 357.49 363.20
274 INDEXCBOE PPUT3M Wed, Aug 31, 2022 365.98 367.58 362.07 362.07
273 INDEXCBOE PPUT3M Tue, Aug 30, 2022 370.13 370.13 363.05 364.89
272 INDEXCBOE PPUT3M Mon, Aug 29, 2022 368.56 371.85 367.82 368.93
271 INDEXCBOE PPUT3M Fri, Aug 26, 2022 384.20 384.49 371.45 371.45
270 INDEXCBOE PPUT3M Thu, Aug 25, 2022 380.16 384.29 379.60 384.23
269 INDEXCBOE PPUT3M Wed, Aug 24, 2022 377.73 380.37 377.15 378.93
268 INDEXCBOE PPUT3M Tue, Aug 23, 2022 378.64 380.66 377.48 377.89
267 INDEXCBOE PPUT3M Mon, Aug 22, 2022 382.19 382.20 378.03 378.75
266 INDEXCBOE PPUT3M Fri, Aug 19, 2022 389.63 389.66 386.03 386.90
265 INDEXCBOE PPUT3M Thu, Aug 18, 2022 391.33 392.71 389.97 391.93
264 INDEXCBOE PPUT3M Wed, Aug 17, 2022 390.78 393.53 389.10 390.99
263 INDEXCBOE PPUT3M Tue, Aug 16, 2022 392.45 395.58 391.31 393.77
262 INDEXCBOE PPUT3M Mon, Aug 15, 2022 389.76 393.40 389.69 393.04
261 INDEXCBOE PPUT3M Fri, Aug 12, 2022 386.75 391.55 386.13 391.52
260 INDEXCBOE PPUT3M Thu, Aug 11, 2022 387.55 389.43 384.39 384.86
259 INDEXCBOE PPUT3M Wed, Aug 10, 2022 383.51 385.06 382.06 385.01
258 INDEXCBOE PPUT3M Tue, Aug 9, 2022 378.21 378.32 376.16 377.09
257 INDEXCBOE PPUT3M Mon, Aug 8, 2022 380.82 382.84 377.69 378.66
256 INDEXCBOE PPUT3M Fri, Aug 5, 2022 376.14 379.68 376.02 379.12
255 INDEXCBOE PPUT3M Thu, Aug 4, 2022 379.98 380.57 378.30 379.72
254 INDEXCBOE PPUT3M Wed, Aug 3, 2022 376.32 381.10 376.10 379.99
253 INDEXCBOE PPUT3M Tue, Aug 2, 2022 375.27 378.71 373.43 374.35
252 INDEXCBOE PPUT3M Mon, Aug 1, 2022 375.77 379.11 374.76 376.80
251 INDEXCBOE PPUT3M Fri, Jul 29, 2022 374.00 378.68 373.29 377.81
250 INDEXCBOE PPUT3M Thu, Jul 28, 2022 369.34 373.15 365.58 372.61
249 INDEXCBOE PPUT3M Wed, Jul 27, 2022 362.45 369.61 362.02 368.30
248 INDEXCBOE PPUT3M Tue, Jul 26, 2022 361.70 361.80 358.49 359.35
247 INDEXCBOE PPUT3M Mon, Jul 25, 2022 363.43 364.00 361.29 363.26
246 INDEXCBOE PPUT3M Fri, Jul 22, 2022 366.71 367.43 361.09 362.94
245 INDEXCBOE PPUT3M Thu, Jul 21, 2022 362.11 366.31 360.19 366.30
244 INDEXCBOE PPUT3M Wed, Jul 20, 2022 360.62 364.26 359.74 362.91
243 INDEXCBOE PPUT3M Tue, Jul 19, 2022 355.18 361.29 354.92 361.08
242 INDEXCBOE PPUT3M Mon, Jul 18, 2022 357.46 358.13 351.16 352.04
241 INDEXCBOE PPUT3M Fri, Jul 15, 2022 353.01 354.75 351.05 354.75
