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
2025-09-27 1,015.08 1,018.50 1,012.84 1,018.49 0.0M
2025-09-26 1,015.08 1,018.50 1,012.84 1,018.49 0.0M
2025-09-25 1,018.18 1,018.19 1,013.32 1,016.41 0.0M
2025-09-24 1,019.54 1,020.26 1,015.83 1,016.69 0.0M
2025-09-23 1,017.60 1,020.59 1,017.29 1,020.55 0.0M
2025-09-22 1,017.60 1,020.59 1,017.29 1,020.55 0.0M
2025-09-20 1,016.41 1,017.90 1,015.89 1,017.90 0.0M
2025-09-19 1,016.40 1,017.03 1,015.69 1,016.91 0.0M
2025-09-18 1,015.06 1,016.03 1,013.79 1,015.76 0.0M
2025-09-17 1,015.26 1,015.38 1,014.71 1,015.11 0.0M
2025-09-16 1,014.53 1,014.84 1,014.13 1,014.74 0.0M
2025-09-13 1,012.25 1,013.85 1,012.04 1,013.22 0.0M
2025-09-12 1,010.20 1,011.67 1,009.25 1,011.56 0.0M
2025-09-11 1,009.53 1,010.09 1,006.69 1,008.18 0.0M
2025-09-10 1,006.88 1,008.01 1,004.74 1,007.94 0.0M
2025-09-09 1,005.07 1,007.28 1,005.01 1,005.80 0.0M
2025-09-06 1,005.64 1,005.91 997.50 1,002.92 0.0M
2025-09-05 996.25 1,001.44 994.53 1,001.44 0.0M
2025-09-04 993.43 996.25 990.97 995.19 0.0M
2025-09-03 980.89 989.39 980.09 989.09 0.0M
2025-08-30 998.50 998.69 992.04 993.59 0.0M
2025-08-29 998.68 1,000.87 995.77 1,000.10 0.0M
2025-08-28 994.29 996.19 992.87 995.87 0.0M
2025-08-27 992.03 995.05 991.10 994.99 0.0M
2025-08-26 992.46 995.28 990.87 992.26 0.0M
2025-08-23 982.44 994.75 982.44 993.55 0.0M
2025-08-22 982.24 985.81 979.10 982.25 0.0M
2025-08-21 987.08 987.11 976.41 985.45 0.0M
2025-08-20 995.84 995.84 987.79 988.71 0.0M
2025-08-19 995.01 996.20 994.08 996.00 0.0M
2025-08-16 995.22 995.85 994.65 994.87 0.0M
2025-08-15 1,001.04 1,001.50 1,000.46 1,001.25 0.0M
2025-08-14 1,000.93 1,001.50 1,000.41 1,001.01 0.0M
2025-08-13 1,000.49 1,001.03 999.64 1,001.03 0.0M
2025-08-12 999.42 1,000.08 998.72 998.87 0.0M
2025-08-09 998.32 999.24 997.85 999.14 0.0M
2025-08-08 997.22 997.66 993.33 996.08 0.0M
2025-08-07 990.25 995.00 989.73 994.81 0.0M
2025-08-06 991.92 993.44 988.18 988.85 0.0M
2025-08-05 986.63 991.75 986.63 991.75 0.0M
2025-08-02 983.96 985.06 976.45 980.04 0.0M
2025-08-01 994.61 995.07 988.62 989.53 0.0M
2025-07-31 991.36 993.01 988.99 991.49 0.0M
2025-07-30 994.04 994.04 990.34 990.65 0.0M
2025-07-29 991.67 991.89 990.57 991.89 0.0M
2025-07-26 987.99 990.10 987.81 989.47 0.0M
2025-07-25 987.96 988.23 986.18 987.28 0.0M
2025-07-24 983.76 985.90 982.34 985.65 0.0M
2025-07-23 984.63 984.63 979.96 982.95 0.0M
2025-07-22 983.81 986.09 983.75 984.47 0.0M
2025-07-19 981.74 982.10 981.07 981.96 0.0M
2025-07-18 987.92 988.28 987.33 987.60 0.0M
2025-07-17 986.18 988.43 986.18 987.90 0.0M
2025-07-16 987.67 988.63 985.91 985.99 0.0M
2025-07-15 987.58 987.84 985.71 987.28 0.0M
2025-07-12 986.67 987.72 986.23 986.82 0.0M
2025-07-11 986.79 987.93 985.57 987.90 0.0M
