CBOE S&P 500 15% Buffer Protect March

SPRF03
🏛️ usa →
3,116.00
Last Update: 2025-09-29
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
2023-12-30 2,485.63 2,485.63 2,484.90 2,484.90 0.0M
2023-12-29 2,484.82 2,485.63 2,484.82 2,485.63 0.0M
2023-12-28 2,482.21 2,484.82 2,482.21 2,484.82 0.0M
2023-12-27 2,477.30 2,482.21 2,477.30 2,482.21 0.0M
2023-12-23 2,474.73 2,477.30 2,474.73 2,477.30 0.0M
2023-12-22 2,468.15 2,474.73 2,468.15 2,474.73 0.0M
2023-12-21 2,477.16 2,477.16 2,468.15 2,468.15 0.0M
2023-12-20 2,474.02 2,477.16 2,474.02 2,477.16 0.0M
2023-12-19 2,471.77 2,474.02 2,471.77 2,474.02 0.0M
2023-12-16 2,471.25 2,471.77 2,471.25 2,471.77 0.0M
2023-12-15 2,469.88 2,471.25 2,469.88 2,471.25 0.0M
2023-12-14 2,458.94 2,469.88 2,458.94 2,469.88 0.0M
2023-12-13 2,452.46 2,458.94 2,452.46 2,458.94 0.0M
2023-12-12 2,446.49 2,452.46 2,446.49 2,452.46 0.0M
2023-12-09 2,439.79 2,446.49 2,439.79 2,446.49 0.0M
2023-12-08 2,431.50 2,439.79 2,431.50 2,439.79 0.0M
2023-12-07 2,436.15 2,436.15 2,431.50 2,431.50 0.0M
2023-12-06 2,435.06 2,436.15 2,435.06 2,436.15 0.0M
2023-12-05 2,441.01 2,441.01 2,435.06 2,435.06 0.0M
2023-12-02 2,433.49 2,441.01 2,433.49 2,441.01 0.0M
2023-12-01 2,430.86 2,433.49 2,430.86 2,433.49 0.0M
2023-11-30 2,430.84 2,430.86 2,430.84 2,430.86 0.0M
2023-11-29 2,430.42 2,430.84 2,430.42 2,430.84 0.0M
2023-11-28 2,430.54 2,430.54 2,430.42 2,430.42 0.0M
2023-11-25 2,427.70 2,430.54 2,427.70 2,430.54 0.0M
2023-11-23 2,420.56 2,427.70 2,420.56 2,427.70 0.0M
2023-11-22 2,426.37 2,426.37 2,420.56 2,420.56 0.0M
2023-11-21 2,412.36 2,426.37 2,412.36 2,426.37 0.0M
2023-11-18 2,411.18 2,412.36 2,411.18 2,412.36 0.0M
2023-11-17 2,405.22 2,411.18 2,405.22 2,411.18 0.0M
2023-11-16 2,406.74 2,406.74 2,405.22 2,405.22 0.0M
2023-11-15 2,378.19 2,406.74 2,378.19 2,406.74 0.0M
2023-11-14 2,380.78 2,380.78 2,378.19 2,378.19 0.0M
2023-11-11 2,355.28 2,380.78 2,355.28 2,380.78 0.0M
2023-11-10 2,366.20 2,366.20 2,355.28 2,355.28 0.0M
2023-11-09 2,365.83 2,366.20 2,365.83 2,366.20 0.0M
2023-11-08 2,361.27 2,365.83 2,361.27 2,365.83 0.0M
2023-11-07 2,359.22 2,361.27 2,359.22 2,361.27 0.0M
2023-11-04 2,339.45 2,359.22 2,339.45 2,359.22 0.0M
2023-11-03 2,310.85 2,339.45 2,310.85 2,339.45 0.0M
2023-11-02 2,292.33 2,310.85 2,292.33 2,310.85 0.0M
2023-11-01 2,284.83 2,292.33 2,284.83 2,292.33 0.0M
2023-10-31 2,267.34 2,284.83 2,267.34 2,284.83 0.0M
2023-10-28 2,277.50 2,277.50 2,267.34 2,267.34 0.0M
2023-10-27 2,298.50 2,298.50 2,277.50 2,277.50 0.0M
2023-10-26 2,315.48 2,315.48 2,298.50 2,298.50 0.0M
2023-10-25 2,305.96 2,315.48 2,305.96 2,315.48 0.0M
2023-10-24 2,304.23 2,305.96 2,304.23 2,305.96 0.0M