240 INDEXCBOE PPUT3M Thu, Jul 14, 2022 346.23 349.37 343.65 348.89
239 INDEXCBOE PPUT3M Wed, Jul 13, 2022 347.81 352.21 346.93 349.95
238 INDEXCBOE PPUT3M Tue, Jul 12, 2022 354.45 356.09 350.34 351.59
237 INDEXCBOE PPUT3M Mon, Jul 11, 2022 355.97 356.67 354.05 354.57
236 INDEXCBOE PPUT3M Fri, Jul 8, 2022 357.44 359.99 355.98 358.37
235 INDEXCBOE PPUT3M Thu, Jul 7, 2022 356.14 359.42 356.02 358.81
234 INDEXCBOE PPUT3M Wed, Jul 6, 2022 353.14 356.13 351.28 354.01
233 INDEXCBOE PPUT3M Tue, Jul 5, 2022 348.39 353.06 346.20 353.03
232 INDEXCBOE PPUT3M Fri, Jul 1, 2022 349.60 352.97 347.12 352.63
231 INDEXCBOE PPUT3M Thu, Jun 30, 2022 349.39 352.43 346.22 349.56
230 INDEXCBOE PPUT3M Wed, Jun 29, 2022 352.84 353.70 350.82 352.21
229 INDEXCBOE PPUT3M Tue, Jun 28, 2022 360.79 362.58 352.42 352.50
228 INDEXCBOE PPUT3M Mon, Jun 27, 2022 361.40 361.45 358.12 358.91
227 INDEXCBOE PPUT3M Fri, Jun 24, 2022 353.60 360.27 353.53 360.23
226 INDEXCBOE PPUT3M Thu, Jun 23, 2022 349.79 351.48 346.93 350.91
225 INDEXCBOE PPUT3M Wed, Jun 22, 2022 345.25 351.53 345.25 348.11
224 INDEXCBOE PPUT3M Tue, Jun 21, 2022 346.25 349.72 346.23 348.70
223 INDEXCBOE PPUT3M Fri, Jun 17, 2022 343.18 344.35 341.99 342.20
222 INDEXCBOE PPUT3M Thu, Jun 16, 2022 341.23 341.43 340.73 340.73
221 INDEXCBOE PPUT3M Wed, Jun 15, 2022 341.56 341.96 341.04 341.15
220 INDEXCBOE PPUT3M Tue, Jun 14, 2022 341.59 341.71 341.10 341.10
219 INDEXCBOE PPUT3M Mon, Jun 13, 2022 342.02 342.27 341.22 341.39
218 INDEXCBOE PPUT3M Fri, Jun 10, 2022 345.62 345.71 343.50 343.56
217 INDEXCBOE PPUT3M Thu, Jun 9, 2022 353.52 354.73 348.67 348.68
216 INDEXCBOE PPUT3M Wed, Jun 8, 2022 356.51 357.94 354.04 354.51
215 INDEXCBOE PPUT3M Tue, Jun 7, 2022 353.33 358.33 352.97 358.05
214 INDEXCBOE PPUT3M Mon, Jun 6, 2022 357.88 359.05 354.82 355.57
213 INDEXCBOE PPUT3M Fri, Jun 3, 2022 356.73 357.51 354.64 355.05
212 INDEXCBOE PPUT3M Thu, Jun 2, 2022 354.66 360.04 353.51 360.01
211 INDEXCBOE PPUT3M Wed, Jun 1, 2022 359.25 359.66 353.89 355.13
210 INDEXCBOE PPUT3M Tue, May 31, 2022 358.48 359.96 356.08 357.52
209 INDEXCBOE PPUT3M Fri, May 27, 2022 355.03 359.53 355.03 359.52
208 INDEXCBOE PPUT3M Thu, May 26, 2022 350.43 354.69 350.43 353.58
207 INDEXCBOE PPUT3M Wed, May 25, 2022 348.24 350.96 348.24 349.90
