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
2022-12-31 2,397.82 2,398.22 2,397.82 2,398.22 0.0M
2022-12-30 2,380.79 2,397.82 2,380.79 2,397.82 0.0M
2022-12-29 2,395.15 2,395.15 2,380.79 2,380.79 0.0M
2022-12-28 2,396.47 2,396.47 2,395.15 2,395.15 0.0M
2022-12-24 2,387.41 2,396.47 2,387.41 2,396.47 0.0M
2022-12-23 2,408.32 2,408.32 2,387.41 2,387.41 0.0M
2022-12-22 2,392.41 2,408.32 2,392.41 2,408.32 0.0M
2022-12-21 2,389.90 2,392.41 2,389.90 2,392.41 0.0M
2022-12-20 2,397.89 2,397.89 2,389.90 2,389.90 0.0M
2022-12-17 2,412.58 2,412.58 2,397.89 2,397.89 0.0M
2022-12-16 2,446.74 2,446.74 2,412.58 2,412.58 0.0M
2022-12-15 2,454.03 2,454.03 2,446.74 2,446.74 0.0M
2022-12-14 2,442.47 2,454.03 2,442.47 2,454.03 0.0M
2022-12-13 2,427.17 2,442.47 2,427.17 2,442.47 0.0M
2022-12-10 2,430.73 2,430.73 2,427.17 2,427.17 0.0M
2022-12-09 2,422.63 2,430.73 2,422.63 2,430.73 0.0M
2022-12-08 2,425.34 2,425.34 2,422.63 2,422.63 0.0M
2022-12-07 2,441.96 2,441.96 2,425.34 2,425.34 0.0M
2022-12-06 2,469.66 2,469.66 2,441.96 2,441.96 0.0M
2022-12-03 2,463.67 2,469.66 2,463.67 2,469.66 0.0M
2022-12-02 2,469.72 2,469.72 2,463.67 2,463.67 0.0M
2022-12-01 2,429.53 2,469.72 2,429.53 2,469.72 0.0M
2022-11-30 2,430.67 2,430.67 2,429.53 2,429.53 0.0M
2022-11-29 2,450.08 2,450.08 2,430.67 2,430.67 0.0M
2022-11-26 2,450.03 2,450.08 2,450.03 2,450.08 0.0M
2022-11-25 2,441.42 2,450.03 2,441.42 2,450.03 0.0M
2022-11-24 2,441.42 2,450.03 2,441.42 2,450.03 0.0M
2022-11-23 2,429.66 2,441.42 2,429.66 2,441.42 0.0M
2022-11-22 2,428.22 2,429.66 2,428.22 2,429.66 0.0M
2022-11-19 2,423.27 2,428.22 2,423.27 2,428.22 0.0M
2022-11-18 2,431.83 2,431.83 2,423.27 2,423.27 0.0M
2022-11-17 2,424.64 2,432.93 2,424.64 2,431.83 0.0M
2022-11-16 2,424.64 2,432.93 2,424.64 2,432.93 0.0M
2022-11-15 2,434.18 2,434.18 2,424.64 2,424.64 0.0M
2022-11-12 2,423.41 2,434.18 2,423.41 2,434.18 0.0M
2022-11-11 2,358.28 2,423.41 2,358.28 2,423.41 0.0M
2022-11-10 2,380.49 2,380.49 2,358.28 2,358.28 0.0M
2022-11-09 2,378.24 2,380.49 2,378.24 2,380.49 0.0M
2022-11-08 2,361.48 2,378.24 2,361.48 2,378.24 0.0M
2022-11-05 2,345.65 2,361.48 2,345.65 2,361.48 0.0M
2022-11-04 2,355.67 2,355.67 2,345.65 2,345.65 0.0M
2022-11-03 2,385.34 2,385.34 2,355.67 2,355.67 0.0M
2022-11-02 2,392.44 2,392.44 2,385.34 2,385.34 0.0M
2022-11-01 2,403.23 2,403.23 2,403.23 2,392.44 0.0M
2022-10-29 2,359.30 2,403.23 2,359.30 2,403.23 0.0M
2022-10-28 2,380.72 2,380.72 2,359.30 2,359.30 0.0M
2022-10-27 2,377.87 2,380.72 2,377.87 2,380.72 0.0M
2022-10-26 2,363.23 2,377.87 2,363.23 2,377.87 0.0M
2022-10-25 2,349.68 2,363.23 2,349.68 2,363.23 0.0M
2022-10-22 2,318.83 2,349.68 2,318.83 2,349.68 0.0M