2023-10-21 2,320.98 2,320.98 2,304.23 2,304.23 0.0M
2023-10-20 2,338.02 2,338.02 2,320.98 2,320.98 0.0M
2023-10-19 2,353.82 2,353.82 2,338.02 2,338.02 0.0M
2023-10-18 2,356.54 2,356.54 2,353.82 2,353.82 0.0M
2023-10-17 2,337.17 2,356.54 2,337.17 2,356.54 0.0M
2023-10-14 2,346.58 2,346.58 2,337.17 2,337.17 0.0M
2023-10-13 2,356.71 2,356.71 2,346.58 2,346.58 0.0M
2023-10-12 2,347.88 2,356.71 2,347.88 2,356.71 0.0M
2023-10-11 2,339.06 2,347.88 2,339.06 2,347.88 0.0M
2023-10-10 2,332.16 2,339.06 2,332.16 2,339.06 0.0M
2023-10-07 2,312.10 2,332.16 2,312.10 2,332.16 0.0M
2023-10-06 2,313.19 2,313.19 2,312.10 2,312.10 0.0M
2023-10-05 2,303.62 2,313.19 2,303.62 2,313.19 0.0M
2023-10-04 2,323.80 2,323.80 2,303.62 2,303.62 0.0M
2023-10-03 2,324.64 2,324.64 2,323.80 2,323.80 0.0M
2023-09-30 2,326.67 2,326.67 2,324.64 2,324.64 0.0M
2023-09-29 2,319.49 2,326.67 2,319.49 2,326.67 0.0M
2023-09-28 2,318.55 2,319.49 2,318.55 2,319.49 0.0M
2023-09-27 2,342.45 2,342.45 2,318.55 2,318.55 0.0M
2023-09-26 2,332.86 2,342.45 2,332.86 2,342.45 0.0M
2023-09-23 2,331.21 2,332.86 2,331.21 2,332.86 0.0M
2023-09-22 2,354.65 2,354.65 2,331.21 2,331.21 0.0M
2023-09-21 2,367.85 2,367.85 2,354.65 2,354.65 0.0M
2023-09-20 2,370.70 2,370.70 2,367.85 2,367.85 0.0M
2023-09-19 2,368.95 2,370.70 2,368.95 2,370.70 0.0M
2023-09-16 2,382.28 2,382.28 2,368.95 2,368.95 0.0M
2023-09-15 2,371.96 2,382.28 2,371.96 2,382.28 0.0M
2023-09-14 2,368.00 2,371.96 2,368.00 2,371.96 0.0M
2023-09-13 2,366.71 2,368.00 2,366.71 2,368.00 0.0M
2023-09-12 2,366.71 2,373.15 2,366.71 2,373.15 0.0M
2023-09-09 2,362.14 2,366.71 2,362.14 2,366.71 0.0M
2023-09-08 2,364.85 2,364.85 2,362.14 2,362.14 0.0M
2023-09-07 2,371.92 2,371.92 2,364.85 2,364.85 0.0M
2023-09-06 2,375.37 2,375.37 2,371.92 2,371.92 0.0M
2023-09-02 2,372.39 2,375.37 2,372.39 2,375.37 0.0M
2023-09-01 2,372.52 2,372.52 2,372.39 2,372.39 0.0M
2023-08-31 2,368.95 2,372.52 2,368.95 2,372.52 0.0M
2023-08-30 2,352.44 2,368.95 2,352.44 2,368.95 0.0M
2023-08-29 2,343.40 2,352.44 2,343.40 2,352.44 0.0M
2023-08-26 2,335.24 2,343.40 2,335.24 2,343.40 0.0M
2023-08-25 2,349.47 2,349.47 2,335.24 2,335.24 0.0M
2023-08-24 2,335.60 2,349.47 2,335.60 2,349.47 0.0M
2023-08-23 2,337.19 2,337.19 2,335.60 2,335.60 0.0M
2023-08-22 2,330.50 2,337.19 2,330.50 2,337.19 0.0M
2023-08-19 2,328.11 2,330.50 2,328.11 2,330.50 0.0M
2023-08-18 2,337.47 2,337.47 2,328.11 2,328.11 0.0M
2023-08-17 2,346.28 2,346.28 2,337.47 2,337.47 0.0M
2023-08-16 2,358.15 2,358.15 2,346.28 2,346.28 0.0M
2023-08-15 2,353.05 2,358.15 2,353.05 2,358.15 0.0M
2023-08-12 2,350.24 2,353.05 2,350.24 2,353.05 0.0M