206 INDEXCBOE PPUT3M Tue, May 24, 2022 348.47 349.35 346.54 348.59
205 INDEXCBOE PPUT3M Mon, May 23, 2022 348.32 350.56 347.77 350.06
204 INDEXCBOE PPUT3M Fri, May 20, 2022 348.60 348.93 345.11 347.45
203 INDEXCBOE PPUT3M Thu, May 19, 2022 347.96 349.44 347.38 347.57
202 INDEXCBOE PPUT3M Wed, May 18, 2022 354.18 354.30 348.75 348.85
201 INDEXCBOE PPUT3M Tue, May 17, 2022 355.66 356.65 353.87 356.62
200 INDEXCBOE PPUT3M Mon, May 16, 2022 353.39 354.82 352.12 352.59
199 INDEXCBOE PPUT3M Fri, May 13, 2022 352.29 355.23 351.99 354.30
198 INDEXCBOE PPUT3M Thu, May 12, 2022 350.33 352.43 348.61 350.69
197 INDEXCBOE PPUT3M Wed, May 11, 2022 354.08 356.50 351.02 351.22
196 INDEXCBOE PPUT3M Tue, May 10, 2022 357.98 358.09 352.88 354.70
195 INDEXCBOE PPUT3M Mon, May 9, 2022 358.14 358.52 354.16 354.72
194 INDEXCBOE PPUT3M Fri, May 6, 2022 361.93 363.69 359.33 361.20
193 INDEXCBOE PPUT3M Thu, May 5, 2022 369.33 369.35 361.17 363.08
192 INDEXCBOE PPUT3M Wed, May 4, 2022 364.66 372.65 362.73 372.22
191 INDEXCBOE PPUT3M Tue, May 3, 2022 363.97 366.37 363.38 364.61
190 INDEXCBOE PPUT3M Mon, May 2, 2022 363.38 365.25 359.46 363.98
189 INDEXCBOE PPUT3M Fri, Apr 29, 2022 369.90 371.23 362.81 363.16
188 INDEXCBOE PPUT3M Thu, Apr 28, 2022 369.51 374.02 366.58 372.58
187 INDEXCBOE PPUT3M Wed, Apr 27, 2022 366.73 369.51 365.25 366.26
186 INDEXCBOE PPUT3M Tue, Apr 26, 2022 371.54 371.54 366.09 366.10
185 INDEXCBOE PPUT3M Mon, Apr 25, 2022 369.61 373.33 367.60 373.06
184 INDEXCBOE PPUT3M Fri, Apr 22, 2022 378.58 378.85 371.73 371.88
183 INDEXCBOE PPUT3M Thu, Apr 21, 2022 387.62 388.41 379.07 379.65
182 INDEXCBOE PPUT3M Wed, Apr 20, 2022 386.18 386.47 383.58 384.19
181 INDEXCBOE PPUT3M Tue, Apr 19, 2022 380.02 385.28 379.65 384.62
180 INDEXCBOE PPUT3M Mon, Apr 18, 2022 379.77 381.01 378.17 379.59
179 INDEXCBOE PPUT3M Thu, Apr 14, 2022 384.40 384.80 379.92 380.02
178 INDEXCBOE PPUT3M Wed, Apr 13, 2022 380.81 384.52 380.71 384.04
177 INDEXCBOE PPUT3M Tue, Apr 12, 2022 383.94 386.13 379.93 380.97
176 INDEXCBOE PPUT3M Mon, Apr 11, 2022 385.54 385.75 381.85 382.09
175 INDEXCBOE PPUT3M Fri, Apr 8, 2022 388.16 389.87 386.75 387.49
174 INDEXCBOE PPUT3M Thu, Apr 7, 2022 387.01 390.15 385.28 388.57
173 INDEXCBOE PPUT3M Wed, Apr 6, 2022 388.01 388.99 385.46 387.31
