CBOE S&P 500 15% Buffer Protect May

SPRF05
🏛️ usa →
3,384.71
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 2,594.29 2,594.29 2,593.03 2,593.03 0.0M
2021-12-30 2,589.57 2,594.29 2,589.57 2,594.29 0.0M
2021-12-29 2,593.46 2,593.46 2,589.57 2,589.57 0.0M
2021-12-28 2,585.01 2,593.46 2,585.01 2,593.46 0.0M
2021-12-25 2,579.24 2,585.01 2,579.24 2,585.01 0.0M
2021-12-24 2,579.24 2,585.01 2,579.24 2,585.01 0.0M
2021-12-23 2,570.49 2,579.24 2,570.49 2,579.24 0.0M
2021-12-22 2,559.35 2,570.49 2,559.35 2,570.49 0.0M
2021-12-21 2,563.66 2,563.66 2,559.35 2,559.35 0.0M
2021-12-18 2,571.16 2,571.16 2,563.66 2,563.66 0.0M
2021-12-17 2,577.34 2,577.34 2,571.16 2,571.16 0.0M
2021-12-16 2,566.94 2,577.34 2,566.94 2,577.34 0.0M
2021-12-15 2,570.76 2,570.76 2,566.94 2,566.94 0.0M
2021-12-14 2,578.55 2,578.55 2,570.76 2,570.76 0.0M
2021-12-11 2,567.97 2,578.55 2,567.97 2,578.55 0.0M
2021-12-10 2,574.03 2,574.03 2,567.97 2,567.97 0.0M
2021-12-09 2,571.49 2,574.03 2,571.49 2,574.03 0.0M
2021-12-08 2,549.96 2,571.49 2,549.96 2,571.49 0.0M
2021-12-07 2,537.18 2,549.96 2,537.18 2,549.96 0.0M
2021-12-04 2,549.34 2,549.34 2,537.18 2,537.18 0.0M
2021-12-03 2,535.16 2,549.34 2,535.16 2,549.34 0.0M
2021-12-02 2,551.10 2,551.10 2,535.16 2,535.16 0.0M
2021-12-01 2,565.16 2,565.16 2,551.10 2,551.10 0.0M
2021-11-30 2,538.73 2,565.16 2,538.73 2,565.16 0.0M
2021-11-27 2,572.72 2,572.72 2,538.73 2,538.73 0.0M
2021-11-26 2,574.51 2,574.51 2,572.72 2,572.72 0.0M
2021-11-25 2,574.51 2,574.51 2,572.72 2,572.72 0.0M
2021-11-24 2,569.84 2,574.51 2,569.84 2,574.51 0.0M
2021-11-23 2,570.55 2,570.55 2,569.84 2,569.84 0.0M
2021-11-20 2,574.03 2,574.03 2,570.55 2,570.55 0.0M
2021-11-19 2,573.14 2,574.03 2,573.14 2,574.03 0.0M
2021-11-18 2,574.68 2,574.68 2,573.14 2,573.14 0.0M
2021-11-17 2,569.70 2,574.68 2,569.70 2,574.68 0.0M
2021-11-16 2,572.59 2,572.59 2,569.70 2,569.70 0.0M
2021-11-13 2,567.47 2,572.59 2,567.47 2,572.59 0.0M
2021-11-12 2,563.67 2,567.47 2,563.67 2,567.47 0.0M
2021-11-11 2,569.25 2,569.25 2,563.67 2,563.67 0.0M
2021-11-10 2,573.52 2,573.52 2,569.25 2,569.25 0.0M
2021-11-09 2,574.01 2,574.01 2,573.52 2,573.52 0.0M
2021-11-06 2,571.69 2,574.01 2,571.69 2,574.01 0.0M
2021-11-05 2,568.55 2,571.69 2,568.55 2,571.69 0.0M