2022-10-21 2,327.68 2,327.68 2,318.83 2,318.83 0.0M
2022-10-20 2,341.17 2,341.17 2,327.68 2,327.68 0.0M
2022-10-19 2,323.33 2,341.17 2,323.33 2,341.17 0.0M
2022-10-18 2,289.98 2,323.33 2,289.98 2,323.33 0.0M
2022-10-15 2,313.32 2,313.32 2,289.98 2,289.98 0.0M
2022-10-14 2,287.65 2,313.32 2,287.65 2,313.32 0.0M
2022-10-13 2,287.80 2,287.80 2,287.65 2,287.65 0.0M
2022-10-12 2,296.65 2,296.65 2,287.80 2,287.80 0.0M
2022-10-11 2,303.00 2,303.00 2,296.65 2,296.65 0.0M
2022-10-08 2,339.46 2,339.46 2,303.00 2,303.00 0.0M
2022-10-07 2,356.90 2,356.90 2,339.46 2,339.46 0.0M
2022-10-06 2,355.18 2,356.90 2,355.18 2,356.90 0.0M
2022-10-05 2,318.00 2,355.18 2,318.00 2,355.18 0.0M
2022-10-04 2,289.29 2,318.00 2,289.29 2,318.00 0.0M
2022-10-01 2,302.99 2,302.99 2,289.29 2,289.29 0.0M
2022-09-30 2,329.78 2,329.78 2,302.99 2,302.99 0.0M
2022-09-29 2,302.82 2,329.78 2,302.82 2,329.78 0.0M
2022-09-28 2,309.75 2,309.75 2,302.82 2,302.82 0.0M
2022-09-27 2,320.47 2,320.47 2,309.75 2,309.75 0.0M
2022-09-24 2,344.51 2,344.51 2,320.47 2,320.47 0.0M
2022-09-23 2,353.43 2,353.43 2,344.51 2,344.51 0.0M
2022-09-22 2,379.40 2,379.40 2,353.43 2,353.43 0.0M
2022-09-21 2,392.99 2,392.99 2,379.40 2,379.40 0.0M
2022-09-20 2,384.56 2,392.99 2,384.56 2,392.99 0.0M
2022-09-17 2,392.49 2,392.49 2,384.56 2,384.56 0.0M
2022-09-16 2,406.39 2,406.39 2,392.49 2,392.49 0.0M
2022-09-15 2,402.11 2,406.39 2,402.11 2,406.39 0.0M
2022-09-14 2,462.32 2,462.32 2,402.11 2,402.11 0.0M
2022-09-13 2,446.55 2,462.32 2,446.55 2,462.32 0.0M
2022-09-10 2,428.80 2,446.55 2,428.80 2,446.55 0.0M
2022-09-09 2,417.75 2,428.80 2,417.75 2,428.80 0.0M
2022-09-08 2,392.24 2,417.75 2,392.24 2,417.75 0.0M
2022-09-07 2,401.83 2,401.83 2,392.24 2,392.24 0.0M
2022-09-03 2,410.00 2,410.00 2,401.83 2,401.83 0.0M
2022-09-02 2,409.23 2,410.00 2,409.23 2,410.00 0.0M
2022-09-01 2,421.69 2,421.69 2,409.23 2,409.23 0.0M
2022-08-31 2,433.34 2,433.34 2,421.69 2,421.69 0.0M
2022-08-30 2,441.72 2,441.72 2,433.34 2,433.34 0.0M
2022-08-27 2,486.39 2,486.39 2,441.72 2,441.72 0.0M
2022-08-26 2,470.02 2,486.39 2,470.02 2,486.39 0.0M
2022-08-25 2,463.51 2,470.02 2,463.51 2,470.02 0.0M
2022-08-24 2,466.06 2,466.06 2,463.51 2,463.51 0.0M
2022-08-23 2,495.49 2,495.49 2,466.06 2,466.06 0.0M
2022-08-20 2,506.96 2,506.96 2,495.49 2,495.49 0.0M
2022-08-19 2,500.46 2,506.96 2,500.46 2,506.96 0.0M
2022-08-18 2,513.33 2,513.33 2,500.46 2,500.46 0.0M
2022-08-17 2,511.08 2,513.33 2,511.08 2,513.33 0.0M
2022-08-16 2,503.81 2,511.08 2,503.81 2,511.08 0.0M
2022-08-13 2,481.42 2,503.81 2,481.42 2,503.81 0.0M
2022-08-12 2,464.41 2,481.88 2,464.41 2,481.42 0.0M
2022-08-11 2,464.41 2,481.88 2,464.41 2,481.88 0.0M
