CBOE S&P 500 15% Buffer Protect October

SPRF10
🏛️ usa →
3,728.80
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 2,538.77 2,538.77 2,535.00 2,535.00 0.0M
2022-12-30 2,513.71 2,538.77 2,513.71 2,538.77 0.0M
2022-12-29 2,528.29 2,528.29 2,513.71 2,513.71 0.0M
2022-12-28 2,532.20 2,532.20 2,528.29 2,528.29 0.0M
2022-12-24 2,522.30 2,532.20 2,522.30 2,532.20 0.0M
2022-12-23 2,540.93 2,540.93 2,522.30 2,522.30 0.0M
2022-12-22 2,523.63 2,540.93 2,523.63 2,540.93 0.0M
2022-12-21 2,515.57 2,523.63 2,515.57 2,523.63 0.0M
2022-12-20 2,525.92 2,525.92 2,515.57 2,515.57 0.0M
2022-12-17 2,544.08 2,544.08 2,525.92 2,525.92 0.0M
2022-12-16 2,575.73 2,575.73 2,544.08 2,544.08 0.0M
2022-12-15 2,571.85 2,575.73 2,571.85 2,575.73 0.0M
2022-12-14 2,562.38 2,571.85 2,562.38 2,571.85 0.0M
2022-12-13 2,549.73 2,562.38 2,549.73 2,562.38 0.0M
2022-12-10 2,560.22 2,560.22 2,549.73 2,549.73 0.0M
2022-12-09 2,546.04 2,560.22 2,546.04 2,560.22 0.0M
2022-12-08 2,551.39 2,551.39 2,546.04 2,546.04 0.0M
2022-12-07 2,565.02 2,565.02 2,551.39 2,551.39 0.0M
2022-12-06 2,582.71 2,582.71 2,565.02 2,565.02 0.0M
2022-12-03 2,582.55 2,582.71 2,582.55 2,582.71 0.0M
2022-12-02 2,581.64 2,582.55 2,581.64 2,582.55 0.0M
2022-12-01 2,545.12 2,581.64 2,545.12 2,581.64 0.0M
2022-11-30 2,549.64 2,549.64 2,545.12 2,545.12 0.0M
2022-11-29 2,572.35 2,572.35 2,549.64 2,549.64 0.0M
2022-11-26 2,565.82 2,572.35 2,565.82 2,572.35 0.0M
2022-11-25 2,557.55 2,565.82 2,557.55 2,565.82 0.0M
2022-11-24 2,557.55 2,565.82 2,557.55 2,565.82 0.0M
2022-11-23 2,542.37 2,557.55 2,542.37 2,557.55 0.0M
2022-11-22 2,543.37 2,543.37 2,542.37 2,542.37 0.0M
2022-11-19 2,538.61 2,543.37 2,538.61 2,543.37 0.0M
2022-11-18 2,542.20 2,542.20 2,538.61 2,538.61 0.0M
2022-11-17 2,534.43 2,544.68 2,534.43 2,542.20 0.0M
2022-11-16 2,534.43 2,544.68 2,534.43 2,544.68 0.0M
2022-11-15 2,549.44 2,549.44 2,534.43 2,534.43 0.0M
2022-11-12 2,537.29 2,549.44 2,537.29 2,549.44 0.0M
2022-11-11 2,470.66 2,537.29 2,470.66 2,537.29 0.0M
2022-11-10 2,489.86 2,489.86 2,470.66 2,470.66 0.0M
2022-11-09 2,488.19 2,489.86 2,488.19 2,489.86 0.0M
2022-11-08 2,475.41 2,488.19 2,475.41 2,488.19 0.0M
2022-11-05 2,459.23 2,475.41 2,459.23 2,475.41 0.0M
2022-11-04 2,471.31 2,471.31 2,459.23 2,459.23 0.0M
2022-11-03 2,497.82 2,497.82 2,471.31 2,471.31 0.0M
2022-11-02 2,502.61 2,502.61 2,497.82 2,497.82 0.0M
2022-11-01 2,510.73 2,510.73 2,510.73 2,502.61 0.0M
2022-10-29 2,471.92 2,510.73 2,471.92 2,510.73 0.0M
2022-10-28 2,485.30 2,485.30 2,471.92 2,471.92 0.0M
2022-10-27 2,485.39 2,485.39 2,485.30 2,485.30 0.0M
2022-10-26 2,467.37 2,485.39 2,467.37 2,485.39 0.0M
2022-10-25 2,456.84 2,467.37 2,456.84 2,467.37 0.0M
2022-10-22 2,429.86 2,456.84 2,429.86 2,456.84 0.0M