2021-11-04 2,567.26 2,568.55 2,567.26 2,568.55 0.0M
2021-11-03 2,564.69 2,567.26 2,564.69 2,567.26 0.0M
2021-11-02 2,558.88 2,564.69 2,558.88 2,564.69 0.0M
2021-10-30 2,556.42 2,558.88 2,556.42 2,558.88 0.0M
2021-10-29 2,552.29 2,556.42 2,552.29 2,556.42 0.0M
2021-10-28 2,556.45 2,556.45 2,552.29 2,552.29 0.0M
2021-10-27 2,553.11 2,556.45 2,553.11 2,556.45 0.0M
2021-10-26 2,549.06 2,553.11 2,549.06 2,553.11 0.0M
2021-10-23 2,551.71 2,551.71 2,549.06 2,549.06 0.0M
2021-10-22 2,548.83 2,551.71 2,548.83 2,551.71 0.0M
2021-10-21 2,546.75 2,548.83 2,546.75 2,548.83 0.0M
2021-10-20 2,547.85 2,547.85 2,546.75 2,546.75 0.0M
2021-10-19 2,545.64 2,547.85 2,545.64 2,547.85 0.0M
2021-10-16 2,546.12 2,546.12 2,545.64 2,545.64 0.0M
2021-10-15 2,539.39 2,546.12 2,539.39 2,546.12 0.0M
2021-10-14 2,529.17 2,539.39 2,529.17 2,539.39 0.0M
2021-10-13 2,532.68 2,532.68 2,529.17 2,529.17 0.0M
2021-10-12 2,536.22 2,536.22 2,532.68 2,532.68 0.0M
2021-10-09 2,537.83 2,537.83 2,536.22 2,536.22 0.0M
2021-10-08 2,527.71 2,537.83 2,527.71 2,537.83 0.0M
2021-10-07 2,525.16 2,527.71 2,525.16 2,527.71 0.0M
2021-10-06 2,517.00 2,525.16 2,517.00 2,525.16 0.0M
2021-10-05 2,526.63 2,526.63 2,517.00 2,517.00 0.0M
2021-10-02 2,516.53 2,526.63 2,516.53 2,526.63 0.0M
2021-10-01 2,527.23 2,527.23 2,516.53 2,516.53 0.0M
2021-09-30 2,523.17 2,527.23 2,523.17 2,527.23 0.0M
2021-09-29 2,542.18 2,542.18 2,523.17 2,523.17 0.0M
2021-09-28 2,547.89 2,547.89 2,542.18 2,542.18 0.0M
2021-09-25 2,545.11 2,547.89 2,545.11 2,547.89 0.0M
2021-09-24 2,531.69 2,545.11 2,531.69 2,545.11 0.0M
2021-09-23 2,518.61 2,531.69 2,518.61 2,531.69 0.0M
2021-09-22 2,515.98 2,518.61 2,515.98 2,518.61 0.0M
2021-09-21 2,535.78 2,535.78 2,515.98 2,515.98 0.0M
2021-09-18 2,544.81 2,544.81 2,535.78 2,535.78 0.0M
2021-09-17 2,547.77 2,547.77 2,544.81 2,544.81 0.0M
2021-09-16 2,539.95 2,547.77 2,539.95 2,547.77 0.0M
2021-09-15 2,543.80 2,543.80 2,539.95 2,539.95 0.0M
2021-09-14 2,536.99 2,543.80 2,536.99 2,543.80 0.0M
2021-09-11 2,545.97 2,545.97 2,536.99 2,536.99 0.0M
2021-09-10 2,549.42 2,549.42 2,545.97 2,545.97 0.0M
2021-09-09 2,550.24 2,550.24 2,549.42 2,549.42 0.0M
2021-09-08 2,554.92 2,554.92 2,550.24 2,550.24 0.0M
2021-09-04 2,554.24 2,554.92 2,554.24 2,554.92 0.0M