2022-08-10 2,464.41 2,464.41 2,456.74 2,456.74 0.0M
2022-08-09 2,464.41 2,464.41 2,461.31 2,461.31 0.0M
2022-08-06 2,464.41 2,464.41 2,461.04 2,461.04 0.0M
2022-08-05 2,464.41 2,466.86 2,464.41 2,466.86 0.0M
2022-08-04 2,443.93 2,464.41 2,443.93 2,464.41 0.0M
2022-08-03 2,454.16 2,454.16 2,443.93 2,443.93 0.0M
2022-08-02 2,456.19 2,456.19 2,454.16 2,454.16 0.0M
2022-07-30 2,440.00 2,456.19 2,440.00 2,456.19 0.0M
2022-07-29 2,420.58 2,440.00 2,420.58 2,440.00 0.0M
2022-07-28 2,389.52 2,420.58 2,389.52 2,420.58 0.0M
2022-07-27 2,403.07 2,403.07 2,389.52 2,389.52 0.0M
2022-07-26 2,399.60 2,403.07 2,399.60 2,403.07 0.0M
2022-07-23 2,407.21 2,407.21 2,399.60 2,399.60 0.0M
2022-07-22 2,394.97 2,407.21 2,394.97 2,407.21 0.0M
2022-07-21 2,390.49 2,394.97 2,390.49 2,394.97 0.0M
2022-07-20 2,353.99 2,390.49 2,353.99 2,390.49 0.0M
2022-07-19 2,364.04 2,364.04 2,353.99 2,353.99 0.0M
2022-07-16 2,338.13 2,364.04 2,338.13 2,364.04 0.0M
2022-07-15 2,338.32 2,338.32 2,338.13 2,338.13 0.0M
2022-07-14 2,348.33 2,348.33 2,338.32 2,338.32 0.0M
2022-07-13 2,362.87 2,362.87 2,348.33 2,348.33 0.0M
2022-07-12 2,377.61 2,377.61 2,362.87 2,362.87 0.0M
2022-07-09 2,375.86 2,377.61 2,375.86 2,377.61 0.0M
2022-07-08 2,359.63 2,375.86 2,359.63 2,375.86 0.0M
2022-07-07 2,352.48 2,359.63 2,352.48 2,359.63 0.0M
2022-07-06 2,350.47 2,352.48 2,350.47 2,352.48 0.0M
2022-07-02 2,332.59 2,350.47 2,332.59 2,350.47 0.0M
2022-07-01 2,345.52 2,345.52 2,332.59 2,332.59 0.0M
2022-06-30 2,347.77 2,347.77 2,345.52 2,345.52 0.0M
2022-06-29 2,376.03 2,376.03 2,347.77 2,347.77 0.0M
2022-06-28 2,375.36 2,376.03 2,375.36 2,376.03 0.0M
2022-06-25 2,334.25 2,375.36 2,334.25 2,375.36 0.0M
2022-06-24 2,326.39 2,334.25 2,326.39 2,334.25 0.0M
2022-06-23 2,324.31 2,326.39 2,324.31 2,326.39 0.0M
2022-06-22 2,297.40 2,324.31 2,297.40 2,324.31 0.0M
2022-06-18 2,290.21 2,297.40 2,290.21 2,297.40 0.0M
2022-06-17 2,332.16 2,332.16 2,290.21 2,290.21 0.0M
2022-06-16 2,308.86 2,332.16 2,308.86 2,332.16 0.0M
2022-06-15 2,316.62 2,316.62 2,308.86 2,308.86 0.0M
2022-06-14 2,375.77 2,375.77 2,316.62 2,316.62 0.0M
2022-06-11 2,415.04 2,415.04 2,375.77 2,375.77 0.0M
2022-06-10 2,447.03 2,447.03 2,415.04 2,415.04 0.0M
2022-06-09 2,457.91 2,457.91 2,447.03 2,447.03 0.0M
2022-06-08 2,445.64 2,457.91 2,445.64 2,457.91 0.0M
2022-06-07 2,442.74 2,445.64 2,442.74 2,445.64 0.0M
2022-06-04 2,458.38 2,458.38 2,442.74 2,442.74 0.0M
2022-06-03 2,436.84 2,458.38 2,436.84 2,458.38 0.0M
2022-06-02 2,445.07 2,445.07 2,436.84 2,436.84 0.0M
2022-06-01 2,454.14 2,454.14 2,445.07 2,445.07 0.0M
2022-05-28 2,419.28 2,454.14 2,419.28 2,454.14 0.0M
