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
2023-12-30 2,714.99 2,714.99 2,713.45 2,713.45 0.0M
2023-12-29 2,714.89 2,714.99 2,714.89 2,714.99 0.0M
2023-12-28 2,710.44 2,714.89 2,710.44 2,714.89 0.0M
2023-12-27 2,704.33 2,710.44 2,704.33 2,710.44 0.0M
2023-12-23 2,700.20 2,704.33 2,700.20 2,704.33 0.0M
2023-12-22 2,689.12 2,700.20 2,689.12 2,700.20 0.0M
2023-12-21 2,704.72 2,704.72 2,689.12 2,689.12 0.0M
2023-12-20 2,699.68 2,704.72 2,699.68 2,704.72 0.0M
2023-12-19 2,696.74 2,699.68 2,696.74 2,699.68 0.0M
2023-12-16 2,696.20 2,696.74 2,696.20 2,696.74 0.0M
2023-12-15 2,691.83 2,696.20 2,691.83 2,696.20 0.0M
2023-12-14 2,677.66 2,691.83 2,677.66 2,691.83 0.0M
2023-12-13 2,669.99 2,677.66 2,669.99 2,677.66 0.0M
2023-12-12 2,663.30 2,669.99 2,663.30 2,669.99 0.0M
2023-12-09 2,656.27 2,663.30 2,656.27 2,663.30 0.0M
2023-12-08 2,645.80 2,656.27 2,645.80 2,656.27 0.0M
2023-12-07 2,651.84 2,651.84 2,645.80 2,645.80 0.0M
2023-12-06 2,650.52 2,651.84 2,650.52 2,651.84 0.0M
2023-12-05 2,658.79 2,658.79 2,650.52 2,650.52 0.0M
2023-12-02 2,649.65 2,658.79 2,649.65 2,658.79 0.0M
2023-12-01 2,646.12 2,649.65 2,646.12 2,649.65 0.0M
2023-11-30 2,645.58 2,646.12 2,645.58 2,646.12 0.0M
2023-11-29 2,643.07 2,645.58 2,643.07 2,645.58 0.0M
2023-11-28 2,645.88 2,645.88 2,643.07 2,643.07 0.0M
2023-11-25 2,642.01 2,645.88 2,642.01 2,645.88 0.0M
2023-11-23 2,635.53 2,642.01 2,635.53 2,642.01 0.0M
2023-11-22 2,644.11 2,644.11 2,635.53 2,635.53 0.0M
2023-11-21 2,627.68 2,644.11 2,627.68 2,644.11 0.0M
2023-11-18 2,624.18 2,627.68 2,624.18 2,627.68 0.0M
2023-11-17 2,620.25 2,624.18 2,620.25 2,624.18 0.0M
2023-11-16 2,621.68 2,621.68 2,620.25 2,620.25 0.0M
2023-11-15 2,590.23 2,621.68 2,590.23 2,621.68 0.0M
2023-11-14 2,593.81 2,593.81 2,590.23 2,590.23 0.0M
2023-11-11 2,568.90 2,593.81 2,568.90 2,593.81 0.0M
2023-11-10 2,579.12 2,579.12 2,568.90 2,568.90 0.0M
2023-11-09 2,578.74 2,579.12 2,578.74 2,579.12 0.0M
2023-11-08 2,574.04 2,578.74 2,574.04 2,578.74 0.0M
2023-11-07 2,572.08 2,574.04 2,572.08 2,574.04 0.0M
2023-11-04 2,554.95 2,572.08 2,554.95 2,572.08 0.0M
2023-11-03 2,525.65 2,554.95 2,525.65 2,554.95 0.0M
2023-11-02 2,507.28 2,525.65 2,507.28 2,525.65 0.0M
2023-11-01 2,499.81 2,507.28 2,499.81 2,507.28 0.0M
2023-10-31 2,481.97 2,499.81 2,481.97 2,499.81 0.0M
2023-10-28 2,492.17 2,492.17 2,481.97 2,481.97 0.0M
2023-10-27 2,511.87 2,511.87 2,492.17 2,492.17 0.0M
2023-10-26 2,528.43 2,528.43 2,511.87 2,511.87 0.0M
2023-10-25 2,519.35 2,528.43 2,519.35 2,528.43 0.0M
2023-10-24 2,517.38 2,519.35 2,517.38 2,519.35 0.0M
2023-10-21 2,533.35 2,533.35 2,517.38 2,517.38 0.0M
