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
2024-12-31 1,023.85 1,028.34 1,020.31 1,024.80 0.0M
2024-12-28 1,032.21 1,032.43 1,025.14 1,029.62 0.0M
2024-12-27 1,032.95 1,034.58 1,031.55 1,033.64 0.0M
2024-12-25 1,029.15 1,034.38 1,028.88 1,034.38 0.0M
2024-12-24 1,023.49 1,027.67 1,019.56 1,027.67 0.0M
2024-12-21 1,022.32 1,023.78 1,019.57 1,020.35 0.0M
2024-12-20 997.85 999.15 996.74 998.58 0.0M
2024-12-19 997.66 999.36 995.72 997.57 0.0M
2024-12-18 997.26 999.40 996.32 997.74 0.0M
2024-12-17 998.18 998.71 996.46 997.85 0.0M
2024-12-14 997.63 999.28 996.17 996.99 0.0M
2024-12-13 996.92 997.75 996.03 996.78 0.0M
2024-12-12 996.10 997.54 995.57 996.79 0.0M
2024-12-11 995.78 996.48 994.45 995.32 0.0M
2024-12-10 995.71 996.58 994.24 995.13 0.0M
2024-12-07 995.12 996.12 994.88 996.00 0.0M
2024-12-06 994.45 994.79 994.02 994.25 0.0M
2024-12-05 993.45 994.46 993.01 994.46 0.0M
2024-12-04 991.34 992.90 991.14 992.90 0.0M
2024-12-03 990.28 992.04 989.92 992.03 0.0M
2024-11-30 986.29 989.60 986.16 989.00 0.0M
2024-11-28 986.52 986.71 983.11 985.63 0.0M
2024-11-27 986.09 987.52 985.83 987.25 0.0M
2024-11-26 985.55 986.61 982.91 984.91 0.0M
2024-11-23 980.96 983.40 980.16 983.40 0.0M
2024-11-22 981.08 982.08 974.19 980.66 0.0M
2024-11-21 978.05 978.84 972.15 978.13 0.0M
2024-11-20 973.31 979.22 973.12 978.96 0.0M
2024-11-19 972.87 977.40 972.47 976.13 0.0M
2024-11-16 970.88 972.07 969.30 971.76 0.0M
2024-11-15 984.73 985.60 984.05 984.43 0.0M
2024-11-14 984.80 984.92 983.76 983.76 0.0M
2024-11-13 984.08 984.79 983.82 983.87 0.0M
2024-11-12 983.88 984.61 983.47 983.93 0.0M
2024-11-09 983.40 984.31 983.37 983.67 0.0M
2024-11-08 982.22 982.95 981.45 982.68 0.0M
2024-11-07 977.31 980.68 976.04 980.68 0.0M
2024-11-06 961.32 966.94 961.27 966.49 0.0M
2024-11-05 958.84 961.93 955.51 958.11 0.0M
2024-11-02 956.69 962.65 956.69 959.40 0.0M
2024-11-01 962.01 962.21 953.19 953.54 0.0M
2024-10-31 967.67 969.53 965.21 965.21 0.0M
2024-10-30 964.54 969.68 963.22 968.06 0.0M
2024-10-29 966.77 967.03 964.58 964.61 0.0M
2024-10-26 964.73 968.04 962.82 963.81 0.0M
2024-10-25 959.97 962.13 958.12 961.48 0.0M
2024-10-24 962.73 962.74 952.82 957.02 0.0M
2024-10-23 960.76 965.07 960.34 964.19 0.0M
2024-10-22 962.05 963.74 959.67 963.62 0.0M
2024-10-19 962.81 963.02 962.06 962.68 0.0M
2024-10-18 960.68 961.62 960.16 960.96 0.0M
2024-10-17 959.84 960.84 959.26 960.65 0.0M
2024-10-16 960.26 960.76 959.11 959.48 0.0M
2024-10-15 959.48 960.59 959.48 960.19 0.0M
2024-10-12 957.74 959.47 957.57 959.21 0.0M
2024-10-11 956.44 957.93 956.25 957.65 0.0M
2024-10-10 955.27 957.10 954.37 956.95 0.0M
2024-10-09 950.69 954.83 950.69 954.51 0.0M
2024-10-08 951.52 952.47 947.81 948.43 0.0M
2024-10-05 951.23 952.75 948.15 952.55 0.0M
2024-10-04 944.37 948.40 943.66 946.52 0.0M