2023-08-11 2,350.82 2,350.82 2,350.24 2,350.24 0.0M
2023-08-10 2,356.38 2,356.38 2,350.82 2,350.82 0.0M
2023-08-09 2,360.83 2,360.83 2,356.38 2,356.38 0.0M
2023-08-08 2,350.85 2,360.83 2,350.85 2,360.83 0.0M
2023-08-05 2,356.06 2,356.06 2,350.85 2,350.85 0.0M
2023-08-04 2,356.57 2,356.57 2,356.06 2,356.06 0.0M
2023-08-03 2,369.47 2,369.47 2,356.57 2,356.57 0.0M
2023-08-02 2,372.99 2,372.99 2,369.47 2,369.47 0.0M
2023-08-01 2,371.63 2,372.99 2,371.63 2,372.99 0.0M
2023-07-29 2,364.54 2,371.63 2,364.54 2,371.63 0.0M
2023-07-28 2,370.14 2,370.14 2,364.54 2,364.54 0.0M
2023-07-27 2,369.21 2,370.14 2,369.21 2,370.14 0.0M
2023-07-26 2,366.56 2,369.21 2,366.56 2,369.21 0.0M
2023-07-25 2,365.46 2,366.56 2,365.46 2,366.56 0.0M
2023-07-22 2,360.46 2,365.46 2,360.46 2,365.46 0.0M
2023-07-21 2,364.98 2,364.98 2,360.46 2,360.46 0.0M
2023-07-20 2,364.87 2,364.98 2,364.87 2,364.98 0.0M
2023-07-19 2,361.61 2,364.87 2,361.61 2,364.87 0.0M
2023-07-18 2,356.33 2,361.61 2,356.33 2,361.61 0.0M
2023-07-15 2,356.49 2,356.49 2,356.33 2,356.33 0.0M
2023-07-14 2,349.89 2,356.49 2,349.89 2,356.49 0.0M
2023-07-13 2,339.85 2,349.89 2,339.85 2,349.89 0.0M
2023-07-12 2,334.02 2,339.85 2,334.02 2,339.85 0.0M
2023-07-11 2,331.52 2,334.02 2,331.52 2,334.02 0.0M
2023-07-08 2,330.43 2,331.52 2,330.43 2,331.52 0.0M
2023-07-07 2,339.57 2,339.57 2,330.43 2,330.43 0.0M
2023-07-06 2,343.56 2,343.56 2,339.57 2,339.57 0.0M
2023-07-04 2,338.54 2,343.56 2,338.54 2,343.56 0.0M
2023-07-01 2,321.10 2,338.54 2,321.10 2,338.54 0.0M
2023-06-30 2,325.74 2,325.74 2,321.10 2,321.10 0.0M
2023-06-29 2,321.38 2,325.74 2,321.38 2,325.74 0.0M
2023-06-28 2,310.70 2,321.38 2,310.70 2,321.38 0.0M
2023-06-27 2,312.57 2,312.57 2,310.70 2,310.70 0.0M
2023-06-24 2,318.60 2,318.60 2,312.57 2,312.57 0.0M
2023-06-23 2,315.04 2,318.60 2,315.04 2,318.60 0.0M
2023-06-22 2,317.17 2,317.17 2,315.04 2,315.04 0.0M
2023-06-21 2,322.91 2,322.91 2,317.17 2,317.17 0.0M
2023-06-17 2,323.16 2,323.16 2,322.91 2,322.91 0.0M
2023-06-16 2,313.71 2,323.16 2,313.71 2,323.16 0.0M
2023-06-15 2,313.08 2,313.71 2,313.08 2,313.71 0.0M
2023-06-14 2,306.60 2,313.08 2,306.60 2,313.08 0.0M
2023-06-13 2,298.10 2,306.60 2,298.10 2,306.60 0.0M
2023-06-10 2,294.80 2,298.10 2,294.80 2,298.10 0.0M
2023-06-09 2,287.57 2,294.80 2,287.57 2,294.80 0.0M
2023-06-08 2,292.49 2,292.49 2,287.57 2,287.57 0.0M
2023-06-07 2,287.20 2,292.49 2,287.20 2,292.49 0.0M
2023-06-06 2,288.12 2,288.12 2,287.20 2,287.20 0.0M
2023-06-03 2,273.50 2,288.12 2,273.50 2,288.12 0.0M
2023-06-02 2,259.51 2,273.50 2,259.51 2,273.50 0.0M
2023-06-01 2,266.25 2,266.25 2,259.51 2,259.51 0.0M
2023-05-31 2,265.20 2,266.25 2,265.20 2,266.25 0.0M
