CBOE Nasdaq100 Buywrite

🏛️ usa →
1,018.49
Last Update: 2025-09-26
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
2021-12-31 822.07 823.34 821.79 821.90 0.0M
2021-12-30 822.11 822.68 820.59 822.23 0.0M
2021-12-29 822.19 822.24 820.66 821.15 0.0M
2021-12-28 819.40 822.07 819.40 822.04 0.0M
2021-12-24 815.63 818.93 815.50 818.31 0.0M
2021-12-23 809.12 815.22 808.69 815.22 0.0M
2021-12-22 802.80 809.50 798.40 809.36 0.0M
2021-12-21 794.85 798.32 792.63 797.73 0.0M
2021-12-18 804.16 805.68 801.27 802.27 0.0M
2021-12-17 827.48 828.61 802.03 805.05 0.0M
2021-12-16 807.77 826.73 799.15 826.27 0.0M
2021-12-15 805.66 811.36 798.97 807.62 0.0M
2021-12-14 825.74 826.30 815.48 815.57 0.0M
2021-12-11 823.02 826.48 817.58 826.35 0.0M
2021-12-10 825.14 827.48 817.43 817.57 0.0M
2021-12-09 822.97 826.95 820.91 826.76 0.0M
2021-12-08 816.84 824.32 816.41 823.96 0.0M
2021-12-07 797.95 805.50 788.65 803.09 0.0M
2021-12-04 810.05 812.49 787.24 795.82 0.0M
2021-12-03 800.31 811.21 797.74 807.90 0.0M
2021-12-02 819.80 823.47 800.87 801.33 0.0M
2021-12-01 819.14 823.26 809.31 812.30 0.0M
2021-11-30 818.77 823.28 815.87 822.09 0.0M
2021-11-27 815.19 817.04 806.35 807.52 0.0M
2021-11-25 813.26 820.48 810.26 820.34 0.0M
2021-11-24 818.23 820.86 810.70 817.69 0.0M
2021-11-23 827.35 829.19 819.37 819.56 0.0M
2021-11-20 824.25 825.48 824.22 824.76 0.0M
2021-11-19 824.74 825.08 823.84 824.56 0.0M
2021-11-18 824.94 824.94 824.15 824.15 0.0M
2021-11-17 824.58 824.83 823.89 824.53 0.0M
2021-11-16 824.21 825.78 824.01 824.41 0.0M
2021-11-13 824.12 824.51 823.59 824.28 0.0M
2021-11-12 823.95 824.28 823.41 823.90 0.0M
2021-11-11 822.52 824.20 822.30 822.93 0.0M
2021-11-10 824.14 824.97 822.50 823.46 0.0M
2021-11-09 823.35 825.58 823.21 823.72 0.0M
2021-11-06 823.35 823.93 822.66 823.40 0.0M
2021-11-05 823.23 824.06 822.94 823.55 0.0M
2021-11-04 822.12 823.46 821.68 823.03 0.0M
2021-11-03 821.35 822.36 821.35 821.98 0.0M
2021-11-02 821.32 821.95 820.19 821.95 0.0M
2021-10-30 818.25 821.13 818.25 821.13 0.0M
2021-10-29 818.80 820.23 818.41 820.23 0.0M
2021-10-28 818.59 819.67 817.60 817.63 0.0M
2021-10-27 819.03 819.43 816.67 817.62 0.0M
2021-10-26 815.71 817.90 813.74 817.52 0.0M
2021-10-23 815.22 816.40 812.64 814.19 0.0M
2021-10-22 814.05 816.24 813.48 816.14 0.0M
2021-10-21 815.37 815.41 813.25 814.10 0.0M
2021-10-20 813.43 814.52 812.92 814.32 0.0M
2021-10-19 806.90 812.07 806.49 812.06 0.0M
2021-10-16 807.71 808.70 807.61 808.62 0.0M
2021-10-15 798.31 805.93 797.56 805.49 0.0M
2021-10-14 789.12 792.04 785.53 790.74 0.0M
2021-10-13 790.29 791.23 783.17 784.71 0.0M
2021-10-12 789.65 797.72 787.27 787.45 0.0M
2021-10-09 798.31 799.08 792.20 793.05 0.0M
2021-10-08 796.16 802.31 796.03 796.76 0.0M
2021-10-07 777.45 790.19 775.75 789.76 0.0M
2021-10-06 777.92 789.45 776.99 784.90 0.0M