2023-10-20 2,551.54 2,551.54 2,533.35 2,533.35 0.0M
2023-10-19 2,566.75 2,566.75 2,551.54 2,551.54 0.0M
2023-10-18 2,569.32 2,569.32 2,566.75 2,566.75 0.0M
2023-10-17 2,550.46 2,569.32 2,550.46 2,569.32 0.0M
2023-10-14 2,559.83 2,559.83 2,550.46 2,550.46 0.0M
2023-10-13 2,570.30 2,570.30 2,559.83 2,559.83 0.0M
2023-10-12 2,560.87 2,570.30 2,560.87 2,570.30 0.0M
2023-10-11 2,554.22 2,560.87 2,554.22 2,560.87 0.0M
2023-10-10 2,545.15 2,554.22 2,545.15 2,554.22 0.0M
2023-10-07 2,524.26 2,545.15 2,524.26 2,545.15 0.0M
2023-10-06 2,525.75 2,525.75 2,524.26 2,524.26 0.0M
2023-10-05 2,515.82 2,525.75 2,515.82 2,525.75 0.0M
2023-10-04 2,536.04 2,536.04 2,515.82 2,515.82 0.0M
2023-10-03 2,536.39 2,536.39 2,536.04 2,536.04 0.0M
2023-09-30 2,538.09 2,538.09 2,536.39 2,536.39 0.0M
2023-09-29 2,531.10 2,538.09 2,531.10 2,538.09 0.0M
2023-09-28 2,529.98 2,531.10 2,529.98 2,531.10 0.0M
2023-09-27 2,552.42 2,552.42 2,529.98 2,529.98 0.0M
2023-09-26 2,544.74 2,552.42 2,544.74 2,552.42 0.0M
2023-09-23 2,545.65 2,545.65 2,544.74 2,544.74 0.0M
2023-09-22 2,567.90 2,567.90 2,545.65 2,545.65 0.0M
2023-09-21 2,582.73 2,582.73 2,567.90 2,567.90 0.0M
2023-09-20 2,582.98 2,582.98 2,582.73 2,582.73 0.0M
2023-09-19 2,581.61 2,582.98 2,581.61 2,582.98 0.0M
2023-09-16 2,599.04 2,599.04 2,581.61 2,581.61 0.0M
2023-09-15 2,587.01 2,599.04 2,587.01 2,599.04 0.0M
2023-09-14 2,584.66 2,587.01 2,584.66 2,587.01 0.0M
2023-09-13 2,583.41 2,584.66 2,583.41 2,584.66 0.0M
2023-09-12 2,583.41 2,590.98 2,583.41 2,590.98 0.0M
2023-09-09 2,579.10 2,583.41 2,579.10 2,583.41 0.0M
2023-09-08 2,582.22 2,582.22 2,579.10 2,579.10 0.0M
2023-09-07 2,590.49 2,590.49 2,582.22 2,582.22 0.0M
2023-09-06 2,594.39 2,594.39 2,590.49 2,590.49 0.0M
2023-09-02 2,591.60 2,594.39 2,591.60 2,594.39 0.0M
2023-09-01 2,592.69 2,592.69 2,591.60 2,591.60 0.0M
2023-08-31 2,588.06 2,592.69 2,588.06 2,592.69 0.0M
2023-08-30 2,566.63 2,588.06 2,566.63 2,588.06 0.0M
2023-08-29 2,560.18 2,566.63 2,560.18 2,566.63 0.0M
2023-08-26 2,548.81 2,560.18 2,548.81 2,560.18 0.0M
2023-08-25 2,567.12 2,567.12 2,548.81 2,548.81 0.0M
2023-08-24 2,552.15 2,567.12 2,552.15 2,567.12 0.0M
2023-08-23 2,553.95 2,553.95 2,552.15 2,552.15 0.0M
2023-08-22 2,555.24 2,555.24 2,553.95 2,553.95 0.0M
2023-08-19 2,544.20 2,555.24 2,544.20 2,555.24 0.0M
2023-08-18 2,555.05 2,555.05 2,544.20 2,544.20 0.0M
2023-08-17 2,564.09 2,564.09 2,555.05 2,555.05 0.0M
2023-08-16 2,578.22 2,578.22 2,564.09 2,564.09 0.0M
2023-08-15 2,572.73 2,578.22 2,572.73 2,578.22 0.0M
2023-08-12 2,570.87 2,572.73 2,570.87 2,572.73 0.0M
2023-08-11 2,571.15 2,571.15 2,570.87 2,570.87 0.0M