2024-10-03 943.60 947.34 941.42 946.26 0.0M
2024-10-02 950.09 950.23 940.58 944.74 0.0M
2024-10-01 947.90 950.43 946.29 950.14 0.0M
2024-09-28 950.09 950.55 947.70 948.45 0.0M
2024-09-27 951.38 951.38 946.93 949.72 0.0M
2024-09-26 946.49 948.27 946.38 947.50 0.0M
2024-09-25 946.11 947.41 942.40 946.76 0.0M
2024-09-24 943.47 945.06 942.62 944.74 0.0M
2024-09-21 941.92 943.07 939.96 942.03 0.0M
2024-09-20 942.13 943.47 941.61 943.04 0.0M
2024-09-19 934.71 939.54 931.56 934.03 0.0M
2024-09-18 936.44 937.12 931.03 933.76 0.0M
2024-09-17 932.34 933.58 929.41 933.31 0.0M
2024-09-14 930.64 935.12 930.35 934.77 0.0M
2024-09-13 924.62 931.64 923.05 931.01 0.0M
2024-09-12 911.39 925.76 897.42 925.12 0.0M
2024-09-11 906.71 910.65 898.95 910.06 0.0M
2024-09-10 898.89 904.29 894.34 902.97 0.0M
2024-09-07 912.42 912.42 890.60 891.53 0.0M
2024-09-06 909.13 917.53 906.91 911.66 0.0M
2024-09-05 906.82 915.96 906.40 910.82 0.0M
2024-09-04 924.94 925.21 908.05 911.41 0.0M
2024-08-31 926.20 928.67 922.38 928.64 0.0M
2024-08-30 923.45 927.45 919.93 921.02 0.0M
2024-08-29 924.65 924.84 915.87 919.22 0.0M
2024-08-28 920.86 925.38 919.24 924.83 0.0M
2024-08-27 925.56 926.43 920.44 922.59 0.0M
2024-08-24 923.94 926.84 921.67 926.11 0.0M
2024-08-23 928.17 928.17 919.06 919.51 0.0M
2024-08-22 925.22 926.79 923.51 926.48 0.0M
2024-08-21 925.43 926.74 923.31 924.53 0.0M
2024-08-20 920.73 925.79 919.64 925.79 0.0M
2024-08-17 920.83 920.90 919.46 920.25 0.0M
2024-08-16 907.63 918.97 907.08 918.51 0.0M
2024-08-15 898.77 900.32 887.93 896.60 0.0M
2024-08-14 883.29 895.77 883.01 895.55 0.0M
2024-08-13 874.69 879.68 868.86 873.98 0.0M
2024-08-10 865.94 874.91 862.94 872.40 0.0M
2024-08-09 854.03 868.77 846.47 867.48 0.0M
2024-08-08 865.54 868.73 841.14 841.91 0.0M
2024-08-07 847.55 865.15 841.37 851.66 0.0M
2024-08-06 829.02 854.92 828.84 842.46 0.0M
2024-08-03 869.40 874.46 859.12 867.30 0.0M
2024-08-02 903.00 907.13 879.41 885.50 0.0M
2024-08-01 896.70 903.41 895.14 901.68 0.0M
2024-07-31 892.70 894.50 876.08 881.54 0.0M
2024-07-30 892.43 896.07 887.79 890.92 0.0M
2024-07-27 887.01 892.91 884.48 889.45 0.0M
2024-07-26 888.54 895.08 877.00 881.14 0.0M
2024-07-25 902.32 902.59 887.87 888.31 0.0M
2024-07-24 908.72 911.09 907.88 908.35 0.0M
2024-07-23 906.29 909.73 904.94 909.25 0.0M
2024-07-20 900.78 903.12 900.20 901.10 0.0M
2024-07-19 909.02 909.30 901.62 906.59 0.0M
2024-07-18 908.66 909.05 906.07 906.38 0.0M
2024-07-17 909.83 910.24 909.27 909.95 0.0M
2024-07-16 909.66 910.03 909.20 909.48 0.0M
2024-07-13 908.15 909.63 907.95 909.03 0.0M
2024-07-12 908.94 909.15 907.07 907.25 0.0M
2024-07-11 908.14 909.37 908.04 908.95 0.0M
2024-07-10 908.21 908.50 907.73 908.08 0.0M
2024-07-09 907.24 907.92 906.96 907.81 0.0M
2024-07-06 906.49 907.12 905.54 907.03 0.0M
