CBOE S&P 500 15% Buffer Protect November

SPRF11
🏛️ usa →
3,336.83
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
2022-12-31 2,379.43 2,379.43 2,379.02 2,379.02 0.0M
2022-12-30 2,358.63 2,379.43 2,358.63 2,379.43 0.0M
2022-12-29 2,373.02 2,373.02 2,358.63 2,358.63 0.0M
2022-12-28 2,377.84 2,377.84 2,373.02 2,373.02 0.0M
2022-12-24 2,366.91 2,377.84 2,366.91 2,377.84 0.0M
2022-12-23 2,390.07 2,390.07 2,366.91 2,366.91 0.0M
2022-12-22 2,368.89 2,390.07 2,368.89 2,390.07 0.0M
2022-12-21 2,363.00 2,368.89 2,363.00 2,368.89 0.0M
2022-12-20 2,373.16 2,373.16 2,363.00 2,363.00 0.0M
2022-12-17 2,386.33 2,386.33 2,373.16 2,373.16 0.0M
2022-12-16 2,423.72 2,423.72 2,386.33 2,386.33 0.0M
2022-12-15 2,429.85 2,429.85 2,423.72 2,423.72 0.0M
2022-12-14 2,413.15 2,429.85 2,413.15 2,429.85 0.0M
2022-12-13 2,399.53 2,413.15 2,399.53 2,413.15 0.0M
2022-12-10 2,406.34 2,406.34 2,399.53 2,399.53 0.0M
2022-12-09 2,396.33 2,406.34 2,396.33 2,406.34 0.0M
2022-12-08 2,399.09 2,399.09 2,396.33 2,396.33 0.0M
2022-12-07 2,418.40 2,418.40 2,399.09 2,399.09 0.0M
2022-12-06 2,437.30 2,437.30 2,418.40 2,418.40 0.0M
2022-12-03 2,436.89 2,437.30 2,436.89 2,437.30 0.0M
2022-12-02 2,439.08 2,439.08 2,436.89 2,436.89 0.0M
2022-12-01 2,387.16 2,439.08 2,387.16 2,439.08 0.0M
2022-11-30 2,398.62 2,398.62 2,387.16 2,387.16 0.0M
2022-11-29 2,415.15 2,415.15 2,398.62 2,398.62 0.0M
2022-11-26 2,418.30 2,418.30 2,415.15 2,415.15 0.0M
2022-11-25 2,410.40 2,418.30 2,410.40 2,418.30 0.0M
2022-11-24 2,410.40 2,418.30 2,410.40 2,418.30 0.0M
2022-11-23 2,393.78 2,410.40 2,393.78 2,410.40 0.0M
2022-11-22 2,393.68 2,393.78 2,393.68 2,393.78 0.0M
2022-11-19 2,387.83 2,393.68 2,387.83 2,393.68 0.0M
2022-11-18 2,394.07 2,394.07 2,387.83 2,387.83 0.0M
2022-11-17 2,386.25 2,398.39 2,386.25 2,394.07 0.0M
2022-11-16 2,386.25 2,398.39 2,386.25 2,398.39 0.0M
2022-11-15 2,395.98 2,395.98 2,386.25 2,386.25 0.0M
2022-11-12 2,380.24 2,395.98 2,380.24 2,395.98 0.0M
2022-11-11 2,318.54 2,380.24 2,318.54 2,380.24 0.0M
2022-11-10 2,340.58 2,340.58 2,318.54 2,318.54 0.0M
2022-11-09 2,336.37 2,340.58 2,336.37 2,340.58 0.0M
2022-11-08 2,323.66 2,336.37 2,323.66 2,336.37 0.0M
2022-11-05 2,307.49 2,323.66 2,307.49 2,323.66 0.0M
2022-11-04 2,315.12 2,315.12 2,307.49 2,307.49 0.0M
2022-11-03 2,347.42 2,347.42 2,315.12 2,315.12 0.0M
2022-11-02 2,369.11 2,369.11 2,347.42 2,347.42 0.0M
2022-11-01 2,382.02 2,382.02 2,382.02 2,369.11 0.0M
2022-10-29 2,316.57 2,382.02 2,316.57 2,382.02 0.0M
2022-10-28 2,357.72 2,357.72 2,316.57 2,316.57 0.0M
2022-10-27 2,341.51 2,357.72 2,341.51 2,357.72 0.0M
2022-10-26 2,321.43 2,341.51 2,321.43 2,341.51 0.0M
2022-10-25 2,301.71 2,321.43 2,301.71 2,321.43 0.0M