2023-08-10 2,577.60 2,577.60 2,571.15 2,571.15 0.0M
2023-08-09 2,583.20 2,583.20 2,577.60 2,577.60 0.0M
2023-08-08 2,571.22 2,583.20 2,571.22 2,583.20 0.0M
2023-08-05 2,578.09 2,578.09 2,571.22 2,571.22 0.0M
2023-08-04 2,579.76 2,579.76 2,578.09 2,578.09 0.0M
2023-08-03 2,594.01 2,594.01 2,579.76 2,579.76 0.0M
2023-08-02 2,598.46 2,598.46 2,594.01 2,594.01 0.0M
2023-08-01 2,596.51 2,598.46 2,596.51 2,598.46 0.0M
2023-07-29 2,587.73 2,596.51 2,587.73 2,596.51 0.0M
2023-07-28 2,594.95 2,594.95 2,587.73 2,587.73 0.0M
2023-07-27 2,594.34 2,594.95 2,594.34 2,594.95 0.0M
2023-07-26 2,590.26 2,594.34 2,590.26 2,594.34 0.0M
2023-07-25 2,587.84 2,590.26 2,587.84 2,590.26 0.0M
2023-07-22 2,583.07 2,587.84 2,583.07 2,587.84 0.0M
2023-07-21 2,589.54 2,589.54 2,583.07 2,583.07 0.0M
2023-07-20 2,588.95 2,589.54 2,588.95 2,589.54 0.0M
2023-07-19 2,585.42 2,588.95 2,585.42 2,588.95 0.0M
2023-07-18 2,578.62 2,585.42 2,578.62 2,585.42 0.0M
2023-07-15 2,579.35 2,579.35 2,578.62 2,578.62 0.0M
2023-07-14 2,570.55 2,579.35 2,570.55 2,579.35 0.0M
2023-07-13 2,558.68 2,570.55 2,558.68 2,570.55 0.0M
2023-07-12 2,551.86 2,558.68 2,551.86 2,558.68 0.0M
2023-07-11 2,548.37 2,551.86 2,548.37 2,551.86 0.0M
2023-07-08 2,548.32 2,548.37 2,548.32 2,548.37 0.0M
2023-07-07 2,558.43 2,558.43 2,548.32 2,548.32 0.0M
2023-07-06 2,562.91 2,562.91 2,558.43 2,558.43 0.0M
2023-07-04 2,556.97 2,562.91 2,556.97 2,562.91 0.0M
2023-07-01 2,543.65 2,556.97 2,543.65 2,556.97 0.0M
2023-06-30 2,542.07 2,543.65 2,542.07 2,543.65 0.0M
2023-06-29 2,537.61 2,542.07 2,537.61 2,542.07 0.0M
2023-06-28 2,524.93 2,537.61 2,524.93 2,537.61 0.0M
2023-06-27 2,527.53 2,527.53 2,524.93 2,524.93 0.0M
2023-06-24 2,534.90 2,534.90 2,527.53 2,527.53 0.0M
2023-06-23 2,531.34 2,534.90 2,531.34 2,534.90 0.0M
2023-06-22 2,533.86 2,533.86 2,531.34 2,531.34 0.0M
2023-06-21 2,541.11 2,541.11 2,533.86 2,533.86 0.0M
2023-06-17 2,541.94 2,541.94 2,541.11 2,541.11 0.0M
2023-06-16 2,530.81 2,541.94 2,530.81 2,541.94 0.0M
2023-06-15 2,529.77 2,530.81 2,529.77 2,530.81 0.0M
2023-06-14 2,522.33 2,529.77 2,522.33 2,529.77 0.0M
2023-06-13 2,511.59 2,522.33 2,511.59 2,522.33 0.0M
2023-06-10 2,507.68 2,511.59 2,507.68 2,511.59 0.0M
2023-06-09 2,499.88 2,507.68 2,499.88 2,507.68 0.0M
2023-06-08 2,506.26 2,506.26 2,499.88 2,499.88 0.0M
2023-06-07 2,500.78 2,506.26 2,500.78 2,506.26 0.0M
2023-06-06 2,501.80 2,501.80 2,500.78 2,500.78 0.0M
2023-06-03 2,485.18 2,501.80 2,485.18 2,501.80 0.0M
2023-06-02 2,469.20 2,485.18 2,469.20 2,485.18 0.0M
2023-06-01 2,477.02 2,477.02 2,469.20 2,469.20 0.0M
2023-05-31 2,476.71 2,477.02 2,476.71 2,477.02 0.0M
2023-05-27 2,456.36 2,476.71 2,456.36 2,476.71 0.0M
