CBOE S&P 500 15% Buffer Protect April

SPRF04
🏛️ usa →
3,093.65
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
2025-09-26 3,089.22 3,093.74 3,087.94 3,093.65 0.0M
2025-09-25 3,086.11 3,089.18 3,083.44 3,087.56 0.0M
2025-09-24 3,092.14 3,092.14 3,087.02 3,089.41 0.0M
2025-09-22 3,092.25 3,094.79 3,091.77 3,094.34 0.0M
2025-09-20 3,091.74 3,091.99 3,090.89 3,091.07 0.0M
2025-09-19 3,091.74 3,092.69 3,089.31 3,092.35 0.0M
2025-09-18 3,087.21 3,089.63 3,082.35 3,087.40 0.0M
2025-09-17 3,088.19 3,088.32 3,085.82 3,086.12 0.0M
2025-09-16 3,088.03 3,088.74 3,086.47 3,087.57 0.0M
2025-09-13 3,085.04 3,086.16 3,084.12 3,084.58 0.0M
2025-09-12 3,081.88 3,085.37 3,081.74 3,085.09 0.0M
2025-09-11 3,080.09 3,082.01 3,077.63 3,079.38 0.0M
2025-09-10 3,076.36 3,077.79 3,074.00 3,077.14 0.0M
2025-09-09 3,074.71 3,077.11 3,074.44 3,075.73 0.0M
2025-09-07 3,075.82 3,072.32 3,072.32 3,072.32 0.0M
2025-09-06 3,075.82 3,077.71 3,066.90 3,072.32 0.0M
2025-09-05 3,066.94 3,073.00 3,066.20 3,072.89 0.0M
2025-09-04 3,063.40 3,065.90 3,061.73 3,065.84 0.0M
2025-09-03 3,052.97 3,060.41 3,052.04 3,060.12 0.0M
2025-08-30 3,067.58 3,067.99 3,062.46 3,064.59 0.0M
2025-08-29 3,067.89 3,069.42 3,064.84 3,068.92 0.0M
2025-08-28 3,063.13 3,066.64 3,063.13 3,065.95 0.0M
2025-08-27 3,059.71 3,064.37 3,059.71 3,064.16 0.0M
2025-08-26 3,063.73 3,064.36 3,060.42 3,060.52 0.0M
2025-08-23 3,051.48 3,065.57 3,051.48 3,064.31 0.0M
2025-08-22 3,049.22 3,052.47 3,046.56 3,049.30 0.0M
2025-08-21 3,054.24 3,054.42 3,046.11 3,053.14 0.0M
2025-08-20 3,059.18 3,060.77 3,053.56 3,055.19 0.0M
2025-08-19 3,057.22 3,059.58 3,056.86 3,059.00 0.0M
2025-08-16 3,060.02 3,060.26 3,056.36 3,056.53 0.0M
2025-08-15 3,056.80 3,059.68 3,055.59 3,058.99 0.0M
2025-08-14 3,059.34 3,060.83 3,056.83 3,059.25 0.0M
2025-08-13 3,050.97 3,056.83 3,049.70 3,056.81 0.0M
2025-08-12 3,048.85 3,051.29 3,045.50 3,046.81 0.0M
2025-08-09 3,044.54 3,048.48 3,043.70 3,047.59 0.0M
2025-08-08 3,045.93 3,047.23 3,036.32 3,040.73 0.0M
2025-08-07 3,034.76 3,042.31 3,034.36 3,041.18 0.0M
2025-08-06 3,038.50 3,040.02 3,031.62 3,033.63 0.0M
2025-08-05 3,030.18 3,037.93 3,030.18 3,037.63 0.0M
2025-08-02 3,023.05 3,026.33 3,016.04 3,020.78 0.0M
2025-08-01 3,043.45 3,045.18 3,033.39 3,035.47 0.0M
2025-07-31 3,039.77 3,042.74 3,033.77 3,037.57 0.0M
2025-07-30 3,044.23 3,044.41 3,038.53 3,039.21 0.0M
2025-07-29 3,041.78 3,042.14 3,039.70 3,041.43 0.0M
2025-07-26 3,036.34 3,039.80 3,036.23 3,039.17 0.0M