2022-05-27 2,394.93 2,419.28 2,394.93 2,419.28 0.0M
2022-05-26 2,385.29 2,394.93 2,385.29 2,394.93 0.0M
2022-05-25 2,394.26 2,394.26 2,385.29 2,385.29 0.0M
2022-05-24 2,390.00 2,394.26 2,390.00 2,394.26 0.0M
2022-05-21 2,370.47 2,390.00 2,370.47 2,390.00 0.0M
2022-05-20 2,372.21 2,372.21 2,370.47 2,370.47 0.0M
2022-05-19 2,431.48 2,431.48 2,372.21 2,372.21 0.0M
2022-05-18 2,405.72 2,431.48 2,405.72 2,431.48 0.0M
2022-05-17 2,406.42 2,406.42 2,405.72 2,405.72 0.0M
2022-05-14 2,375.01 2,406.42 2,375.01 2,406.42 0.0M
2022-05-13 2,377.56 2,377.56 2,375.01 2,375.01 0.0M
2022-05-12 2,393.87 2,393.87 2,377.56 2,377.56 0.0M
2022-05-11 2,395.71 2,395.71 2,393.87 2,393.87 0.0M
2022-05-10 2,429.49 2,429.49 2,395.71 2,395.71 0.0M
2022-05-07 2,442.17 2,442.17 2,429.49 2,429.49 0.0M
2022-05-06 2,483.51 2,483.51 2,442.17 2,442.17 0.0M
2022-05-05 2,449.66 2,483.51 2,449.66 2,483.51 0.0M
2022-05-04 2,438.86 2,449.66 2,438.86 2,449.66 0.0M
2022-05-03 2,435.84 2,438.86 2,435.84 2,438.86 0.0M
2022-04-30 2,488.02 2,488.02 2,435.84 2,435.84 0.0M
2022-04-29 2,482.25 2,488.02 2,482.25 2,488.02 0.0M
2022-04-28 2,461.82 2,482.25 2,461.82 2,482.25 0.0M
2022-04-27 2,511.95 2,511.95 2,461.82 2,461.82 0.0M
2022-04-26 2,500.27 2,511.95 2,500.27 2,511.95 0.0M
2022-04-23 2,560.10 2,560.10 2,500.27 2,500.27 0.0M
2022-04-22 2,606.78 2,606.78 2,560.10 2,560.10 0.0M
2022-04-21 2,581.11 2,606.78 2,581.11 2,606.78 0.0M
2022-04-20 2,578.67 2,581.11 2,578.67 2,581.11 0.0M
2022-04-19 2,560.23 2,578.67 2,560.23 2,578.67 0.0M
2022-04-16 2,582.29 2,582.29 2,560.23 2,560.23 0.0M
2022-04-15 2,582.29 2,582.29 2,560.23 2,560.23 0.0M
2022-04-14 2,567.32 2,582.29 2,567.32 2,582.29 0.0M
2022-04-13 2,568.65 2,568.65 2,567.32 2,567.32 0.0M
2022-04-12 2,599.12 2,599.12 2,568.65 2,568.65 0.0M
2022-04-09 2,601.05 2,601.05 2,599.12 2,599.12 0.0M
2022-04-08 2,592.59 2,601.05 2,592.59 2,601.05 0.0M
2022-04-07 2,605.09 2,605.09 2,592.59 2,592.59 0.0M
2022-04-06 2,614.58 2,614.58 2,605.09 2,605.09 0.0M
2022-04-05 2,603.22 2,614.58 2,603.22 2,614.58 0.0M
2022-04-02 2,617.99 2,617.99 2,603.22 2,603.22 0.0M
2022-04-01 2,612.62 2,617.99 2,612.62 2,617.99 0.0M
2022-03-31 2,615.46 2,615.46 2,612.62 2,612.62 0.0M
2022-03-30 2,608.27 2,615.46 2,608.27 2,615.46 0.0M
2022-03-29 2,598.31 2,608.27 2,598.31 2,608.27 0.0M
2022-03-26 2,592.59 2,598.31 2,592.59 2,598.31 0.0M
2022-03-25 2,576.94 2,592.59 2,576.94 2,592.59 0.0M
2022-03-24 2,589.37 2,589.37 2,576.94 2,576.94 0.0M
2022-03-23 2,578.28 2,589.37 2,578.28 2,589.37 0.0M
2022-03-22 2,577.98 2,578.28 2,577.98 2,578.28 0.0M
2022-03-19 2,557.59 2,577.98 2,557.59 2,577.98 0.0M
2022-03-18 2,540.38 2,557.59 2,540.38 2,557.59 0.0M