172 INDEXCBOE PPUT3M Tue, Apr 5, 2022 393.80 395.53 389.88 390.58
171 INDEXCBOE PPUT3M Mon, Apr 4, 2022 392.03 394.63 391.57 394.54
170 INDEXCBOE PPUT3M Fri, Apr 1, 2022 392.10 392.39 389.45 392.14
169 INDEXCBOE PPUT3M Thu, Mar 31, 2022 396.07 396.70 391.35 391.35
168 INDEXCBOE PPUT3M Wed, Mar 30, 2022 398.27 398.56 395.24 396.30
167 INDEXCBOE PPUT3M Tue, Mar 29, 2022 397.89 399.37 395.78 398.92
166 INDEXCBOE PPUT3M Mon, Mar 28, 2022 392.10 394.76 390.86 394.76
165 INDEXCBOE PPUT3M Fri, Mar 25, 2022 391.54 392.73 389.66 392.49
164 INDEXCBOE PPUT3M Thu, Mar 24, 2022 387.90 390.87 387.21 390.86
163 INDEXCBOE PPUT3M Wed, Mar 23, 2022 388.80 389.59 386.42 386.43
162 INDEXCBOE PPUT3M Tue, Mar 22, 2022 387.98 391.18 387.98 390.47
161 INDEXCBOE PPUT3M Mon, Mar 21, 2022 387.44 388.59 384.67 387.02
160 INDEXCBOE PPUT3M Fri, Mar 18, 2022 385.63 387.53 385.29 387.36
159 INDEXCBOE PPUT3M Thu, Mar 17, 2022 377.52 383.99 377.17 383.98
158 INDEXCBOE PPUT3M Wed, Mar 16, 2022 375.19 379.08 371.36 379.04
157 INDEXCBOE PPUT3M Tue, Mar 15, 2022 369.92 373.01 369.10 372.55
156 INDEXCBOE PPUT3M Mon, Mar 14, 2022 370.87 372.37 368.38 368.67
155 INDEXCBOE PPUT3M Fri, Mar 11, 2022 375.53 375.76 370.53 370.57
154 INDEXCBOE PPUT3M Thu, Mar 10, 2022 373.54 374.49 371.86 374.09
153 INDEXCBOE PPUT3M Wed, Mar 9, 2022 374.67 377.22 373.99 376.05
152 INDEXCBOE PPUT3M Tue, Mar 8, 2022 373.08 376.40 370.91 371.27
151 INDEXCBOE PPUT3M Mon, Mar 7, 2022 379.88 380.02 373.11 373.14
150 INDEXCBOE PPUT3M Fri, Mar 4, 2022 381.28 381.50 378.68 380.70
149 INDEXCBOE PPUT3M Thu, Mar 3, 2022 386.44 386.79 382.15 383.16
148 INDEXCBOE PPUT3M Wed, Mar 2, 2022 381.96 385.86 381.26 384.86
147 INDEXCBOE PPUT3M Tue, Mar 1, 2022 383.77 384.64 379.34 380.62
146 INDEXCBOE PPUT3M Mon, Feb 28, 2022 382.47 384.93 380.88 384.23
145 INDEXCBOE PPUT3M Fri, Feb 25, 2022 379.54 384.83 379.01 384.81
144 INDEXCBOE PPUT3M Thu, Feb 24, 2022 372.01 379.41 371.84 379.13
143 INDEXCBOE PPUT3M Wed, Feb 23, 2022 382.06 382.31 375.79 375.91
142 INDEXCBOE PPUT3M Tue, Feb 22, 2022 382.13 384.02 378.81 380.44
141 INDEXCBOE PPUT3M Fri, Feb 18, 2022 386.10 386.65 382.70 383.64
140 INDEXCBOE PPUT3M Thu, Feb 17, 2022 389.92 390.05 385.52 385.84
139 INDEXCBOE PPUT3M Wed, Feb 16, 2022 390.63 392.68 389.04 391.77