2025-07-25 3,035.93 3,039.73 3,034.53 3,035.12 0.0M
2025-07-24 3,028.80 3,033.61 3,027.60 3,033.31 0.0M
2025-07-23 3,024.43 3,027.06 3,021.61 3,025.80 0.0M
2025-07-22 3,025.07 3,029.59 3,024.45 3,024.54 0.0M
2025-07-19 3,023.37 3,024.36 3,020.44 3,021.99 0.0M
2025-07-18 3,016.70 3,022.25 3,016.61 3,021.26 0.0M
2025-07-17 3,016.14 3,017.09 3,005.46 3,016.27 0.0M
2025-07-16 3,021.05 3,021.26 3,013.30 3,013.33 0.0M
2025-07-15 3,014.40 3,017.72 3,012.81 3,016.52 0.0M
2025-07-12 3,013.69 3,016.63 3,011.36 3,015.04 0.0M
2025-07-11 3,016.06 3,019.46 3,014.06 3,018.31 0.0M
2025-07-10 3,013.06 3,015.82 3,010.62 3,014.92 0.0M
2025-07-09 3,008.18 3,011.00 3,006.97 3,008.32 0.0M
2025-07-08 3,011.80 3,011.80 3,002.48 3,006.75 0.0M
2025-07-04 3,012.39 3,014.18 3,010.43 3,013.13 0.0M
2025-07-03 3,003.11 3,007.69 3,002.29 3,007.42 0.0M
2025-07-02 3,001.71 3,005.26 3,000.14 3,003.49 0.0M
2025-07-01 3,002.08 3,005.95 2,999.96 3,004.09 0.0M
2025-06-28 2,996.77 3,001.60 2,992.42 2,998.58 0.0M
2025-06-27 2,990.15 2,996.04 2,989.59 2,994.66 0.0M
2025-06-26 2,988.28 2,988.69 2,984.20 2,986.44 0.0M
2025-06-25 2,978.63 2,987.01 2,978.59 2,985.59 0.0M
2025-06-24 2,957.11 2,970.91 2,954.27 2,970.23 0.0M
2025-06-21 2,965.44 2,965.87 2,953.01 2,956.27 0.0M
2025-06-19 2,957.45 2,964.65 2,955.66 2,958.26 0.0M
2025-06-18 2,962.09 2,964.88 2,954.88 2,956.09 0.0M
2025-06-17 2,962.43 2,969.80 2,962.43 2,966.53 0.0M
2025-06-14 2,961.30 2,964.83 2,949.54 2,952.36 0.0M
2025-06-13 2,961.37 2,971.42 2,960.74 2,970.12 0.0M
2025-06-12 2,968.22 2,970.35 2,960.93 2,963.88 0.0M
2025-06-11 2,961.72 2,966.60 2,959.48 2,966.35 0.0M
2025-06-10 2,959.95 2,963.16 2,957.90 2,959.24 0.0M
2025-06-07 2,958.40 2,960.53 2,954.45 2,957.67 0.0M
2025-06-06 2,955.35 2,957.90 2,942.11 2,945.93 0.0M
2025-06-05 2,952.80 2,955.95 2,950.77 2,951.55 0.0M
2025-06-04 2,944.64 2,952.64 2,942.97 2,950.58 0.0M
2025-06-03 2,935.91 2,943.80 2,928.25 2,943.39 0.0M
2025-05-31 2,932.50 2,939.20 2,922.70 2,937.72 0.0M
2025-05-30 2,940.68 2,940.68 2,928.50 2,936.22 0.0M
2025-05-29 2,939.39 2,940.96 2,930.05 2,931.44 0.0M
2025-05-28 2,926.13 2,937.72 2,923.47 2,937.25 0.0M
2025-05-24 2,901.03 2,914.65 2,901.03 2,908.67 0.0M
2025-05-23 2,917.32 2,925.87 2,915.11 2,918.47 0.0M
2025-05-22 2,931.80 2,939.12 2,916.09 2,919.19 0.0M
2025-05-21 2,940.12 2,942.01 2,933.60 2,939.55 0.0M
2025-05-20 2,928.75 2,943.35 2,928.64 2,943.23 0.0M