2022-03-17 2,505.94 2,540.38 2,505.94 2,540.38 0.0M
2022-03-16 2,487.40 2,505.94 2,487.40 2,505.94 0.0M
2022-03-15 2,492.61 2,492.61 2,487.40 2,487.40 0.0M
2022-03-12 2,510.03 2,510.03 2,492.61 2,492.61 0.0M
2022-03-11 2,514.64 2,514.64 2,510.03 2,510.03 0.0M
2022-03-10 2,483.73 2,514.64 2,483.73 2,514.64 0.0M
2022-03-09 2,488.73 2,488.73 2,483.73 2,483.73 0.0M
2022-03-08 2,529.80 2,529.80 2,488.73 2,488.73 0.0M
2022-03-05 2,541.54 2,541.54 2,529.80 2,529.80 0.0M
2022-03-04 2,544.65 2,544.65 2,541.54 2,541.54 0.0M
2022-03-03 2,527.54 2,544.65 2,527.54 2,544.65 0.0M
2022-03-02 2,543.61 2,543.61 2,527.54 2,527.54 0.0M
2022-03-01 2,545.44 2,545.44 2,543.61 2,543.61 0.0M
2022-02-26 2,517.81 2,545.44 2,517.81 2,545.44 0.0M
2022-02-25 2,503.43 2,517.81 2,503.43 2,517.81 0.0M
2022-02-24 2,531.37 2,531.37 2,503.43 2,503.43 0.0M
2022-02-23 2,537.22 2,537.22 2,531.37 2,531.37 0.0M
2022-02-19 2,543.25 2,543.25 2,537.22 2,537.22 0.0M
2022-02-18 2,565.91 2,565.91 2,543.25 2,543.25 0.0M
2022-02-17 2,560.64 2,565.91 2,560.64 2,565.91 0.0M
2022-02-16 2,547.25 2,560.64 2,547.25 2,560.64 0.0M
2022-02-15 2,549.26 2,549.26 2,547.25 2,547.25 0.0M
2022-02-12 2,566.61 2,566.61 2,549.26 2,549.26 0.0M
2022-02-11 2,582.81 2,582.81 2,566.61 2,566.61 0.0M
2022-02-10 2,574.27 2,582.81 2,574.27 2,582.81 0.0M
2022-02-09 2,563.63 2,574.27 2,563.63 2,574.27 0.0M
2022-02-08 2,564.82 2,564.82 2,563.63 2,563.63 0.0M
2022-02-05 2,565.93 2,565.93 2,564.82 2,564.82 0.0M
2022-02-04 2,574.74 2,574.74 2,565.93 2,565.93 0.0M
2022-02-03 2,575.40 2,575.40 2,574.74 2,574.74 0.0M
2022-02-02 2,564.04 2,575.40 2,564.04 2,575.40 0.0M
2022-02-01 2,549.34 2,564.04 2,549.34 2,564.04 0.0M
2022-01-29 2,523.53 2,549.34 2,523.53 2,549.34 0.0M
2022-01-28 2,521.88 2,523.53 2,521.88 2,523.53 0.0M
2022-01-27 2,524.12 2,524.12 2,521.88 2,521.88 0.0M
2022-01-26 2,536.88 2,536.88 2,524.12 2,524.12 0.0M
2022-01-25 2,534.06 2,536.88 2,534.06 2,536.88 0.0M
2022-01-22 2,554.90 2,554.90 2,534.06 2,534.06 0.0M
2022-01-21 2,564.21 2,564.21 2,554.90 2,554.90 0.0M
2022-01-20 2,573.76 2,573.76 2,564.21 2,564.21 0.0M
2022-01-19 2,585.23 2,585.23 2,573.76 2,573.76 0.0M
2022-01-15 2,585.20 2,585.23 2,585.20 2,585.23 0.0M
2022-01-14 2,594.01 2,594.01 2,585.20 2,585.20 0.0M
2022-01-13 2,591.28 2,594.01 2,591.28 2,594.01 0.0M
2022-01-12 2,586.37 2,591.28 2,586.37 2,591.28 0.0M
2022-01-11 2,587.24 2,587.24 2,586.37 2,586.37 0.0M
2022-01-08 2,586.30 2,587.24 2,586.30 2,587.24 0.0M
2022-01-07 2,585.18 2,586.30 2,585.18 2,586.30 0.0M
2022-01-06 2,597.93 2,597.93 2,585.18 2,585.18 0.0M
2022-01-05 2,598.08 2,598.08 2,597.93 2,597.93 0.0M
2022-01-01 2,593.03 2,593.51 2,593.03 2,593.51 0.0M