2022-10-22 2,265.43 2,301.71 2,265.43 2,301.71 0.0M
2022-10-21 2,270.80 2,270.80 2,265.43 2,265.43 0.0M
2022-10-20 2,286.19 2,286.19 2,270.80 2,270.80 0.0M
2022-10-19 2,263.23 2,286.19 2,263.23 2,286.19 0.0M
2022-10-18 2,223.94 2,263.23 2,223.94 2,263.23 0.0M
2022-10-15 2,253.68 2,253.68 2,223.94 2,223.94 0.0M
2022-10-14 2,214.92 2,253.68 2,214.92 2,253.68 0.0M
2022-10-13 2,216.29 2,216.29 2,214.92 2,214.92 0.0M
2022-10-12 2,228.54 2,228.54 2,216.29 2,216.29 0.0M
2022-10-11 2,238.27 2,238.27 2,228.54 2,228.54 0.0M
2022-10-08 2,281.15 2,281.15 2,238.27 2,238.27 0.0M
2022-10-07 2,306.43 2,306.43 2,281.15 2,281.15 0.0M
2022-10-06 2,298.34 2,306.43 2,298.34 2,306.43 0.0M
2022-10-05 2,259.11 2,298.34 2,259.11 2,298.34 0.0M
2022-10-04 2,212.90 2,259.11 2,212.90 2,259.11 0.0M
2022-10-01 2,237.50 2,237.50 2,212.90 2,212.90 0.0M
2022-09-30 2,267.14 2,267.14 2,237.50 2,237.50 0.0M
2022-09-29 2,238.69 2,267.14 2,238.69 2,267.14 0.0M
2022-09-28 2,237.55 2,238.69 2,237.55 2,238.69 0.0M
2022-09-27 2,252.50 2,252.50 2,237.55 2,237.55 0.0M
2022-09-24 2,276.19 2,276.19 2,252.50 2,252.50 0.0M
2022-09-23 2,284.44 2,284.44 2,276.19 2,276.19 0.0M
2022-09-22 2,309.89 2,309.89 2,284.44 2,284.44 0.0M
2022-09-21 2,321.73 2,321.73 2,309.89 2,309.89 0.0M
2022-09-20 2,309.22 2,321.73 2,309.22 2,321.73 0.0M
2022-09-17 2,316.03 2,316.03 2,309.22 2,309.22 0.0M
2022-09-16 2,325.02 2,325.02 2,316.03 2,316.03 0.0M
2022-09-15 2,320.57 2,325.02 2,320.57 2,325.02 0.0M
2022-09-14 2,352.45 2,352.45 2,320.57 2,320.57 0.0M
2022-09-13 2,346.77 2,352.45 2,346.77 2,352.45 0.0M
2022-09-10 2,335.16 2,346.77 2,335.16 2,346.77 0.0M
2022-09-09 2,325.58 2,335.16 2,325.58 2,335.16 0.0M
2022-09-08 2,308.65 2,325.58 2,308.65 2,325.58 0.0M
2022-09-07 2,311.80 2,311.80 2,308.65 2,308.65 0.0M
2022-09-03 2,316.41 2,316.41 2,311.80 2,311.80 0.0M
2022-09-02 2,313.21 2,316.41 2,313.21 2,316.41 0.0M
2022-09-01 2,318.27 2,318.27 2,313.21 2,313.21 0.0M
2022-08-31 2,324.73 2,324.73 2,318.27 2,318.27 0.0M
2022-08-30 2,328.51 2,328.51 2,324.73 2,324.73 0.0M
2022-08-27 2,353.01 2,353.01 2,328.51 2,328.51 0.0M
2022-08-26 2,344.33 2,353.01 2,344.33 2,353.01 0.0M
2022-08-25 2,339.09 2,344.33 2,339.09 2,344.33 0.0M
2022-08-24 2,341.05 2,341.05 2,339.09 2,339.09 0.0M
2022-08-23 2,355.38 2,355.38 2,341.05 2,341.05 0.0M
2022-08-20 2,364.58 2,364.58 2,355.38 2,355.38 0.0M
2022-08-19 2,363.27 2,364.58 2,363.27 2,364.58 0.0M
2022-08-18 2,367.60 2,367.60 2,363.27 2,363.27 0.0M
2022-08-17 2,366.69 2,367.60 2,366.69 2,367.60 0.0M
2022-08-16 2,363.58 2,366.69 2,363.58 2,366.69 0.0M
2022-08-13 2,351.05 2,363.58 2,351.05 2,363.58 0.0M
2022-08-12 2,338.89 2,352.99 2,338.89 2,351.05 0.0M