2021-09-03 2,552.84 2,554.24 2,552.84 2,554.24 0.0M
2021-09-02 2,552.07 2,552.84 2,552.07 2,552.84 0.0M
2021-09-01 2,552.79 2,552.79 2,552.07 2,552.07 0.0M
2021-08-31 2,549.05 2,552.79 2,549.05 2,552.79 0.0M
2021-08-28 2,541.25 2,549.05 2,541.25 2,549.05 0.0M
2021-08-27 2,547.04 2,547.04 2,541.25 2,541.25 0.0M
2021-08-26 2,543.51 2,547.04 2,543.51 2,547.04 0.0M
2021-08-25 2,543.52 2,543.52 2,543.51 2,543.51 0.0M
2021-08-24 2,512.36 2,543.52 2,512.36 2,543.52 0.0M
2021-08-21 2,504.38 2,512.36 2,504.38 2,512.36 0.0M
2021-08-20 2,501.77 2,504.38 2,501.77 2,504.38 0.0M
2021-08-19 2,514.36 2,514.36 2,501.77 2,501.77 0.0M
2021-08-18 2,522.77 2,522.77 2,514.36 2,514.36 0.0M
2021-08-17 2,520.43 2,522.77 2,520.43 2,522.77 0.0M
2021-08-14 2,517.71 2,520.43 2,517.71 2,520.43 0.0M
2021-08-13 2,515.40 2,517.71 2,515.40 2,517.71 0.0M
2021-08-12 2,511.80 2,515.40 2,511.80 2,515.40 0.0M
2021-08-11 2,513.11 2,513.11 2,511.80 2,511.80 0.0M
2021-08-10 2,513.84 2,513.84 2,513.11 2,513.11 0.0M
2021-08-07 2,508.64 2,513.84 2,508.64 2,513.84 0.0M
2021-08-06 2,504.76 2,508.64 2,504.76 2,508.64 0.0M
2021-08-05 2,507.02 2,507.02 2,504.76 2,504.76 0.0M
2021-08-04 2,501.07 2,507.02 2,501.07 2,507.02 0.0M
2021-08-03 2,503.99 2,503.99 2,501.07 2,501.07 0.0M
2021-07-31 2,504.38 2,504.38 2,503.99 2,503.99 0.0M
2021-07-30 2,495.64 2,504.38 2,495.64 2,504.38 0.0M
2021-07-29 2,497.03 2,497.03 2,495.64 2,495.64 0.0M
2021-07-28 2,504.36 2,504.36 2,497.03 2,497.03 0.0M
2021-07-27 2,503.24 2,504.36 2,503.24 2,504.36 0.0M
2021-07-24 2,497.13 2,503.24 2,497.13 2,503.24 0.0M
2021-07-23 2,493.11 2,497.13 2,493.11 2,497.13 0.0M
2021-07-22 2,484.46 2,493.11 2,484.46 2,493.11 0.0M
2021-07-21 2,469.43 2,484.46 2,469.43 2,484.46 0.0M
2021-07-20 2,483.99 2,483.99 2,469.43 2,469.43 0.0M
2021-07-17 2,491.84 2,491.84 2,483.99 2,483.99 0.0M
2021-07-16 2,495.69 2,495.69 2,491.84 2,491.84 0.0M
2021-07-15 2,495.11 2,495.69 2,495.11 2,495.69 0.0M
2021-07-14 2,500.69 2,500.69 2,495.11 2,495.11 0.0M
2021-07-13 2,496.64 2,500.69 2,496.64 2,500.69 0.0M
2021-07-10 2,482.92 2,496.64 2,482.92 2,496.64 0.0M
2021-07-09 2,493.06 2,493.06 2,482.92 2,482.92 0.0M
2021-07-08 2,491.66 2,493.06 2,491.66 2,493.06 0.0M
2021-07-07 2,494.27 2,494.27 2,491.66 2,491.66 0.0M