2025-07-10 986.15 987.50 985.62 986.57 0.0M
2025-07-09 985.67 986.56 985.30 986.16 0.0M
2025-07-08 984.76 984.98 983.64 984.41 0.0M
2025-07-04 984.73 985.46 984.34 985.46 0.0M
2025-07-03 981.43 983.42 981.35 983.42 0.0M
2025-07-02 981.67 982.82 981.05 981.85 0.0M
2025-07-01 981.82 983.30 981.37 982.41 0.0M
2025-06-28 981.23 982.17 979.84 981.92 0.0M
2025-06-27 979.22 980.56 978.35 979.35 0.0M
2025-06-26 977.47 978.28 976.33 977.28 0.0M
2025-06-25 974.79 977.15 974.57 976.79 0.0M
2025-06-24 965.92 970.87 963.32 970.69 0.0M
2025-06-21 963.32 965.93 963.32 965.21 0.0M
2025-06-19 974.46 975.90 973.39 975.13 0.0M
2025-06-18 974.25 974.41 972.11 972.69 0.0M
2025-06-17 973.52 974.40 973.25 974.21 0.0M
2025-06-14 970.70 972.48 968.82 969.90 0.0M
2025-06-13 971.26 972.87 971.18 972.54 0.0M
2025-06-12 972.97 973.40 970.33 971.58 0.0M
2025-06-11 970.47 971.83 969.64 971.65 0.0M
2025-06-10 968.96 970.67 968.62 970.37 0.0M
2025-06-07 968.04 969.36 967.30 968.46 0.0M
2025-06-06 967.62 968.62 962.32 963.39 0.0M
2025-06-05 965.47 966.79 963.96 966.34 0.0M
2025-06-04 961.82 964.89 960.92 964.51 0.0M
2025-06-03 956.18 961.09 954.39 960.89 0.0M
2025-05-31 955.32 957.75 948.89 957.27 0.0M
2025-05-30 959.73 959.98 953.26 956.42 0.0M
2025-05-29 957.15 958.16 953.86 954.45 0.0M
2025-05-28 950.80 956.31 949.13 956.31 0.0M
2025-05-24 936.64 944.61 936.62 941.32 0.0M
2025-05-23 945.63 950.12 944.17 946.52 0.0M
2025-05-22 949.40 954.67 942.88 945.18 0.0M
2025-05-21 952.03 953.23 949.23 952.24 0.0M
2025-05-20 946.71 953.50 946.39 953.35 0.0M
2025-05-17 951.98 952.93 951.47 952.92 0.0M
2025-05-16 954.97 957.97 954.70 955.12 0.0M
2025-05-15 955.32 955.74 954.22 955.37 0.0M
2025-05-14 954.92 956.18 953.85 955.66 0.0M
2025-05-13 954.63 955.44 954.40 955.15 0.0M
2025-05-10 954.53 955.12 954.09 954.80 0.0M
2025-05-09 953.74 956.93 951.64 953.71 0.0M
2025-05-08 954.23 954.91 950.93 953.70 0.0M
2025-05-07 952.18 954.81 950.56 952.59 0.0M
2025-05-06 949.17 954.92 947.85 952.58 0.0M
2025-05-03 950.96 954.14 950.67 953.39 0.0M
2025-05-02 950.54 953.03 948.16 950.76 0.0M
2025-05-01 943.59 950.04 941.82 949.59 0.0M
2025-04-30 945.02 949.59 944.10 947.89 0.0M
2025-04-29 946.73 947.77 943.23 947.13 0.0M
2025-04-26 941.76 946.42 940.52 945.30 0.0M
2025-04-25 935.03 941.80 935.03 941.38 0.0M
2025-04-24 936.50 939.20 931.35 933.75 0.0M
2025-04-23 916.26 926.08 916.26 923.88 0.0M
2025-04-22 916.33 916.89 901.62 908.51 0.0M
2025-04-18 922.43 924.87 920.31 921.80 0.0M
2025-04-17 931.84 937.44 907.37 920.50 0.0M
2025-04-16 949.39 957.40 945.52 949.27 0.0M
2025-04-15 959.21 959.82 937.81 946.98 0.0M
2025-04-12 921.16 940.89 913.95 939.65 0.0M
2025-04-11 937.28 938.59 895.59 922.17 0.0M
2025-04-10 861.66 957.60 861.15 955.13 0.0M