2022-08-11 2,338.89 2,352.99 2,338.89 2,352.99 0.0M
2022-08-10 2,338.89 2,338.89 2,333.97 2,333.97 0.0M
2022-08-09 2,338.89 2,341.47 2,338.89 2,341.47 0.0M
2022-08-06 2,338.89 2,338.89 2,335.66 2,335.66 0.0M
2022-08-05 2,338.89 2,338.89 2,337.62 2,337.62 0.0M
2022-08-04 2,322.80 2,338.89 2,322.80 2,338.89 0.0M
2022-08-03 2,329.95 2,329.95 2,322.80 2,322.80 0.0M
2022-08-02 2,334.18 2,334.18 2,329.95 2,329.95 0.0M
2022-07-30 2,326.69 2,334.18 2,326.69 2,334.18 0.0M
2022-07-29 2,308.85 2,326.69 2,308.85 2,326.69 0.0M
2022-07-28 2,287.68 2,308.85 2,287.68 2,308.85 0.0M
2022-07-27 2,297.90 2,297.90 2,287.68 2,287.68 0.0M
2022-07-26 2,294.67 2,297.90 2,294.67 2,297.90 0.0M
2022-07-23 2,299.36 2,299.36 2,294.67 2,294.67 0.0M
2022-07-22 2,291.09 2,299.36 2,291.09 2,299.36 0.0M
2022-07-21 2,285.99 2,291.09 2,285.99 2,291.09 0.0M
2022-07-20 2,259.72 2,285.99 2,259.72 2,285.99 0.0M
2022-07-19 2,266.40 2,266.40 2,259.72 2,259.72 0.0M
2022-07-16 2,244.51 2,266.40 2,244.51 2,266.40 0.0M
2022-07-15 2,243.62 2,244.51 2,243.62 2,244.51 0.0M
2022-07-14 2,249.80 2,249.80 2,243.62 2,243.62 0.0M
2022-07-13 2,260.89 2,260.89 2,249.80 2,249.80 0.0M
2022-07-12 2,271.97 2,271.97 2,260.89 2,260.89 0.0M
2022-07-09 2,268.43 2,271.97 2,268.43 2,271.97 0.0M
2022-07-08 2,255.01 2,268.43 2,255.01 2,268.43 0.0M
2022-07-07 2,249.57 2,255.01 2,249.57 2,255.01 0.0M
2022-07-06 2,247.26 2,249.57 2,247.26 2,249.57 0.0M
2022-07-02 2,231.94 2,247.26 2,231.94 2,247.26 0.0M
2022-07-01 2,243.14 2,243.14 2,231.94 2,231.94 0.0M
2022-06-30 2,243.83 2,243.83 2,243.14 2,243.14 0.0M
2022-06-29 2,266.23 2,266.23 2,243.83 2,243.83 0.0M
2022-06-28 2,264.81 2,266.23 2,264.81 2,266.23 0.0M
2022-06-25 2,230.81 2,264.81 2,230.81 2,264.81 0.0M
2022-06-24 2,224.47 2,230.81 2,224.47 2,230.81 0.0M
2022-06-23 2,222.69 2,224.47 2,222.69 2,224.47 0.0M
2022-06-22 2,194.51 2,222.69 2,194.51 2,222.69 0.0M
2022-06-18 2,190.73 2,194.51 2,190.73 2,194.51 0.0M
2022-06-17 2,225.91 2,225.91 2,190.73 2,190.73 0.0M
2022-06-16 2,202.71 2,225.91 2,202.71 2,225.91 0.0M
2022-06-15 2,208.62 2,208.62 2,202.71 2,202.71 0.0M
2022-06-14 2,256.42 2,256.42 2,208.62 2,208.62 0.0M
2022-06-11 2,286.14 2,286.14 2,256.42 2,256.42 0.0M
2022-06-10 2,309.75 2,309.75 2,286.14 2,286.14 0.0M
2022-06-09 2,319.21 2,319.21 2,309.75 2,309.75 0.0M
2022-06-08 2,307.08 2,319.21 2,307.08 2,319.21 0.0M
2022-06-07 2,306.43 2,307.08 2,306.43 2,307.08 0.0M
2022-06-04 2,319.31 2,319.31 2,306.43 2,306.43 0.0M
2022-06-03 2,302.48 2,319.31 2,302.48 2,319.31 0.0M
2022-06-02 2,309.52 2,309.52 2,302.48 2,302.48 0.0M
2022-06-01 2,316.66 2,316.66 2,309.52 2,309.52 0.0M
2022-05-28 2,288.00 2,316.66 2,288.00 2,316.66 0.0M