2022-10-21 2,436.33 2,436.33 2,429.86 2,429.86 0.0M
2022-10-20 2,450.46 2,450.46 2,436.33 2,436.33 0.0M
2022-10-19 2,430.97 2,450.46 2,430.97 2,450.46 0.0M
2022-10-18 2,400.13 2,430.97 2,400.13 2,430.97 0.0M
2022-10-15 2,426.19 2,426.19 2,400.13 2,400.13 0.0M
2022-10-14 2,398.10 2,426.19 2,398.10 2,426.19 0.0M
2022-10-13 2,399.96 2,399.96 2,398.10 2,398.10 0.0M
2022-10-12 2,410.39 2,410.39 2,399.96 2,399.96 0.0M
2022-10-11 2,418.79 2,418.79 2,410.39 2,410.39 0.0M
2022-10-08 2,454.59 2,454.59 2,418.79 2,418.79 0.0M
2022-10-07 2,470.98 2,470.98 2,454.59 2,454.59 0.0M
2022-10-06 2,471.77 2,471.77 2,470.98 2,470.98 0.0M
2022-10-05 2,439.47 2,471.77 2,439.47 2,471.77 0.0M
2022-10-04 2,407.67 2,439.47 2,407.67 2,439.47 0.0M
2022-10-01 2,435.31 2,435.31 2,407.67 2,407.67 0.0M
2022-09-30 2,445.29 2,445.29 2,435.31 2,435.31 0.0M
2022-09-29 2,426.62 2,445.29 2,426.62 2,445.29 0.0M
2022-09-28 2,415.73 2,426.62 2,415.73 2,426.62 0.0M
2022-09-27 2,423.16 2,423.16 2,415.73 2,415.73 0.0M
2022-09-24 2,437.14 2,437.14 2,423.16 2,423.16 0.0M
2022-09-23 2,434.33 2,437.14 2,434.33 2,437.14 0.0M
2022-09-22 2,451.85 2,451.85 2,434.33 2,434.33 0.0M
2022-09-21 2,444.47 2,451.85 2,444.47 2,451.85 0.0M
2022-09-20 2,439.74 2,444.47 2,439.74 2,444.47 0.0M
2022-09-17 2,440.16 2,440.16 2,439.74 2,439.74 0.0M
2022-09-16 2,441.00 2,441.00 2,440.16 2,440.16 0.0M
2022-09-15 2,439.78 2,441.00 2,439.78 2,441.00 0.0M
2022-09-14 2,452.25 2,452.25 2,439.78 2,439.78 0.0M
2022-09-13 2,448.20 2,452.25 2,448.20 2,452.25 0.0M
2022-09-10 2,443.61 2,448.20 2,443.61 2,448.20 0.0M
2022-09-09 2,441.12 2,443.61 2,441.12 2,443.61 0.0M
2022-09-08 2,432.75 2,441.12 2,432.75 2,441.12 0.0M
2022-09-07 2,433.31 2,433.31 2,432.75 2,432.75 0.0M
2022-09-03 2,436.37 2,436.37 2,433.31 2,433.31 0.0M
2022-09-02 2,433.60 2,436.37 2,433.60 2,436.37 0.0M
2022-09-01 2,435.84 2,435.84 2,433.60 2,433.60 0.0M
2022-08-31 2,439.33 2,439.33 2,435.84 2,435.84 0.0M
2022-08-30 2,442.24 2,442.24 2,439.33 2,439.33 0.0M
2022-08-27 2,466.09 2,466.09 2,442.24 2,442.24 0.0M
2022-08-26 2,455.15 2,466.09 2,455.15 2,466.09 0.0M
2022-08-25 2,452.75 2,455.15 2,452.75 2,455.15 0.0M
2022-08-24 2,455.70 2,455.70 2,452.75 2,452.75 0.0M
2022-08-23 2,473.48 2,473.48 2,455.70 2,455.70 0.0M
2022-08-20 2,488.08 2,488.08 2,473.48 2,473.48 0.0M
2022-08-19 2,488.42 2,488.42 2,488.08 2,488.08 0.0M
2022-08-18 2,493.97 2,493.97 2,488.42 2,488.42 0.0M
2022-08-17 2,492.44 2,493.97 2,492.44 2,493.97 0.0M
2022-08-16 2,487.21 2,492.44 2,487.21 2,492.44 0.0M
2022-08-13 2,469.81 2,487.21 2,469.81 2,487.21 0.0M
2022-08-12 2,457.18 2,469.81 2,457.18 2,469.81 0.0M
2022-08-11 2,457.18 2,468.10 2,457.18 2,468.10 0.0M
2022-08-10 2,457.18 2,457.18 2,450.98 2,450.98 0.0M