138 INDEXCBOE PPUT3M Tue, Feb 15, 2022 390.38 392.00 390.27 391.86
137 INDEXCBOE PPUT3M Mon, Feb 14, 2022 389.18 389.56 386.33 388.02
136 INDEXCBOE PPUT3M Fri, Feb 11, 2022 395.01 396.07 388.62 389.51
135 INDEXCBOE PPUT3M Thu, Feb 10, 2022 396.30 400.43 393.40 394.58
134 INDEXCBOE PPUT3M Wed, Feb 9, 2022 398.55 400.45 398.47 400.26
133 INDEXCBOE PPUT3M Tue, Feb 8, 2022 392.83 396.10 391.75 395.43
132 INDEXCBOE PPUT3M Mon, Feb 7, 2022 395.05 395.78 392.32 393.08
131 INDEXCBOE PPUT3M Fri, Feb 4, 2022 393.32 397.35 391.92 394.74
130 INDEXCBOE PPUT3M Thu, Feb 3, 2022 396.66 397.78 393.28 393.57
129 INDEXCBOE PPUT3M Wed, Feb 2, 2022 399.58 401.43 397.93 401.02
128 INDEXCBOE PPUT3M Tue, Feb 1, 2022 396.41 398.23 394.17 397.99
127 INDEXCBOE PPUT3M Mon, Jan 31, 2022 390.96 396.40 390.25 396.33
126 INDEXCBOE PPUT3M Fri, Jan 28, 2022 386.21 391.22 383.69 391.20
125 INDEXCBOE PPUT3M Thu, Jan 27, 2022 389.47 391.49 384.85 385.41
124 INDEXCBOE PPUT3M Wed, Jan 26, 2022 391.50 392.84 384.97 387.14
123 INDEXCBOE PPUT3M Tue, Jan 25, 2022 388.07 390.78 385.10 387.62
122 INDEXCBOE PPUT3M Mon, Jan 24, 2022 386.77 391.24 376.12 391.03
121 INDEXCBOE PPUT3M Fri, Jan 21, 2022 394.09 395.74 390.18 390.26
120 INDEXCBOE PPUT3M Thu, Jan 20, 2022 399.73 402.94 394.77 395.10
119 INDEXCBOE PPUT3M Wed, Jan 19, 2022 402.82 403.81 398.15 398.27
118 INDEXCBOE PPUT3M Tue, Jan 18, 2022 403.81 403.84 400.98 401.43
117 INDEXCBOE PPUT3M Fri, Jan 14, 2022 405.47 407.84 404.30 407.56
116 INDEXCBOE PPUT3M Thu, Jan 13, 2022 413.29 413.77 406.93 407.51
115 INDEXCBOE PPUT3M Wed, Jan 12, 2022 412.78 414.12 410.99 412.37
114 INDEXCBOE PPUT3M Tue, Jan 11, 2022 408.24 411.47 406.16 411.45
113 INDEXCBOE PPUT3M Mon, Jan 10, 2022 406.74 408.49 402.62 408.32
112 INDEXCBOE PPUT3M Fri, Jan 7, 2022 410.80 411.58 408.45 409.07
111 INDEXCBOE PPUT3M Thu, Jan 6, 2022 410.95 412.95 409.24 410.80
110 INDEXCBOE PPUT3M Wed, Jan 5, 2022 417.87 418.30 411.21 411.22
109 INDEXCBOE PPUT3M Tue, Jan 4, 2022 419.61 420.12 416.67 418.07
108 INDEXCBOE PPUT3M Mon, Jan 3, 2022 417.44 418.29 415.53 418.29
107 INDEXCBOE PPUT3M Fri, Dec 31, 2021 416.96 417.84 416.14 416.15
106 INDEXCBOE PPUT3M Thu, Dec 30, 2021 418.72 419.59 417.08 417.25
105 INDEXCBOE PPUT3M Wed, Dec 29, 2021 418.53 419.14 417.49 418.39
104 INDEXCBOE PPUT3M Tue, Dec 28, 2021 419.02 419.93 417.86 418.13