2021-07-03 2,486.50 2,494.27 2,486.50 2,494.27 0.0M
2021-07-02 2,483.22 2,486.50 2,483.22 2,486.50 0.0M
2021-07-01 2,481.81 2,483.22 2,481.81 2,483.22 0.0M
2021-06-30 2,482.68 2,482.68 2,481.81 2,481.81 0.0M
2021-06-29 2,479.95 2,482.68 2,479.95 2,482.68 0.0M
2021-06-26 2,477.52 2,479.95 2,477.52 2,479.95 0.0M
2021-06-25 2,470.66 2,477.52 2,470.66 2,477.52 0.0M
2021-06-24 2,470.40 2,470.66 2,470.40 2,470.66 0.0M
2021-06-23 2,460.74 2,470.40 2,460.74 2,470.40 0.0M
2021-06-22 2,442.58 2,460.74 2,442.58 2,460.74 0.0M
2021-06-19 2,460.97 2,460.97 2,442.58 2,442.58 0.0M
2021-06-18 2,459.24 2,460.97 2,459.24 2,460.97 0.0M
2021-06-17 2,465.38 2,465.38 2,459.24 2,459.24 0.0M
2021-06-16 2,467.70 2,467.70 2,465.38 2,465.38 0.0M
2021-06-15 2,466.30 2,467.70 2,466.30 2,467.70 0.0M
2021-06-12 2,463.37 2,466.30 2,463.37 2,466.30 0.0M
2021-06-11 2,456.44 2,463.37 2,456.44 2,463.37 0.0M
2021-06-10 2,458.81 2,458.81 2,456.44 2,456.44 0.0M
2021-06-09 2,457.04 2,458.81 2,457.04 2,458.81 0.0M
2021-06-08 2,456.12 2,457.04 2,456.12 2,457.04 0.0M
2021-06-05 2,445.66 2,456.12 2,445.66 2,456.12 0.0M
2021-06-04 2,449.94 2,449.94 2,445.66 2,445.66 0.0M
2021-06-03 2,448.75 2,449.94 2,448.75 2,449.94 0.0M
2021-06-02 2,451.20 2,451.20 2,448.75 2,448.75 0.0M
2021-05-29 2,451.67 2,451.67 2,451.20 2,451.20 0.0M
2021-05-28 2,444.39 2,451.67 2,444.39 2,451.67 0.0M
2021-05-27 2,441.30 2,444.39 2,441.30 2,444.39 0.0M
2021-05-26 2,443.25 2,443.25 2,441.30 2,441.30 0.0M
2021-05-25 2,431.60 2,443.25 2,431.60 2,443.25 0.0M
2021-05-22 2,427.92 2,431.60 2,427.92 2,431.60 0.0M
2021-05-21 2,414.82 2,427.92 2,414.82 2,427.92 0.0M
2021-05-20 2,420.15 2,420.15 2,414.82 2,414.82 0.0M
2021-05-19 2,431.16 2,431.16 2,420.15 2,420.15 0.0M
2021-05-18 2,436.59 2,436.59 2,431.16 2,431.16 0.0M
2021-05-15 2,413.74 2,436.59 2,413.74 2,436.59 0.0M
2021-05-14 2,399.22 2,413.74 2,399.22 2,413.74 0.0M
2021-05-13 2,423.60 2,423.60 2,399.22 2,399.22 0.0M
2021-05-12 2,438.02 2,438.02 2,423.60 2,423.60 0.0M
2021-05-11 2,450.92 2,450.92 2,438.02 2,438.02 0.0M
2021-05-08 2,440.29 2,450.92 2,440.29 2,450.92 0.0M
2021-05-07 2,433.17 2,440.29 2,433.17 2,440.29 0.0M
2021-05-06 2,429.59 2,433.17 2,429.59 2,433.17 0.0M
2021-05-05 2,432.66 2,432.66 2,429.59 2,429.59 0.0M