2025-05-17 2,935.97 2,941.35 2,932.89 2,940.92 0.0M
2025-05-16 2,922.49 2,935.03 2,922.49 2,933.70 0.0M
2025-05-15 2,929.89 2,931.08 2,923.57 2,927.01 0.0M
2025-05-14 2,919.27 2,931.42 2,919.20 2,927.17 0.0M
2025-05-13 2,909.04 2,917.06 2,902.29 2,917.02 0.0M
2025-05-10 2,876.24 2,877.04 2,866.48 2,869.63 0.0M
2025-05-09 2,871.96 2,881.94 2,862.66 2,870.19 0.0M
2025-05-08 2,857.79 2,867.67 2,848.68 2,861.81 0.0M
2025-05-07 2,852.51 2,865.21 2,850.74 2,855.05 0.0M
2025-05-06 2,864.72 2,874.11 2,862.73 2,866.06 0.0M
2025-05-03 2,869.39 2,876.42 2,863.87 2,873.58 0.0M
2025-05-02 2,860.21 2,868.55 2,853.44 2,853.53 0.0M
2025-05-01 2,823.69 2,849.86 2,811.21 2,846.69 0.0M
2025-04-30 2,832.52 2,848.90 2,832.52 2,845.41 0.0M
2025-04-29 2,839.88 2,843.58 2,821.89 2,837.50 0.0M
2025-04-26 2,824.70 2,836.42 2,816.70 2,836.06 0.0M
2025-04-25 2,794.24 2,824.61 2,793.78 2,823.86 0.0M
2025-04-24 2,806.47 2,817.51 2,787.86 2,793.16 0.0M
2025-04-23 2,746.83 2,774.60 2,746.21 2,768.59 0.0M
2025-04-22 2,752.97 2,752.97 2,713.36 2,729.95 0.0M
2025-04-18 2,768.86 2,778.46 2,757.85 2,768.05 0.0M
2025-04-17 2,780.99 2,790.38 2,747.14 2,762.53 0.0M
2025-04-16 2,802.41 2,812.53 2,796.11 2,798.04 0.0M
2025-04-15 2,809.76 2,811.39 2,783.05 2,800.02 0.0M
2025-04-12 2,749.77 2,783.07 2,737.89 2,780.62 0.0M
2025-04-11 2,776.60 2,781.29 2,706.76 2,754.32 0.0M
2025-04-10 2,666.32 2,817.01 2,659.19 2,811.61 0.0M
2025-04-09 2,753.71 2,761.23 2,650.23 2,674.33 0.0M
2025-04-08 2,642.27 2,748.54 2,622.81 2,698.86 0.0M
2025-04-05 2,757.28 2,758.39 2,697.05 2,697.48 0.0M
2025-04-04 2,822.90 2,828.72 2,797.89 2,798.82 0.0M
2025-04-03 2,847.86 2,877.80 2,847.67 2,872.32 0.0M
2025-04-02 2,852.42 2,867.46 2,844.52 2,862.77 0.0M
2025-04-01 2,826.51 2,855.97 2,813.35 2,855.97 0.0M
2025-03-29 2,850.31 2,851.20 2,836.72 2,840.71 0.0M
2025-03-28 2,849.14 2,852.29 2,812.28 2,850.98 0.0M
2025-03-27 2,852.45 2,852.75 2,847.28 2,850.22 0.0M
2025-03-26 2,851.49 2,852.24 2,850.93 2,852.15 0.0M
2025-03-25 2,846.35 2,850.58 2,846.35 2,850.29 0.0M
2025-03-22 2,829.27 2,839.40 2,826.00 2,838.78 0.0M
2025-03-21 2,828.62 2,840.42 2,828.55 2,835.68 0.0M
2025-03-20 2,826.57 2,839.39 2,824.09 2,835.01 0.0M
2025-03-19 2,827.84 2,828.25 2,818.72 2,822.40 0.0M
2025-03-18 2,822.80 2,834.25 2,822.80 2,831.28 0.0M
2025-03-15 2,809.88 2,823.48 2,809.15 2,822.37 0.0M
2025-03-14 2,809.63 2,812.22 2,795.52 2,799.55 0.0M
2025-03-13 2,814.34 2,816.34 2,801.30 2,811.39 0.0M