103 INDEXCBOE PPUT3M Mon, Dec 27, 2021 415.06 418.62 415.06 418.61
102 INDEXCBOE PPUT3M Thu, Dec 23, 2021 412.37 414.91 412.33 413.86
101 INDEXCBOE PPUT3M Wed, Dec 22, 2021 408.64 411.79 408.52 411.74
100 INDEXCBOE PPUT3M Tue, Dec 21, 2021 405.98 408.78 404.25 408.67
99 INDEXCBOE PPUT3M Mon, Dec 20, 2021 403.78 403.91 401.59 403.26
98 INDEXCBOE PPUT3M Fri, Dec 17, 2021 408.56 409.20 406.78 407.08
97 INDEXCBOE PPUT3M Thu, Dec 16, 2021 415.87 415.97 409.09 410.56
96 INDEXCBOE PPUT3M Wed, Dec 15, 2021 407.85 414.32 405.55 414.17
95 INDEXCBOE PPUT3M Tue, Dec 14, 2021 407.68 409.78 405.11 407.51
94 INDEXCBOE PPUT3M Mon, Dec 13, 2021 413.84 413.89 410.47 410.52
93 INDEXCBOE PPUT3M Fri, Dec 10, 2021 413.19 414.41 410.73 414.31
92 INDEXCBOE PPUT3M Thu, Dec 9, 2021 411.98 412.88 410.50 410.50
91 INDEXCBOE PPUT3M Wed, Dec 8, 2021 412.52 413.70 411.11 413.36
90 INDEXCBOE PPUT3M Tue, Dec 7, 2021 408.93 412.81 408.93 412.19
89 INDEXCBOE PPUT3M Mon, Dec 6, 2021 402.28 405.91 399.94 404.17
88 INDEXCBOE PPUT3M Fri, Dec 3, 2021 404.62 405.54 397.04 400.13
87 INDEXCBOE PPUT3M Thu, Dec 2, 2021 398.32 404.60 397.61 403.09
86 INDEXCBOE PPUT3M Wed, Dec 1, 2021 406.50 409.29 397.94 398.11
85 INDEXCBOE PPUT3M Tue, Nov 30, 2021 407.08 408.74 401.80 402.30
84 INDEXCBOE PPUT3M Mon, Nov 29, 2021 409.51 411.04 407.22 409.52
83 INDEXCBOE PPUT3M Fri, Nov 26, 2021 408.20 409.03 404.21 404.88
82 INDEXCBOE PPUT3M Wed, Nov 24, 2021 410.57 413.54 410.02 413.45
81 INDEXCBOE PPUT3M Tue, Nov 23, 2021 411.81 413.24 409.40 412.55
80 INDEXCBOE PPUT3M Mon, Nov 22, 2021 415.01 417.10 411.87 411.90
79 INDEXCBOE PPUT3M Fri, Nov 19, 2021 413.52 414.82 412.89 413.20
78 INDEXCBOE PPUT3M Thu, Nov 18, 2021 413.22 414.06 411.00 413.70
77 INDEXCBOE PPUT3M Wed, Nov 17, 2021 413.07 413.29 411.93 412.27
76 INDEXCBOE PPUT3M Tue, Nov 16, 2021 411.50 414.42 411.50 413.22
75 INDEXCBOE PPUT3M Mon, Nov 15, 2021 412.45 412.94 410.86 411.67
74 INDEXCBOE PPUT3M Fri, Nov 12, 2021 409.93 412.19 409.08 411.73
73 INDEXCBOE PPUT3M Thu, Nov 11, 2021 409.87 410.03 408.85 408.93
72 INDEXCBOE PPUT3M Wed, Nov 10, 2021 410.70 412.06 407.67 408.88
71 INDEXCBOE PPUT3M Tue, Nov 9, 2021 413.90 414.03 410.95 412.07
70 INDEXCBOE PPUT3M Mon, Nov 8, 2021 414.02 414.48 412.85 413.44