2023-05-26 2,446.37 2,456.36 2,446.37 2,456.36 0.0M
2023-05-25 2,456.56 2,456.56 2,446.37 2,446.37 0.0M
2023-05-24 2,471.61 2,471.61 2,456.56 2,456.56 0.0M
2023-05-23 2,474.51 2,474.51 2,469.75 2,471.61 0.0M
2023-05-20 2,474.51 2,474.51 2,469.75 2,469.75 0.0M
2023-05-19 2,459.96 2,474.51 2,459.96 2,474.51 0.0M
2023-05-18 2,445.40 2,459.96 2,445.40 2,459.96 0.0M
2023-05-17 2,452.54 2,452.54 2,445.40 2,445.40 0.0M
2023-05-16 2,447.45 2,452.54 2,447.45 2,452.54 0.0M
2023-05-13 2,449.83 2,449.83 2,447.45 2,447.45 0.0M
2023-05-12 2,452.68 2,452.68 2,449.83 2,449.83 0.0M
2023-05-11 2,444.13 2,452.68 2,444.13 2,452.68 0.0M
2023-05-10 2,449.35 2,449.35 2,444.13 2,444.13 0.0M
2023-05-09 2,448.67 2,449.35 2,448.67 2,449.35 0.0M
2023-05-06 2,421.65 2,448.67 2,421.65 2,448.67 0.0M
2023-05-05 2,435.62 2,435.62 2,421.65 2,421.65 0.0M
2023-05-04 2,441.94 2,441.94 2,435.62 2,435.62 0.0M
2023-05-03 2,456.46 2,456.46 2,441.94 2,441.94 0.0M
2023-05-02 2,457.98 2,457.98 2,456.46 2,456.46 0.0M
2023-04-29 2,444.55 2,457.98 2,444.55 2,457.98 0.0M
2023-04-28 2,447.93 2,447.93 2,444.55 2,444.55 0.0M
2023-04-27 2,471.82 2,471.82 2,447.93 2,447.93 0.0M
2023-04-26 2,452.27 2,471.82 2,452.27 2,471.82 0.0M
2023-04-25 2,452.20 2,452.27 2,452.20 2,452.27 0.0M
2023-04-22 2,449.93 2,452.20 2,449.93 2,452.20 0.0M
2023-04-21 2,457.47 2,457.47 2,449.93 2,449.93 0.0M
2023-04-20 2,461.05 2,461.05 2,457.47 2,457.47 0.0M
2023-04-19 2,463.63 2,463.63 2,461.05 2,461.05 0.0M
2023-04-18 2,461.92 2,463.63 2,461.92 2,463.63 0.0M
2023-04-15 2,463.53 2,463.53 2,461.92 2,461.92 0.0M
2023-04-14 2,449.94 2,463.53 2,449.94 2,463.53 0.0M
2023-04-13 2,460.17 2,460.17 2,449.94 2,449.94 0.0M
2023-04-12 2,458.55 2,460.17 2,458.55 2,460.17 0.0M
2023-04-11 2,456.91 2,458.55 2,456.91 2,458.55 0.0M
2023-04-07 2,455.10 2,456.91 2,455.10 2,456.91 0.0M
2023-04-06 2,458.84 2,458.84 2,455.10 2,455.10 0.0M
2023-04-05 2,466.30 2,466.30 2,458.84 2,458.84 0.0M
2023-04-04 2,463.63 2,466.30 2,463.63 2,466.30 0.0M
2023-04-01 2,448.41 2,463.63 2,448.41 2,463.63 0.0M
2023-03-31 2,445.03 2,448.41 2,445.03 2,448.41 0.0M
2023-03-30 2,436.44 2,445.03 2,436.44 2,445.03 0.0M
2023-03-29 2,435.85 2,436.44 2,435.85 2,436.44 0.0M
2023-03-28 2,436.76 2,436.76 2,435.85 2,435.85 0.0M
2023-03-25 2,431.67 2,436.76 2,431.67 2,436.76 0.0M
2023-03-24 2,434.05 2,434.05 2,431.67 2,431.67 0.0M
2023-03-23 2,443.35 2,443.35 2,434.05 2,434.05 0.0M
2023-03-22 2,431.64 2,443.35 2,431.64 2,443.35 0.0M
2023-03-21 2,425.05 2,431.64 2,425.05 2,431.64 0.0M
2023-03-18 2,435.34 2,435.34 2,425.05 2,425.05 0.0M
2023-03-17 2,418.56 2,435.34 2,418.56 2,435.34 0.0M