2021-10-05 786.19 787.29 769.44 774.02 0.0M
2021-10-02 787.62 792.21 778.25 790.21 0.0M
2021-10-01 792.38 794.42 784.62 784.90 0.0M
2021-09-30 791.98 795.12 786.37 787.62 0.0M
2021-09-29 800.10 800.40 787.51 787.91 0.0M
2021-09-28 806.85 808.03 802.96 806.72 0.0M
2021-09-25 805.43 810.62 805.30 809.99 0.0M
2021-09-24 805.96 809.44 804.37 808.65 0.0M
2021-09-23 798.20 804.74 796.81 802.92 0.0M
2021-09-22 798.10 800.85 794.35 796.43 0.0M
2021-09-21 795.81 800.41 786.79 795.26 0.0M
2021-09-18 806.88 807.68 804.70 806.25 0.0M
2021-09-17 814.61 814.68 813.98 814.20 0.0M
2021-09-16 813.57 814.44 812.81 814.05 0.0M
2021-09-15 813.38 813.74 812.74 812.89 0.0M
2021-09-14 813.28 813.54 811.53 812.66 0.0M
2021-09-11 813.43 813.84 811.40 811.40 0.0M
2021-09-10 812.86 813.31 812.30 812.30 0.0M
2021-09-09 812.52 812.85 811.38 812.55 0.0M
2021-09-08 812.50 812.86 811.76 812.58 0.0M
2021-09-04 811.13 812.07 810.65 811.81 0.0M
2021-09-03 811.86 812.06 810.51 811.48 0.0M
2021-09-02 811.47 812.00 810.93 811.09 0.0M
2021-09-01 810.78 811.26 810.18 810.64 0.0M
2021-08-31 810.51 811.66 810.27 811.32 0.0M
2021-08-28 806.36 809.78 806.11 809.53 0.0M
2021-08-27 807.44 807.59 804.91 805.19 0.0M
2021-08-26 807.58 807.78 806.80 807.47 0.0M
2021-08-25 806.76 807.24 805.99 806.68 0.0M
2021-08-24 802.43 806.16 802.09 805.85 0.0M
2021-08-21 798.21 800.48 797.94 800.28 0.0M
2021-08-20 792.81 796.17 792.67 795.71 0.0M
2021-08-19 795.03 795.97 793.10 793.22 0.0M
2021-08-18 795.15 795.65 793.25 794.86 0.0M
2021-08-17 795.12 795.79 793.61 795.69 0.0M
2021-08-14 795.01 795.81 794.80 795.63 0.0M
2021-08-13 793.38 794.95 792.44 794.84 0.0M
2021-08-12 793.69 794.20 792.29 793.23 0.0M
2021-08-11 794.33 794.53 792.18 792.91 0.0M
2021-08-10 793.42 794.12 792.40 793.73 0.0M
2021-08-07 792.21 793.09 791.78 792.80 0.0M
2021-08-06 791.50 792.75 790.96 792.68 0.0M
2021-08-05 790.61 791.41 789.75 790.98 0.0M
2021-08-04 788.83 790.75 785.97 790.70 0.0M
2021-08-03 789.26 789.60 787.35 787.74 0.0M
2021-07-31 785.74 787.73 785.38 786.63 0.0M
2021-07-30 787.94 789.13 787.54 788.58 0.0M
2021-07-29 786.50 787.90 784.32 787.09 0.0M
2021-07-28 787.65 787.82 780.52 784.73 0.0M
2021-07-27 787.30 788.55 786.98 788.52 0.0M
2021-07-24 785.68 788.42 784.91 788.12 0.0M
2021-07-23 782.86 784.36 782.32 784.30 0.0M
2021-07-22 778.62 781.90 778.49 781.90 0.0M
2021-07-21 773.41 779.59 771.18 777.84 0.0M
2021-07-20 770.39 772.55 767.71 771.12 0.0M
2021-07-17 777.33 778.81 774.84 775.57 0.0M
2021-07-16 782.79 783.17 782.21 782.62 0.0M
2021-07-15 782.73 783.11 782.22 782.29 0.0M
2021-07-14 782.48 782.94 782.09 782.41 0.0M
2021-07-13 782.39 782.85 782.19 782.33 0.0M
2021-07-10 782.05 782.57 781.59 782.50 0.0M
2021-07-09 779.53 781.61 779.53 780.66 0.0M
2021-07-08 781.81 782.06 780.59 781.62 0.0M
2021-07-07 781.63 781.80 780.48 781.56 0.0M