2025-04-01 947.02 958.90 939.89 957.84 0.0M
2025-03-29 967.95 968.97 955.30 956.68 0.0M
2025-03-28 969.72 973.31 967.47 969.34 0.0M
2025-03-26 975.29 976.82 973.61 976.75 0.0M
2025-03-25 971.59 975.19 971.46 975.19 0.0M
2025-03-22 963.80 966.38 962.74 966.21 0.0M
2025-03-21 960.30 976.42 960.12 966.10 0.0M
2025-03-15 955.86 968.40 954.13 967.25 0.0M
2025-03-13 965.75 969.48 950.87 961.68 0.0M
2025-03-12 952.52 964.45 941.51 950.88 0.0M
2025-03-11 973.35 974.72 944.35 953.47 0.0M
2025-03-07 992.68 1,003.35 979.32 983.34 0.0M
2025-03-06 999.23 1,013.58 989.60 1,010.78 0.0M
2025-03-05 994.11 1,013.25 982.02 997.59 0.0M
2025-03-04 1,025.95 1,029.93 993.81 1,000.80 0.0M
2025-03-01 1,003.82 1,022.48 999.55 1,021.85 0.0M
2025-02-28 1,037.56 1,038.37 1,005.72 1,006.06 0.0M
2025-02-27 1,031.17 1,038.96 1,025.74 1,030.64 0.0M
2025-02-26 1,036.82 1,037.41 1,022.06 1,028.71 0.0M
2025-02-25 1,048.20 1,049.63 1,037.61 1,037.90 0.0M
2025-02-22 1,049.82 1,049.82 1,045.25 1,045.88 0.0M
2025-02-21 1,065.36 1,065.85 1,064.44 1,064.66 0.0M
2025-02-20 1,064.89 1,065.78 1,063.98 1,065.29 0.0M
2025-02-19 1,064.43 1,065.21 1,064.03 1,065.03 0.0M
2025-02-15 1,063.78 1,064.31 1,063.22 1,064.15 0.0M
2025-02-14 1,060.49 1,063.12 1,059.80 1,063.12 0.0M
2025-02-13 1,054.00 1,059.48 1,054.00 1,059.44 0.0M
2025-02-12 1,056.82 1,058.78 1,056.42 1,057.83 0.0M
2025-02-11 1,056.00 1,058.35 1,055.72 1,058.25 0.0M
2025-02-08 1,057.20 1,058.52 1,050.93 1,051.79 0.0M
2025-02-07 1,053.40 1,056.18 1,053.03 1,056.18 0.0M
2025-02-06 1,048.18 1,053.00 1,047.15 1,052.96 0.0M
2025-02-05 1,043.43 1,050.09 1,040.43 1,049.88 0.0M
2025-02-04 1,035.50 1,044.77 1,032.53 1,041.89 0.0M
2025-02-01 1,050.49 1,053.35 1,044.69 1,046.54 0.0M
2025-01-31 1,046.08 1,048.78 1,041.59 1,046.88 0.0M
2025-01-30 1,043.94 1,044.28 1,038.41 1,042.84 0.0M
2025-01-29 1,037.16 1,044.79 1,032.21 1,044.35 0.0M
2025-01-28 1,031.46 1,039.41 1,030.10 1,034.52 0.0M
2025-01-25 1,051.78 1,052.40 1,048.76 1,050.27 0.0M
2025-01-24 1,048.37 1,051.36 1,048.19 1,051.36 0.0M
2025-01-23 1,048.27 1,050.94 1,048.23 1,050.09 0.0M
2025-01-22 1,043.51 1,045.50 1,040.00 1,044.90 0.0M
2025-01-18 1,041.68 1,041.68 1,040.26 1,040.48 0.0M
2025-01-17 1,040.68 1,041.41 1,035.27 1,035.31 0.0M
2025-01-16 1,031.87 1,039.51 1,030.24 1,038.37 0.0M
2025-01-15 1,023.20 1,026.11 1,012.36 1,018.13 0.0M
2025-01-14 1,010.33 1,019.26 1,007.65 1,018.80 0.0M
2025-01-11 1,024.88 1,025.88 1,014.63 1,020.31 0.0M
2025-01-09 1,027.65 1,031.24 1,023.54 1,029.82 0.0M
2025-01-08 1,037.22 1,037.58 1,025.97 1,028.33 0.0M
2025-01-07 1,036.20 1,038.07 1,034.49 1,036.08 0.0M
2025-01-04 1,024.21 1,031.60 1,023.83 1,031.43 0.0M
2025-01-03 1,024.28 1,027.34 1,014.10 1,020.14 0.0M
2025-01-01 1,026.93 1,027.24 1,019.84 1,020.73 0.0M