2022-05-27 2,267.02 2,288.00 2,267.02 2,288.00 0.0M
2022-05-26 2,259.16 2,267.02 2,259.16 2,267.02 0.0M
2022-05-25 2,266.82 2,266.82 2,259.16 2,259.16 0.0M
2022-05-24 2,245.13 2,266.82 2,245.13 2,266.82 0.0M
2022-05-21 2,243.68 2,245.13 2,243.68 2,245.13 0.0M
2022-05-20 2,243.52 2,243.68 2,243.52 2,243.68 0.0M
2022-05-19 2,293.65 2,293.65 2,243.52 2,243.52 0.0M
2022-05-18 2,271.35 2,293.65 2,271.35 2,293.65 0.0M
2022-05-17 2,271.11 2,271.35 2,271.11 2,271.35 0.0M
2022-05-14 2,246.88 2,271.11 2,246.88 2,271.11 0.0M
2022-05-13 2,249.19 2,249.19 2,246.88 2,246.88 0.0M
2022-05-12 2,261.95 2,261.95 2,249.19 2,249.19 0.0M
2022-05-11 2,260.36 2,261.95 2,260.36 2,261.95 0.0M
2022-05-10 2,289.48 2,289.48 2,260.36 2,260.36 0.0M
2022-05-07 2,300.65 2,300.65 2,289.48 2,289.48 0.0M
2022-05-06 2,343.75 2,343.75 2,300.65 2,300.65 0.0M
2022-05-05 2,309.13 2,343.75 2,309.13 2,343.75 0.0M
2022-05-04 2,300.17 2,309.13 2,300.17 2,309.13 0.0M
2022-05-03 2,294.88 2,300.17 2,294.88 2,300.17 0.0M
2022-04-30 2,328.29 2,328.29 2,294.88 2,294.88 0.0M
2022-04-29 2,309.87 2,328.29 2,309.87 2,328.29 0.0M
2022-04-28 2,298.32 2,309.87 2,298.32 2,309.87 0.0M
2022-04-27 2,337.16 2,337.16 2,298.32 2,298.32 0.0M
2022-04-26 2,325.99 2,337.16 2,325.99 2,337.16 0.0M
2022-04-23 2,363.66 2,363.66 2,325.99 2,325.99 0.0M
2022-04-22 2,385.98 2,385.98 2,363.66 2,363.66 0.0M
2022-04-21 2,377.24 2,385.98 2,377.24 2,385.98 0.0M
2022-04-20 2,367.09 2,377.24 2,367.09 2,377.24 0.0M
2022-04-19 2,364.00 2,367.09 2,364.00 2,367.09 0.0M
2022-04-16 2,378.65 2,378.65 2,364.00 2,364.00 0.0M
2022-04-15 2,378.65 2,378.65 2,364.00 2,364.00 0.0M
2022-04-14 2,366.20 2,378.65 2,366.20 2,378.65 0.0M
2022-04-13 2,368.66 2,368.66 2,366.20 2,366.20 0.0M
2022-04-12 2,388.95 2,388.95 2,368.66 2,368.66 0.0M
2022-04-09 2,392.32 2,392.32 2,388.95 2,388.95 0.0M
2022-04-08 2,385.58 2,392.32 2,385.58 2,392.32 0.0M
2022-04-07 2,397.86 2,397.86 2,385.58 2,385.58 0.0M
2022-04-06 2,412.41 2,412.41 2,397.86 2,397.86 0.0M
2022-04-05 2,400.90 2,412.41 2,400.90 2,412.41 0.0M
2022-04-02 2,402.05 2,402.05 2,400.90 2,400.90 0.0M
2022-04-01 2,416.76 2,416.76 2,402.05 2,402.05 0.0M
2022-03-31 2,421.42 2,421.42 2,416.76 2,416.76 0.0M
2022-03-30 2,408.51 2,421.42 2,408.51 2,421.42 0.0M
2022-03-29 2,399.81 2,408.51 2,399.81 2,408.51 0.0M
2022-03-26 2,394.17 2,399.81 2,394.17 2,399.81 0.0M
2022-03-25 2,377.16 2,394.17 2,377.16 2,394.17 0.0M
2022-03-24 2,391.28 2,391.28 2,377.16 2,377.16 0.0M
2022-03-23 2,378.99 2,391.28 2,378.99 2,391.28 0.0M
2022-03-22 2,378.72 2,378.99 2,378.72 2,378.99 0.0M
2022-03-19 2,361.01 2,378.72 2,361.01 2,378.72 0.0M
2022-03-18 2,346.82 2,361.01 2,346.82 2,361.01 0.0M