2023-05-27 2,247.44 2,265.20 2,247.44 2,265.20 0.0M
2023-05-26 2,238.48 2,247.44 2,238.48 2,247.44 0.0M
2023-05-25 2,247.64 2,247.64 2,238.48 2,238.48 0.0M
2023-05-24 2,260.14 2,260.14 2,247.64 2,247.64 0.0M
2023-05-23 2,261.49 2,261.49 2,258.76 2,260.14 0.0M
2023-05-20 2,261.49 2,261.49 2,258.76 2,258.76 0.0M
2023-05-19 2,250.25 2,261.49 2,250.25 2,261.49 0.0M
2023-05-18 2,236.38 2,250.25 2,236.38 2,250.25 0.0M
2023-05-17 2,242.95 2,242.95 2,236.38 2,236.38 0.0M
2023-05-16 2,238.37 2,242.95 2,238.37 2,242.95 0.0M
2023-05-13 2,239.83 2,239.83 2,238.37 2,238.37 0.0M
2023-05-12 2,242.20 2,242.20 2,239.83 2,239.83 0.0M
2023-05-11 2,234.73 2,242.20 2,234.73 2,242.20 0.0M
2023-05-10 2,239.52 2,239.52 2,234.73 2,234.73 0.0M
2023-05-09 2,238.02 2,239.52 2,238.02 2,239.52 0.0M
2023-05-06 2,214.11 2,238.02 2,214.11 2,238.02 0.0M
2023-05-05 2,227.89 2,227.89 2,214.11 2,214.11 0.0M
2023-05-04 2,233.47 2,233.47 2,227.89 2,227.89 0.0M
2023-05-03 2,245.50 2,245.50 2,233.47 2,233.47 0.0M
2023-05-02 2,246.76 2,246.76 2,245.50 2,245.50 0.0M
2023-04-29 2,234.56 2,246.76 2,234.56 2,246.76 0.0M
2023-04-28 2,213.50 2,234.56 2,213.50 2,234.56 0.0M
2023-04-27 2,220.82 2,220.82 2,213.50 2,213.50 0.0M
2023-04-26 2,234.12 2,234.12 2,220.82 2,220.82 0.0M
2023-04-25 2,232.81 2,234.12 2,232.81 2,234.12 0.0M
2023-04-22 2,231.48 2,232.81 2,231.48 2,232.81 0.0M
2023-04-21 2,235.60 2,235.60 2,231.48 2,231.48 0.0M
2023-04-20 2,236.82 2,236.82 2,235.60 2,235.60 0.0M
2023-04-19 2,235.76 2,236.82 2,235.76 2,236.82 0.0M
2023-04-18 2,232.17 2,235.76 2,232.17 2,235.76 0.0M
2023-04-15 2,232.61 2,232.61 2,232.17 2,232.17 0.0M
2023-04-14 2,216.93 2,232.61 2,216.93 2,232.61 0.0M
2023-04-13 2,224.23 2,224.23 2,216.93 2,216.93 0.0M
2023-04-12 2,222.21 2,224.23 2,222.21 2,224.23 0.0M
2023-04-11 2,220.04 2,222.21 2,220.04 2,222.21 0.0M
2023-04-07 2,214.66 2,220.04 2,214.66 2,220.04 0.0M
2023-04-06 2,218.23 2,218.23 2,214.66 2,214.66 0.0M
2023-04-05 2,223.72 2,223.72 2,218.23 2,218.23 0.0M
2023-04-04 2,217.96 2,223.72 2,217.96 2,223.72 0.0M
2023-04-01 2,200.45 2,217.96 2,200.45 2,217.96 0.0M
2023-03-31 2,194.90 2,200.45 2,194.90 2,200.45 0.0M
2023-03-30 2,178.11 2,194.90 2,178.11 2,194.90 0.0M
2023-03-29 2,179.95 2,179.95 2,178.11 2,178.11 0.0M
2023-03-28 2,177.64 2,179.95 2,177.64 2,179.95 0.0M
2023-03-25 2,176.27 2,177.64 2,176.27 2,177.64 0.0M
2023-03-24 2,166.28 2,176.27 2,166.28 2,176.27 0.0M
2023-03-23 2,183.90 2,183.90 2,166.28 2,166.28 0.0M
2023-03-22 2,167.83 2,183.90 2,167.83 2,183.90 0.0M
2023-03-21 2,156.67 2,167.83 2,156.67 2,167.83 0.0M
2023-03-18 2,170.29 2,170.29 2,156.67 2,156.67 0.0M