2021-05-04 2,435.84 2,435.84 2,432.66 2,432.66 0.0M
2021-05-01 2,435.56 2,435.84 2,435.56 2,435.84 0.0M
2021-04-30 2,435.78 2,435.78 2,435.56 2,435.56 0.0M
2021-04-29 2,435.77 2,435.77 2,435.77 2,435.77 0.0M
2021-04-28 2,435.65 2,435.77 2,435.65 2,435.77 0.0M
2021-04-27 2,435.78 2,435.78 2,435.65 2,435.65 0.0M
2021-04-24 2,434.51 2,435.78 2,434.51 2,435.78 0.0M
2021-04-23 2,435.59 2,435.59 2,434.51 2,434.51 0.0M
2021-04-22 2,434.75 2,435.59 2,434.75 2,435.59 0.0M
2021-04-21 2,435.08 2,435.08 2,434.75 2,434.75 0.0M
2021-04-20 2,435.44 2,435.44 2,435.08 2,435.08 0.0M
2021-04-17 2,434.83 2,435.44 2,434.83 2,435.44 0.0M
2021-04-16 2,434.53 2,434.83 2,434.53 2,434.83 0.0M
2021-04-15 2,434.84 2,434.84 2,434.53 2,434.53 0.0M
2021-04-14 2,434.46 2,434.84 2,434.46 2,434.84 0.0M
2021-04-13 2,434.64 2,434.64 2,434.46 2,434.46 0.0M
2021-04-10 2,433.93 2,434.64 2,433.93 2,434.64 0.0M
2021-04-09 2,433.63 2,433.93 2,433.63 2,433.93 0.0M
2021-04-08 2,433.69 2,433.69 2,433.63 2,433.63 0.0M
2021-04-07 2,433.47 2,433.69 2,433.47 2,433.69 0.0M
2021-04-06 2,432.38 2,433.47 2,432.38 2,433.47 0.0M
2021-04-03 2,430.38 2,432.38 2,430.38 2,432.38 0.0M
2021-04-02 2,430.38 2,432.38 2,430.38 2,432.38 0.0M
2021-04-01 2,429.86 2,430.38 2,429.86 2,430.38 0.0M
2021-03-31 2,428.87 2,429.86 2,428.87 2,429.86 0.0M
2021-03-30 2,428.81 2,428.87 2,428.81 2,428.87 0.0M
2021-03-27 2,427.21 2,428.81 2,427.21 2,428.81 0.0M
2021-03-26 2,424.16 2,427.21 2,424.16 2,427.21 0.0M
2021-03-25 2,424.86 2,424.86 2,424.16 2,424.16 0.0M
2021-03-24 2,427.70 2,427.70 2,424.86 2,424.86 0.0M
2021-03-23 2,422.91 2,427.70 2,422.91 2,427.70 0.0M
2021-03-20 2,423.90 2,423.90 2,422.91 2,422.91 0.0M
2021-03-19 2,426.72 2,426.72 2,423.90 2,423.90 0.0M
2021-03-18 2,428.11 2,428.11 2,426.72 2,426.72 0.0M
2021-03-17 2,423.79 2,428.11 2,423.79 2,428.11 0.0M
2021-03-16 2,422.24 2,423.79 2,422.24 2,423.79 0.0M
2021-03-13 2,419.75 2,422.24 2,419.75 2,422.24 0.0M
2021-03-12 2,415.56 2,419.75 2,415.56 2,419.75 0.0M
2021-03-11 2,412.08 2,415.56 2,412.08 2,415.56 0.0M
2021-03-10 2,407.18 2,412.08 2,407.18 2,412.08 0.0M
2021-03-09 2,406.96 2,407.18 2,406.96 2,407.18 0.0M
2021-03-06 2,394.89 2,406.96 2,394.89 2,406.96 0.0M
2021-03-05 2,402.10 2,402.10 2,394.89 2,394.89 0.0M