69 INDEXCBOE PPUT3M Fri, Nov 5, 2021 413.44 414.75 411.77 413.09
68 INDEXCBOE PPUT3M Thu, Nov 4, 2021 410.11 411.61 409.96 411.45
67 INDEXCBOE PPUT3M Wed, Nov 3, 2021 406.84 409.92 406.50 409.72
66 INDEXCBOE PPUT3M Tue, Nov 2, 2021 406.13 407.66 405.91 407.27
65 INDEXCBOE PPUT3M Mon, Nov 1, 2021 406.24 406.53 404.44 405.92
64 INDEXCBOE PPUT3M Fri, Oct 29, 2021 402.73 405.53 402.73 405.37
63 INDEXCBOE PPUT3M Thu, Oct 28, 2021 402.60 404.58 402.50 404.56
62 INDEXCBOE PPUT3M Wed, Oct 27, 2021 403.09 403.48 401.00 401.00
61 INDEXCBOE PPUT3M Tue, Oct 26, 2021 403.35 404.70 402.41 402.79
60 INDEXCBOE PPUT3M Mon, Oct 25, 2021 401.19 402.51 399.73 401.96
59 INDEXCBOE PPUT3M Fri, Oct 22, 2021 400.23 401.48 398.82 400.37
58 INDEXCBOE PPUT3M Thu, Oct 21, 2021 399.31 400.85 398.97 400.71
57 INDEXCBOE PPUT3M Wed, Oct 20, 2021 398.88 400.11 398.81 399.68
56 INDEXCBOE PPUT3M Tue, Oct 19, 2021 396.92 398.42 396.52 398.35
55 INDEXCBOE PPUT3M Mon, Oct 18, 2021 393.23 395.89 392.83 395.74
54 INDEXCBOE PPUT3M Fri, Oct 15, 2021 393.66 394.93 393.29 394.64
53 INDEXCBOE PPUT3M Thu, Oct 14, 2021 389.57 392.12 389.15 392.01
52 INDEXCBOE PPUT3M Wed, Oct 13, 2021 386.44 387.13 384.44 386.51
51 INDEXCBOE PPUT3M Tue, Oct 12, 2021 387.31 387.72 385.38 385.89
50 INDEXCBOE PPUT3M Mon, Oct 11, 2021 388.89 390.86 386.90 386.93
49 INDEXCBOE PPUT3M Fri, Oct 8, 2021 390.51 390.81 388.89 389.20
48 INDEXCBOE PPUT3M Thu, Oct 7, 2021 390.24 392.45 389.84 390.06
47 INDEXCBOE PPUT3M Wed, Oct 6, 2021 383.96 387.82 383.00 387.66
46 INDEXCBOE PPUT3M Tue, Oct 5, 2021 384.67 388.02 384.22 386.51
45 INDEXCBOE PPUT3M Mon, Oct 4, 2021 386.69 387.43 382.46 383.55
44 INDEXCBOE PPUT3M Fri, Oct 1, 2021 385.69 388.79 383.17 387.58
43 INDEXCBOE PPUT3M Thu, Sep 30, 2021 389.27 389.52 381.48 381.57
42 INDEXCBOE PPUT3M Wed, Sep 29, 2021 388.82 389.99 388.05 388.27
41 INDEXCBOE PPUT3M Tue, Sep 28, 2021 391.80 391.80 387.52 387.80
40 INDEXCBOE PPUT3M Mon, Sep 27, 2021 393.99 394.60 393.25 393.64
39 INDEXCBOE PPUT3M Fri, Sep 24, 2021 393.28 395.16 393.28 394.60
38 INDEXCBOE PPUT3M Thu, Sep 23, 2021 392.24 395.66 392.15 394.34
37 INDEXCBOE PPUT3M Wed, Sep 22, 2021 389.78 392.38 389.40 390.88
36 INDEXCBOE PPUT3M Tue, Sep 21, 2021 390.54 391.57 388.58 388.65
35 INDEXCBOE PPUT3M Mon, Sep 20, 2021 389.36 390.80 386.82 389.24