2024-07-04 903.11 905.36 903.11 905.36 0.0M
2024-07-03 898.43 902.84 898.32 902.79 0.0M
2024-07-02 896.59 899.63 893.36 899.56 0.0M
2024-06-29 897.71 900.68 895.05 895.47 0.0M
2024-06-28 896.20 897.65 894.85 896.90 0.0M
2024-06-27 893.34 895.78 893.10 895.68 0.0M
2024-06-26 890.66 894.17 889.35 893.90 0.0M
2024-06-25 891.60 893.40 887.89 887.89 0.0M
2024-06-22 892.11 893.31 892.03 892.45 0.0M
2024-06-21 892.60 894.17 891.96 892.42 0.0M
2024-06-19 892.54 893.32 891.96 892.52 0.0M
2024-06-18 892.11 892.71 891.26 891.91 0.0M
2024-06-15 891.74 892.44 891.15 891.64 0.0M
2024-06-14 891.47 892.18 890.79 892.14 0.0M
2024-06-13 890.90 891.62 890.55 891.44 0.0M
2024-06-12 888.99 890.25 888.07 890.08 0.0M
2024-06-11 887.08 889.01 887.08 888.79 0.0M
2024-06-08 886.69 888.51 886.16 887.52 0.0M
2024-06-07 886.55 887.26 885.66 886.77 0.0M
2024-06-06 883.11 886.36 882.75 886.36 0.0M
2024-06-05 878.98 881.04 877.15 880.46 0.0M
2024-06-04 880.19 881.22 873.46 878.91 0.0M
2024-06-01 877.23 877.89 866.79 877.24 0.0M
2024-05-31 879.09 879.59 874.75 876.01 0.0M
2024-05-30 879.15 881.02 879.09 879.46 0.0M
2024-05-29 882.28 882.44 880.00 881.78 0.0M
2024-05-25 878.19 881.54 878.08 881.11 0.0M
2024-05-24 882.24 882.24 875.44 876.98 0.0M
2024-05-23 878.61 878.89 875.57 877.34 0.0M
2024-05-22 875.14 878.11 875.14 878.05 0.0M
2024-05-21 874.23 877.09 874.23 876.54 0.0M
2024-05-18 873.44 873.89 871.84 873.67 0.0M
2024-05-17 875.80 876.11 874.99 875.66 0.0M
2024-05-16 875.79 875.79 874.63 875.59 0.0M
2024-05-15 874.72 875.51 874.48 875.27 0.0M
2024-05-14 874.52 875.50 874.35 874.86 0.0M
2024-05-11 874.64 874.97 874.18 874.79 0.0M
2024-05-10 874.50 874.67 873.68 874.18 0.0M
2024-05-09 873.34 873.90 873.19 873.84 0.0M
2024-05-08 873.59 873.74 872.88 873.44 0.0M
2024-05-07 872.30 873.38 872.24 873.17 0.0M
2024-05-04 870.62 871.84 870.30 871.57 0.0M
2024-05-03 865.68 867.73 861.27 867.49 0.0M
2024-05-02 862.70 867.89 860.37 861.77 0.0M
2024-05-01 867.35 868.31 862.65 862.65 0.0M
2024-04-30 867.54 868.25 866.42 867.80 0.0M
2024-04-27 863.95 866.99 863.16 866.79 0.0M
2024-04-26 856.15 861.67 854.82 860.44 0.0M
2024-04-25 863.19 864.13 860.40 862.38 0.0M
2024-04-24 856.51 861.71 856.36 860.59 0.0M
2024-04-23 852.16 856.39 848.27 854.54 0.0M
2024-04-20 850.50 852.26 846.06 847.90 0.0M
2024-04-19 869.76 873.03 862.68 863.51 0.0M
2024-04-18 879.25 880.02 866.53 868.19 0.0M
2024-04-17 874.97 879.80 873.80 876.74 0.0M
2024-04-16 884.60 885.27 873.74 874.96 0.0M
2024-04-13 883.05 883.85 879.44 881.42 0.0M
2024-04-12 882.21 885.55 880.41 885.36 0.0M
2024-04-11 879.10 880.88 878.48 880.51 0.0M
2024-04-10 882.13 882.51 877.91 881.94 0.0M
2024-04-09 880.45 881.34 879.00 880.64 0.0M
2024-04-06 876.14 880.73 875.55 879.73 0.0M
2024-04-05 882.45 882.95 873.82 873.82 0.0M
2024-04-04 877.65 880.75 877.50 879.62 0.0M