2025-03-12 2,808.48 2,814.16 2,797.08 2,804.02 0.0M
2025-03-11 2,818.59 2,819.94 2,800.58 2,809.50 0.0M
2025-03-08 2,821.84 2,828.68 2,814.41 2,827.33 0.0M
2025-03-07 2,825.27 2,829.31 2,818.09 2,821.72 0.0M
2025-03-06 2,826.01 2,833.26 2,821.68 2,831.81 0.0M
2025-03-05 2,825.94 2,832.90 2,818.68 2,825.01 0.0M
2025-03-04 2,837.61 2,838.43 2,826.03 2,830.16 0.0M
2025-03-01 2,829.86 2,836.19 2,827.59 2,835.60 0.0M
2025-02-28 2,836.92 2,837.13 2,829.61 2,829.65 0.0M
2025-02-27 2,834.70 2,837.14 2,833.09 2,834.78 0.0M
2025-02-26 2,834.65 2,835.06 2,830.39 2,833.87 0.0M
2025-02-25 2,836.43 2,836.83 2,833.03 2,834.43 0.0M
2025-02-22 2,837.61 2,837.69 2,833.50 2,834.08 0.0M
2025-02-21 2,837.45 2,837.53 2,836.26 2,837.35 0.0M
2025-02-20 2,836.54 2,837.44 2,836.48 2,837.42 0.0M
2025-02-19 2,836.10 2,836.69 2,835.77 2,836.68 0.0M
2025-02-15 2,834.40 2,834.66 2,834.06 2,834.57 0.0M
2025-02-14 2,832.55 2,833.90 2,832.04 2,833.82 0.0M
2025-02-13 2,829.88 2,832.02 2,829.80 2,831.72 0.0M
2025-02-12 2,830.81 2,831.82 2,830.64 2,831.53 0.0M
2025-02-11 2,830.30 2,831.10 2,829.83 2,831.00 0.0M
2025-02-08 2,830.14 2,830.50 2,827.57 2,827.78 0.0M
2025-02-07 2,828.92 2,829.63 2,828.15 2,829.56 0.0M
2025-02-06 2,826.25 2,828.16 2,825.31 2,828.14 0.0M
2025-02-05 2,823.76 2,826.35 2,823.68 2,826.26 0.0M
2025-02-04 2,819.88 2,824.51 2,818.33 2,822.83 0.0M
2025-02-01 2,826.60 2,827.29 2,823.62 2,824.47 0.0M
2025-01-31 2,824.91 2,825.95 2,823.85 2,825.25 0.0M
2025-01-30 2,823.60 2,824.31 2,821.83 2,823.70 0.0M
2025-01-29 2,821.69 2,823.89 2,819.84 2,823.67 0.0M
2025-01-28 2,816.24 2,820.85 2,816.24 2,820.48 0.0M
2025-01-25 2,822.77 2,822.97 2,821.94 2,822.53 0.0M
2025-01-24 2,821.12 2,822.35 2,821.08 2,822.32 0.0M
2025-01-23 2,820.89 2,821.46 2,820.83 2,820.98 0.0M
2025-01-22 2,818.27 2,820.00 2,817.75 2,819.84 0.0M
2025-01-18 2,815.41 2,816.14 2,814.78 2,815.33 0.0M
2025-01-17 2,813.23 2,814.10 2,812.23 2,812.74 0.0M
2025-01-16 2,810.43 2,813.15 2,810.12 2,812.63 0.0M
2025-01-15 2,804.56 2,805.75 2,800.55 2,804.06 0.0M
2025-01-14 2,796.26 2,802.81 2,795.92 2,802.46 0.0M
2025-01-11 2,802.66 2,803.05 2,797.31 2,799.61 0.0M
2025-01-09 2,803.61 2,805.90 2,801.25 2,805.24 0.0M
2025-01-08 2,809.78 2,809.84 2,802.43 2,804.39 0.0M
2025-01-07 2,808.84 2,810.23 2,807.15 2,808.18 0.0M
2025-01-04 2,802.04 2,805.63 2,801.51 2,805.52 0.0M
2025-01-03 2,802.49 2,803.61 2,795.47 2,799.46 0.0M
2025-01-01 2,801.90 2,802.70 2,798.39 2,799.79 0.0M