2022-03-17 2,317.79 2,346.82 2,317.79 2,346.82 0.0M
2022-03-16 2,293.81 2,317.79 2,293.81 2,317.79 0.0M
2022-03-15 2,303.03 2,303.03 2,293.81 2,293.81 0.0M
2022-03-12 2,317.72 2,317.72 2,303.03 2,303.03 0.0M
2022-03-11 2,322.62 2,322.62 2,317.72 2,317.72 0.0M
2022-03-10 2,287.91 2,322.62 2,287.91 2,322.62 0.0M
2022-03-09 2,296.29 2,296.29 2,287.91 2,287.91 0.0M
2022-03-08 2,336.57 2,336.57 2,296.29 2,296.29 0.0M
2022-03-05 2,345.28 2,345.28 2,336.57 2,336.57 0.0M
2022-03-04 2,348.99 2,348.99 2,345.28 2,345.28 0.0M
2022-03-03 2,331.45 2,348.99 2,331.45 2,348.99 0.0M
2022-03-02 2,348.95 2,348.95 2,331.45 2,331.45 0.0M
2022-03-01 2,352.70 2,352.70 2,348.95 2,348.95 0.0M
2022-02-26 2,321.48 2,352.70 2,321.48 2,352.70 0.0M
2022-02-25 2,305.88 2,321.48 2,305.88 2,321.48 0.0M
2022-02-24 2,334.56 2,334.56 2,305.88 2,305.88 0.0M
2022-02-23 2,342.21 2,342.21 2,334.56 2,334.56 0.0M
2022-02-19 2,348.95 2,348.95 2,342.21 2,342.21 0.0M
2022-02-18 2,374.38 2,374.38 2,348.95 2,348.95 0.0M
2022-02-17 2,369.93 2,374.38 2,369.93 2,374.38 0.0M
2022-02-16 2,351.93 2,369.93 2,351.93 2,369.93 0.0M
2022-02-15 2,355.63 2,355.63 2,351.93 2,351.93 0.0M
2022-02-12 2,379.11 2,379.11 2,355.63 2,355.63 0.0M
2022-02-11 2,402.05 2,402.05 2,379.11 2,379.11 0.0M
2022-02-10 2,390.39 2,402.05 2,390.39 2,402.05 0.0M
2022-02-09 2,380.15 2,390.39 2,380.15 2,390.39 0.0M
2022-02-08 2,377.83 2,380.15 2,377.83 2,380.15 0.0M
2022-02-05 2,381.44 2,381.44 2,377.83 2,377.83 0.0M
2022-02-04 2,394.56 2,394.56 2,381.44 2,381.44 0.0M
2022-02-03 2,391.99 2,394.56 2,391.99 2,394.56 0.0M
2022-02-02 2,381.56 2,391.99 2,381.56 2,391.99 0.0M
2022-02-01 2,358.67 2,381.56 2,358.67 2,381.56 0.0M
2022-01-29 2,333.32 2,358.67 2,333.32 2,358.67 0.0M
2022-01-28 2,334.76 2,334.76 2,333.32 2,333.32 0.0M
2022-01-27 2,333.17 2,334.76 2,333.17 2,334.76 0.0M
2022-01-26 2,353.38 2,353.38 2,333.17 2,333.17 0.0M
2022-01-25 2,348.29 2,353.38 2,348.29 2,353.38 0.0M
2022-01-22 2,370.59 2,370.59 2,348.29 2,348.29 0.0M
2022-01-21 2,385.50 2,385.50 2,370.59 2,370.59 0.0M
2022-01-20 2,395.03 2,395.03 2,385.50 2,385.50 0.0M
2022-01-19 2,415.50 2,415.50 2,395.03 2,395.03 0.0M
2022-01-15 2,411.51 2,415.50 2,411.51 2,415.50 0.0M
2022-01-14 2,427.35 2,427.35 2,411.51 2,411.51 0.0M
2022-01-13 2,422.95 2,427.35 2,422.95 2,427.35 0.0M
2022-01-12 2,413.89 2,422.95 2,413.89 2,422.95 0.0M
2022-01-11 2,412.71 2,413.89 2,412.71 2,413.89 0.0M
2022-01-08 2,415.54 2,415.54 2,412.71 2,412.71 0.0M
2022-01-07 2,418.15 2,418.15 2,415.54 2,415.54 0.0M
2022-01-06 2,434.60 2,434.60 2,418.15 2,418.15 0.0M
2022-01-05 2,434.92 2,434.92 2,434.60 2,434.60 0.0M
2022-01-01 2,430.48 2,432.27 2,430.48 2,432.27 0.0M