2024-04-03 877.72 878.96 876.11 878.64 0.0M
2024-04-02 880.45 881.69 879.49 881.13 0.0M
2024-03-29 879.43 880.21 879.01 880.13 0.0M
2024-03-28 879.75 879.75 877.53 879.56 0.0M
2024-03-27 878.84 879.75 877.17 877.17 0.0M
2024-03-26 876.92 878.75 876.65 877.82 0.0M
2024-03-23 877.08 878.60 876.85 878.31 0.0M
2024-03-22 878.30 878.82 877.05 877.30 0.0M
2024-03-21 871.87 875.52 870.54 875.43 0.0M
2024-03-20 867.27 871.07 865.60 871.00 0.0M
2024-03-19 869.61 871.09 868.82 869.17 0.0M
2024-03-16 864.70 865.67 864.11 864.55 0.0M
2024-03-15 866.28 866.62 865.22 865.94 0.0M
2024-03-14 865.77 866.10 865.27 865.52 0.0M
2024-03-13 864.53 865.84 862.57 865.84 0.0M
2024-03-12 861.46 862.69 860.05 862.00 0.0M
2024-03-09 864.39 864.96 861.34 861.97 0.0M
2024-03-08 862.68 864.19 862.06 864.19 0.0M
2024-03-07 861.68 862.03 859.45 860.62 0.0M
2024-03-06 861.05 861.19 856.34 858.31 0.0M
2024-03-05 862.22 863.20 861.93 862.33 0.0M
2024-03-02 860.30 862.50 860.14 862.47 0.0M
2024-03-01 858.67 860.18 856.72 860.18 0.0M
2024-02-29 856.52 857.29 855.63 856.17 0.0M
2024-02-28 857.20 857.71 855.82 857.39 0.0M
2024-02-27 856.99 857.52 855.88 856.44 0.0M
2024-02-24 856.57 857.03 854.27 855.58 0.0M
2024-02-23 852.92 855.86 851.68 855.79 0.0M
2024-02-22 840.08 842.67 837.31 842.56 0.0M
2024-02-21 845.64 846.61 839.38 843.80 0.0M
2024-02-17 849.62 850.57 846.71 847.22 0.0M
2024-02-16 853.08 853.54 852.66 852.96 0.0M
2024-02-15 852.46 853.10 852.03 853.10 0.0M
2024-02-14 851.32 852.64 851.22 851.58 0.0M
2024-02-13 851.87 853.16 851.74 851.74 0.0M
2024-02-10 852.09 852.25 851.55 852.08 0.0M
2024-02-09 851.26 852.20 850.98 851.32 0.0M
2024-02-08 850.16 851.06 849.50 850.89 0.0M
2024-02-07 849.86 849.96 848.47 849.50 0.0M
2024-02-06 849.23 849.67 847.85 849.59 0.0M
2024-02-03 846.44 849.10 846.00 848.99 0.0M
2024-02-02 842.40 845.28 841.91 845.19 0.0M
2024-02-01 843.51 844.76 840.00 840.21 0.0M
2024-01-31 846.16 846.63 845.05 845.25 0.0M
2024-01-30 844.30 846.78 843.99 846.39 0.0M
2024-01-27 843.72 844.94 843.25 844.13 0.0M
2024-01-26 845.06 845.43 843.31 844.30 0.0M
2024-01-25 844.86 845.59 843.22 843.78 0.0M
2024-01-24 841.22 842.76 840.25 842.54 0.0M
2024-01-23 840.79 841.60 840.00 840.83 0.0M
2024-01-20 838.45 839.82 838.29 839.77 0.0M
2024-01-19 832.14 833.20 832.09 833.03 0.0M
2024-01-18 829.19 830.75 825.77 830.64 0.0M
2024-01-17 829.74 831.34 828.95 830.93 0.0M
2024-01-13 829.83 830.45 828.83 830.27 0.0M
2024-01-12 829.63 829.87 825.11 829.23 0.0M
2024-01-11 826.38 828.20 825.24 827.93 0.0M
2024-01-10 821.59 826.09 820.92 825.64 0.0M
2024-01-09 815.25 824.46 815.25 824.46 0.0M
2024-01-06 812.08 816.62 810.57 813.00 0.0M
2024-01-05 811.51 816.12 810.99 811.20 0.0M
2024-01-04 815.46 816.63 813.19 813.69 0.0M
2024-01-03 821.13 821.36 815.92 818.50 0.0M