2021-07-03 780.33 781.42 780.33 781.42 0.0M
2021-07-02 779.59 779.93 779.02 779.89 0.0M
2021-07-01 778.88 779.59 778.51 779.34 0.0M
2021-06-30 779.48 779.53 778.66 779.24 0.0M
2021-06-29 777.55 779.10 777.52 778.95 0.0M
2021-06-26 776.64 776.68 775.56 776.24 0.0M
2021-06-25 776.12 776.67 774.26 775.51 0.0M
2021-06-24 774.12 774.88 773.29 774.09 0.0M
2021-06-23 770.16 773.94 770.01 773.56 0.0M
2021-06-22 766.75 770.12 763.76 770.07 0.0M
2021-06-19 766.21 767.86 765.28 765.90 0.0M
2021-06-18 768.66 769.30 768.41 768.94 0.0M
2021-06-17 768.74 769.02 767.74 768.60 0.0M
2021-06-16 768.79 768.79 768.18 768.24 0.0M
2021-06-15 768.48 768.78 768.00 768.50 0.0M
2021-06-12 767.71 768.44 767.49 768.44 0.0M
2021-06-11 766.27 767.73 766.27 767.56 0.0M
2021-06-10 765.97 766.28 765.07 765.11 0.0M
2021-06-09 768.62 770.74 763.96 765.38 0.0M
2021-06-08 764.02 765.37 761.84 765.10 0.0M
2021-06-05 760.92 764.25 760.92 764.16 0.0M
2021-06-04 758.34 760.16 756.18 757.81 0.0M
2021-06-03 761.11 761.86 759.64 761.23 0.0M
2021-06-02 761.76 761.76 758.41 759.93 0.0M
2021-05-29 759.45 761.39 759.45 759.62 0.0M
2021-05-28 758.59 759.85 758.11 758.17 0.0M
2021-05-27 757.42 758.70 756.78 758.45 0.0M
2021-05-26 757.63 758.40 755.16 756.52 0.0M
2021-05-25 752.09 757.37 752.09 756.35 0.0M
2021-05-22 749.43 750.45 748.48 748.94 0.0M
2021-05-21 742.59 754.47 742.59 752.71 0.0M
2021-05-20 725.19 738.44 724.94 738.37 0.0M
2021-05-19 744.36 747.21 737.04 737.06 0.0M
2021-05-18 742.40 744.31 735.84 742.35 0.0M
2021-05-15 738.48 748.60 737.10 746.30 0.0M
2021-05-14 733.44 737.23 725.08 730.78 0.0M
2021-05-13 733.52 737.49 722.60 724.63 0.0M
2021-05-12 730.69 745.27 730.39 743.72 0.0M
2021-05-11 758.23 758.23 743.94 743.94 0.0M
2021-05-08 759.67 764.92 759.07 762.06 0.0M
2021-05-07 749.49 756.44 745.56 756.44 0.0M
2021-05-06 757.15 758.31 749.16 750.37 0.0M
2021-05-05 758.29 758.97 744.25 751.94 0.0M
2021-05-04 766.09 767.42 761.84 762.42 0.0M
2021-05-01 762.95 766.76 762.52 763.45 0.0M
2021-04-30 768.71 768.71 761.62 766.38 0.0M
2021-04-29 765.14 766.45 763.26 763.75 0.0M
2021-04-28 766.68 767.01 763.73 765.00 0.0M
2021-04-27 764.33 766.53 762.96 766.17 0.0M
2021-04-24 758.25 764.65 758.15 763.55 0.0M
2021-04-23 762.04 763.19 754.46 756.48 0.0M
2021-04-22 755.74 762.23 753.76 762.10 0.0M
2021-04-21 760.17 760.80 753.77 757.00 0.0M
2021-04-20 762.94 764.28 757.51 759.99 0.0M
2021-04-17 763.41 764.78 763.39 764.48 0.0M
2021-04-16 766.13 767.33 765.56 766.22 0.0M
2021-04-15 766.25 766.67 765.27 765.27 0.0M
2021-04-14 765.85 766.43 765.46 766.23 0.0M
2021-04-13 765.99 766.51 765.66 765.88 0.0M
2021-04-10 766.06 766.52 765.43 766.20 0.0M
2021-04-09 765.29 766.22 764.99 765.59 0.0M
2021-04-08 764.92 765.21 764.48 765.10 0.0M
2021-04-07 764.13 764.91 763.81 764.25 0.0M