2023-03-16 2,424.73 2,424.73 2,418.56 2,418.56 0.0M
2023-03-15 2,415.74 2,424.73 2,415.74 2,424.73 0.0M
2023-03-14 2,414.43 2,415.74 2,414.43 2,415.74 0.0M
2023-03-11 2,426.66 2,426.66 2,414.43 2,414.43 0.0M
2023-03-10 2,441.30 2,441.30 2,426.66 2,426.66 0.0M
2023-03-09 2,441.04 2,441.30 2,441.04 2,441.30 0.0M
2023-03-08 2,456.53 2,456.53 2,441.04 2,441.04 0.0M
2023-03-07 2,455.63 2,456.53 2,455.63 2,456.53 0.0M
2023-03-04 2,439.71 2,455.63 2,439.71 2,455.63 0.0M
2023-03-03 2,433.84 2,439.71 2,433.84 2,439.71 0.0M
2023-03-02 2,435.47 2,435.47 2,433.84 2,433.84 0.0M
2023-03-01 2,440.65 2,440.65 2,435.47 2,435.47 0.0M
2023-02-28 2,437.43 2,440.65 2,437.43 2,440.65 0.0M
2023-02-25 2,447.01 2,447.01 2,437.43 2,437.43 0.0M
2023-02-24 2,442.80 2,447.01 2,442.80 2,447.01 0.0M
2023-02-23 2,449.24 2,449.24 2,442.80 2,442.80 0.0M
2023-02-22 2,468.54 2,468.54 2,449.24 2,449.24 0.0M
2023-02-18 2,471.40 2,471.40 2,468.54 2,468.54 0.0M
2023-02-17 2,494.25 2,494.25 2,471.40 2,471.40 0.0M
2023-02-16 2,487.83 2,494.25 2,487.83 2,494.25 0.0M
2023-02-15 2,491.98 2,491.98 2,487.83 2,487.83 0.0M
2023-02-14 2,474.68 2,491.98 2,474.68 2,491.98 0.0M
2023-02-11 2,471.41 2,474.68 2,471.41 2,474.68 0.0M
2023-02-10 2,486.49 2,486.49 2,471.41 2,471.41 0.0M
2023-02-09 2,494.12 2,494.12 2,486.49 2,486.49 0.0M
2023-02-08 2,479.32 2,494.12 2,479.32 2,494.12 0.0M
2023-02-07 2,486.23 2,486.23 2,479.32 2,479.32 0.0M
2023-02-04 2,493.74 2,493.74 2,486.23 2,486.23 0.0M
2023-02-03 2,483.14 2,493.74 2,483.14 2,493.74 0.0M
2023-02-02 2,463.95 2,483.14 2,463.95 2,483.14 0.0M
2023-02-01 2,447.93 2,463.95 2,447.93 2,463.95 0.0M
2023-01-31 2,463.13 2,463.13 2,447.93 2,447.93 0.0M
2023-01-28 2,458.69 2,463.13 2,458.69 2,463.13 0.0M
2023-01-27 2,444.84 2,458.69 2,444.84 2,458.69 0.0M
2023-01-26 2,448.11 2,448.11 2,444.84 2,444.84 0.0M
2023-01-25 2,446.24 2,448.11 2,446.24 2,448.11 0.0M
2023-01-24 2,433.20 2,446.24 2,433.20 2,446.24 0.0M
2023-01-21 2,412.94 2,433.20 2,412.94 2,433.20 0.0M
2023-01-20 2,421.52 2,421.52 2,412.94 2,412.94 0.0M
2023-01-19 2,439.50 2,439.50 2,421.52 2,421.52 0.0M
2023-01-18 2,440.39 2,440.39 2,439.50 2,439.50 0.0M
2023-01-14 2,438.57 2,440.39 2,438.57 2,440.39 0.0M
2023-01-13 2,436.35 2,438.57 2,436.35 2,438.57 0.0M
2023-01-12 2,421.61 2,436.35 2,421.61 2,436.35 0.0M
2023-01-11 2,412.17 2,421.61 2,412.17 2,421.61 0.0M
2023-01-10 2,413.31 2,413.31 2,412.17 2,412.17 0.0M
2023-01-07 2,387.78 2,413.31 2,387.78 2,413.31 0.0M
2023-01-06 2,403.80 2,403.80 2,387.78 2,387.78 0.0M
2023-01-05 2,392.62 2,403.80 2,392.62 2,403.80 0.0M
2023-01-04 2,398.22 2,398.22 2,392.62 2,392.62 0.0M