2023-03-17 2,149.77 2,170.29 2,149.77 2,170.29 0.0M
2023-03-16 2,155.74 2,155.74 2,149.77 2,149.77 0.0M
2023-03-15 2,142.34 2,155.74 2,142.34 2,155.74 0.0M
2023-03-14 2,133.57 2,142.34 2,133.57 2,142.34 0.0M
2023-03-11 2,148.06 2,148.06 2,133.57 2,133.57 0.0M
2023-03-10 2,172.34 2,172.34 2,148.06 2,148.06 0.0M
2023-03-09 2,169.38 2,172.34 2,169.38 2,172.34 0.0M
2023-03-08 2,188.67 2,188.67 2,169.38 2,169.38 0.0M
2023-03-07 2,188.41 2,188.67 2,188.41 2,188.67 0.0M
2023-03-04 2,169.42 2,188.41 2,169.42 2,188.41 0.0M
2023-03-03 2,159.67 2,169.42 2,159.67 2,169.42 0.0M
2023-03-02 2,162.65 2,162.65 2,159.67 2,159.67 0.0M
2023-03-01 2,166.17 2,166.17 2,162.65 2,162.65 0.0M
2023-02-28 2,161.79 2,166.17 2,161.79 2,166.17 0.0M
2023-02-25 2,161.20 2,161.79 2,161.20 2,161.79 0.0M
2023-02-24 2,160.79 2,161.20 2,160.79 2,161.20 0.0M
2023-02-23 2,163.65 2,163.65 2,160.79 2,160.79 0.0M
2023-02-22 2,159.41 2,163.65 2,159.41 2,163.65 0.0M
2023-02-18 2,157.09 2,159.41 2,157.09 2,159.41 0.0M
2023-02-17 2,158.16 2,158.16 2,157.09 2,157.09 0.0M
2023-02-16 2,157.53 2,158.16 2,157.53 2,158.16 0.0M
2023-02-15 2,157.70 2,157.70 2,157.53 2,157.53 0.0M
2023-02-14 2,155.72 2,157.70 2,155.72 2,157.70 0.0M
2023-02-11 2,154.64 2,155.72 2,154.64 2,155.72 0.0M
2023-02-10 2,159.53 2,159.53 2,154.64 2,154.64 0.0M
2023-02-09 2,156.73 2,159.53 2,156.73 2,159.53 0.0M
2023-02-08 2,154.89 2,156.73 2,154.89 2,156.73 0.0M
2023-02-07 2,155.67 2,155.67 2,154.89 2,154.89 0.0M
2023-02-04 2,158.12 2,158.12 2,155.67 2,155.67 0.0M
2023-02-03 2,153.62 2,158.12 2,153.62 2,158.12 0.0M
2023-02-02 2,151.03 2,153.62 2,151.03 2,153.62 0.0M
2023-02-01 2,148.04 2,151.03 2,148.04 2,151.03 0.0M
2023-01-31 2,150.65 2,150.65 2,148.04 2,148.04 0.0M
2023-01-28 2,148.70 2,150.65 2,148.70 2,150.65 0.0M
2023-01-27 2,146.29 2,148.70 2,146.29 2,148.70 0.0M
2023-01-26 2,145.98 2,146.29 2,145.98 2,146.29 0.0M
2023-01-25 2,144.48 2,145.98 2,144.48 2,145.98 0.0M
2023-01-24 2,140.99 2,144.48 2,140.99 2,144.48 0.0M
2023-01-21 2,133.66 2,140.99 2,133.66 2,140.99 0.0M
2023-01-20 2,135.91 2,135.91 2,133.66 2,133.66 0.0M
2023-01-19 2,141.12 2,141.12 2,135.91 2,135.91 0.0M
2023-01-18 2,140.52 2,141.12 2,140.52 2,141.12 0.0M
2023-01-14 2,139.09 2,140.52 2,139.09 2,140.52 0.0M
2023-01-13 2,134.82 2,139.09 2,134.82 2,139.09 0.0M
2023-01-12 2,129.50 2,134.82 2,129.50 2,134.82 0.0M
2023-01-11 2,123.65 2,129.50 2,123.65 2,129.50 0.0M
2023-01-10 2,123.42 2,123.65 2,123.42 2,123.65 0.0M
2023-01-07 2,108.73 2,123.42 2,108.73 2,123.42 0.0M
2023-01-06 2,114.35 2,114.35 2,108.73 2,108.73 0.0M
2023-01-05 2,106.69 2,114.35 2,106.69 2,114.35 0.0M
2023-01-04 2,109.27 2,109.27 2,106.69 2,106.69 0.0M