2021-04-06 763.33 764.39 763.23 764.29 0.0M
2021-04-02 761.05 762.13 760.62 762.05 0.0M
2021-04-01 753.54 758.52 753.54 757.13 0.0M
2021-03-31 750.87 752.47 747.27 751.10 0.0M
2021-03-30 751.97 753.09 748.27 751.99 0.0M
2021-03-27 746.05 753.06 743.69 752.79 0.0M
2021-03-26 742.05 747.06 739.55 745.51 0.0M
2021-03-25 751.85 752.41 744.81 744.83 0.0M
2021-03-24 752.88 754.50 749.45 750.48 0.0M
2021-03-23 747.43 753.34 747.43 752.29 0.0M
2021-03-20 744.42 745.80 743.84 744.95 0.0M
2021-03-19 752.91 754.60 739.56 740.24 0.0M
2021-03-18 753.40 768.32 749.58 763.71 0.0M
2021-03-17 761.22 769.21 757.59 761.04 0.0M
2021-03-16 748.55 757.14 745.68 757.01 0.0M
2021-03-13 744.28 748.65 739.27 748.33 0.0M
2021-03-12 749.37 757.87 747.16 754.49 0.0M
2021-03-11 749.18 749.94 736.01 737.42 0.0M
2021-03-10 729.82 743.82 728.29 739.67 0.0M
2021-03-09 730.23 735.30 711.05 711.29 0.0M
2021-03-06 726.86 734.37 706.10 732.55 0.0M
2021-03-05 732.97 739.46 712.07 720.73 0.0M
2021-03-04 752.29 752.86 732.72 732.76 0.0M
2021-03-03 764.11 764.27 752.76 752.76 0.0M
2021-03-02 755.20 763.73 752.02 763.27 0.0M
2021-02-27 746.40 752.90 735.35 743.80 0.0M
2021-02-26 756.95 761.12 735.17 738.65 0.0M
2021-02-25 751.79 762.05 745.89 761.69 0.0M
2021-02-24 745.74 759.44 734.43 756.53 0.0M
2021-02-23 764.62 766.03 757.06 757.06 0.0M
2021-02-20 773.02 773.06 768.60 770.07 0.0M
2021-02-19 773.75 774.09 773.27 773.36 0.0M
2021-02-18 773.23 774.03 772.61 773.21 0.0M
2021-02-17 773.53 773.75 773.01 773.56 0.0M
2021-02-13 772.16 773.38 772.16 773.18 0.0M
2021-02-12 772.47 773.04 772.07 772.76 0.0M
2021-02-11 772.64 772.82 770.93 772.03 0.0M
2021-02-10 772.83 772.83 772.05 772.11 0.0M
2021-02-09 771.76 772.42 771.70 772.27 0.0M
2021-02-06 770.82 771.75 770.21 771.58 0.0M
2021-02-05 769.46 770.35 768.92 770.33 0.0M
2021-02-04 768.75 769.47 767.16 767.96 0.0M
2021-02-03 764.93 767.74 764.93 767.03 0.0M
2021-02-02 758.60 762.90 754.82 762.20 0.0M
2021-01-30 756.26 758.70 747.65 752.09 0.0M
2021-01-29 757.76 762.69 757.54 758.63 0.0M
2021-01-28 760.85 763.00 751.51 753.88 0.0M
2021-01-27 765.33 765.67 763.93 763.93 0.0M
2021-01-26 765.14 765.55 759.20 764.29 0.0M
2021-01-23 762.27 763.16 761.59 762.57 0.0M
2021-01-22 762.67 763.38 761.18 762.74 0.0M
2021-01-21 759.02 762.02 758.62 761.25 0.0M
2021-01-20 752.97 755.48 751.24 755.11 0.0M
2021-01-16 749.50 750.82 747.96 748.01 0.0M
2021-01-15 752.03 752.27 751.30 751.30 0.0M
2021-01-14 750.51 751.67 749.79 751.34 0.0M
2021-01-13 749.30 749.88 746.51 749.43 0.0M
2021-01-12 747.83 749.65 747.11 748.03 0.0M
2021-01-09 749.61 749.84 747.46 749.84 0.0M
2021-01-08 743.12 747.92 743.12 747.74 0.0M
2021-01-07 738.04 744.74 736.24 737.32 0.0M
2021-01-06 737.40 742.08 737.37 741.93 0.0M
2021-01-05 744.13 744.26 731.93 737.92 0.0M
2021-01-01 742.13 742.64 740.31 742.55 0.0M