34 INDEXCBOE PPUT3M Fri, Sep 17, 2021 394.10 394.34 393.67 393.97
33 INDEXCBOE PPUT3M Thu, Sep 16, 2021 397.33 398.29 394.58 397.40
32 INDEXCBOE PPUT3M Wed, Sep 15, 2021 395.16 398.38 394.08 397.84
31 INDEXCBOE PPUT3M Tue, Sep 14, 2021 398.24 398.24 393.87 394.50
30 INDEXCBOE PPUT3M Mon, Sep 13, 2021 398.79 398.80 394.75 396.73
29 INDEXCBOE PPUT3M Fri, Sep 10, 2021 401.10 401.24 395.90 395.96
28 INDEXCBOE PPUT3M Thu, Sep 9, 2021 400.64 402.08 398.86 398.88
27 INDEXCBOE PPUT3M Wed, Sep 8, 2021 400.59 401.34 398.98 400.68
26 INDEXCBOE PPUT3M Tue, Sep 7, 2021 402.16 402.16 400.62 401.22
25 INDEXCBOE PPUT3M Fri, Sep 3, 2021 402.15 403.11 401.38 402.59
24 INDEXCBOE PPUT3M Thu, Sep 2, 2021 403.06 403.50 401.67 402.74
23 INDEXCBOE PPUT3M Wed, Sep 1, 2021 401.96 402.67 401.34 401.51
22 INDEXCBOE PPUT3M Tue, Aug 31, 2021 401.61 402.15 400.79 401.40
21 INDEXCBOE PPUT3M Mon, Aug 30, 2021 400.95 402.63 400.66 401.88
20 INDEXCBOE PPUT3M Fri, Aug 27, 2021 397.72 400.57 397.72 400.22
19 INDEXCBOE PPUT3M Thu, Aug 26, 2021 398.89 399.05 396.78 396.86
18 INDEXCBOE PPUT3M Wed, Aug 25, 2021 398.34 399.52 398.17 399.04
17 INDEXCBOE PPUT3M Tue, Aug 24, 2021 398.31 398.79 397.91 398.21
16 INDEXCBOE PPUT3M Mon, Aug 23, 2021 396.20 398.52 396.20 397.63
15 INDEXCBOE PPUT3M Fri, Aug 20, 2021 391.71 394.63 391.67 394.41
14 INDEXCBOE PPUT3M Thu, Aug 19, 2021 388.94 392.56 388.94 391.59
13 INDEXCBOE PPUT3M Wed, Aug 18, 2021 393.99 395.48 390.78 391.03
12 INDEXCBOE PPUT3M Tue, Aug 17, 2021 394.90 395.74 392.43 394.88
11 INDEXCBOE PPUT3M Mon, Aug 16, 2021 395.39 397.58 394.04 397.57
10 INDEXCBOE PPUT3M Fri, Aug 13, 2021 396.40 396.57 395.96 396.56
9 INDEXCBOE PPUT3M Thu, Aug 12, 2021 394.57 396.01 393.83 395.94
8 INDEXCBOE PPUT3M Wed, Aug 11, 2021 394.86 394.89 393.79 394.73
7 INDEXCBOE PPUT3M Tue, Aug 10, 2021 393.86 394.54 393.28 393.82
6 INDEXCBOE PPUT3M Mon, Aug 9, 2021 394.09 394.09 392.86 393.48
5 INDEXCBOE PPUT3M Fri, Aug 6, 2021 393.68 394.24 393.29 393.84
4 INDEXCBOE PPUT3M Thu, Aug 5, 2021 391.86 393.27 391.79 393.26
3 INDEXCBOE PPUT3M Wed, Aug 4, 2021 391.67 392.21 390.90 391.04
2 INDEXCBOE PPUT3M Tue, Aug 3, 2021 390.70 392.84 388.81 392.82
1 INDEXCBOE PPUT3M Mon, Aug 2, 2021 392.22 392.74 389.77 389.95
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024