2021-03-04 2,408.22 2,408.22 2,402.10 2,402.10 0.0M
2021-03-03 2,410.87 2,410.87 2,408.22 2,408.22 0.0M
2021-03-02 2,395.22 2,410.87 2,395.22 2,410.87 0.0M
2021-02-27 2,394.34 2,395.22 2,394.34 2,395.22 0.0M
2021-02-26 2,412.07 2,412.07 2,394.34 2,394.34 0.0M
2021-02-25 2,405.65 2,412.07 2,405.65 2,412.07 0.0M
2021-02-24 2,404.95 2,405.65 2,404.95 2,405.65 0.0M
2021-02-23 2,404.06 2,404.95 2,404.06 2,404.95 0.0M
2021-02-20 2,407.67 2,407.67 2,404.06 2,404.06 0.0M
2021-02-19 2,408.54 2,408.54 2,407.67 2,407.67 0.0M
2021-02-18 2,405.93 2,408.54 2,405.93 2,408.54 0.0M
2021-02-17 2,406.22 2,406.22 2,405.93 2,405.93 0.0M
2021-02-13 2,402.11 2,406.22 2,402.11 2,406.22 0.0M
2021-02-12 2,403.05 2,403.05 2,402.11 2,402.11 0.0M
2021-02-11 2,402.88 2,403.05 2,402.88 2,403.05 0.0M
2021-02-10 2,400.40 2,402.88 2,400.40 2,402.88 0.0M
2021-02-09 2,400.59 2,400.59 2,400.40 2,400.40 0.0M
2021-02-06 2,398.12 2,400.59 2,398.12 2,400.59 0.0M
2021-02-05 2,389.89 2,398.12 2,389.89 2,398.12 0.0M
2021-02-04 2,384.97 2,389.89 2,384.97 2,389.89 0.0M
2021-02-03 2,372.27 2,384.97 2,372.27 2,384.97 0.0M
2021-02-02 2,359.15 2,372.27 2,359.15 2,372.27 0.0M
2021-01-30 2,371.75 2,371.75 2,359.15 2,359.15 0.0M
2021-01-29 2,350.95 2,371.75 2,350.95 2,371.75 0.0M
2021-01-28 2,388.53 2,388.53 2,350.95 2,350.95 0.0M
2021-01-27 2,391.13 2,391.13 2,388.53 2,388.53 0.0M
2021-01-26 2,389.50 2,391.13 2,389.50 2,391.13 0.0M
2021-01-23 2,390.69 2,390.69 2,389.50 2,389.50 0.0M
2021-01-22 2,388.66 2,390.69 2,388.66 2,390.69 0.0M
2021-01-21 2,381.70 2,388.66 2,381.70 2,388.66 0.0M
2021-01-20 2,374.52 2,381.70 2,374.52 2,381.70 0.0M
2021-01-16 2,381.22 2,381.22 2,374.52 2,374.52 0.0M
2021-01-15 2,382.72 2,382.72 2,381.22 2,381.22 0.0M
2021-01-14 2,380.58 2,382.72 2,380.58 2,382.72 0.0M
2021-01-13 2,379.06 2,380.58 2,379.06 2,380.58 0.0M
2021-01-12 2,384.21 2,384.21 2,379.06 2,379.06 0.0M
2021-01-09 2,379.38 2,384.21 2,379.38 2,384.21 0.0M
2021-01-08 2,370.40 2,379.38 2,370.40 2,379.38 0.0M
2021-01-07 2,367.41 2,370.40 2,367.41 2,370.40 0.0M
2021-01-06 2,359.81 2,367.41 2,359.81 2,367.41 0.0M
2021-01-05 2,372.24 2,372.24 2,359.81 2,359.81 0.0M
2021-01-02 2,369.29 2,372.24 2,369.29 2,372.24 0.0M
2021-01-01 2,369.29 2,372.24 2,369.29 2,372.24 0.0M