2022-08-09 2,457.18 2,457.18 2,454.51 2,454.51 0.0M
2022-08-06 2,457.18 2,457.18 2,453.61 2,453.61 0.0M
2022-08-05 2,457.18 2,457.18 2,456.96 2,456.96 0.0M
2022-08-04 2,447.95 2,457.18 2,447.95 2,457.18 0.0M
2022-08-03 2,450.21 2,450.21 2,447.95 2,447.95 0.0M
2022-08-02 2,453.06 2,453.06 2,450.21 2,450.21 0.0M
2022-07-30 2,444.13 2,453.06 2,444.13 2,453.06 0.0M
2022-07-29 2,429.26 2,444.13 2,429.26 2,444.13 0.0M
2022-07-28 2,412.25 2,429.26 2,412.25 2,429.26 0.0M
2022-07-27 2,421.19 2,421.19 2,412.25 2,412.25 0.0M
2022-07-26 2,418.19 2,421.19 2,418.19 2,421.19 0.0M
2022-07-23 2,423.11 2,423.11 2,418.19 2,418.19 0.0M
2022-07-22 2,416.06 2,423.11 2,416.06 2,423.11 0.0M
2022-07-21 2,410.61 2,416.06 2,410.61 2,416.06 0.0M
2022-07-20 2,389.47 2,410.61 2,389.47 2,410.61 0.0M
2022-07-19 2,394.41 2,394.41 2,389.47 2,389.47 0.0M
2022-07-16 2,377.21 2,394.41 2,377.21 2,394.41 0.0M
2022-07-15 2,377.28 2,377.28 2,377.21 2,377.21 0.0M
2022-07-14 2,380.13 2,380.13 2,377.28 2,377.28 0.0M
2022-07-13 2,389.37 2,389.37 2,380.13 2,380.13 0.0M
2022-07-12 2,398.64 2,398.64 2,389.37 2,389.37 0.0M
2022-07-09 2,396.05 2,398.64 2,396.05 2,398.64 0.0M
2022-07-08 2,384.20 2,396.05 2,384.20 2,396.05 0.0M
2022-07-07 2,378.77 2,384.20 2,378.77 2,384.20 0.0M
2022-07-06 2,377.73 2,378.77 2,377.73 2,378.77 0.0M
2022-07-02 2,364.84 2,377.73 2,364.84 2,377.73 0.0M
2022-07-01 2,375.45 2,375.45 2,364.84 2,364.84 0.0M
2022-06-30 2,375.78 2,375.78 2,375.45 2,375.45 0.0M
2022-06-29 2,395.96 2,395.96 2,375.78 2,375.78 0.0M
2022-06-28 2,394.20 2,395.96 2,394.20 2,395.96 0.0M
2022-06-25 2,364.72 2,394.20 2,364.72 2,394.20 0.0M
2022-06-24 2,359.30 2,364.72 2,359.30 2,364.72 0.0M
2022-06-23 2,358.70 2,359.30 2,358.70 2,359.30 0.0M
2022-06-22 2,335.05 2,358.70 2,335.05 2,358.70 0.0M
2022-06-18 2,330.32 2,335.05 2,330.32 2,335.05 0.0M
2022-06-17 2,362.44 2,362.44 2,330.32 2,330.32 0.0M
2022-06-16 2,343.28 2,362.44 2,343.28 2,362.44 0.0M
2022-06-15 2,345.22 2,345.22 2,343.28 2,343.28 0.0M
2022-06-14 2,391.72 2,391.72 2,345.22 2,345.22 0.0M
2022-06-11 2,420.76 2,420.76 2,391.72 2,391.72 0.0M
2022-06-10 2,448.71 2,448.71 2,420.76 2,420.76 0.0M
2022-06-09 2,460.10 2,460.10 2,448.71 2,448.71 0.0M
2022-06-08 2,447.45 2,460.10 2,447.45 2,460.10 0.0M
2022-06-07 2,446.59 2,447.45 2,446.59 2,447.45 0.0M
2022-06-04 2,461.36 2,461.36 2,446.59 2,446.59 0.0M
2022-06-03 2,441.70 2,461.36 2,441.70 2,461.36 0.0M
2022-06-02 2,449.10 2,449.10 2,441.70 2,441.70 0.0M
2022-06-01 2,456.73 2,456.73 2,449.10 2,449.10 0.0M
2022-05-28 2,425.03 2,456.73 2,425.03 2,456.73 0.0M
2022-05-27 2,402.94 2,425.03 2,402.94 2,425.03 0.0M
2022-05-26 2,395.03 2,402.94 2,395.03 2,402.94 0.0M
2022-05-25 2,403.27 2,403.27 2,395.03 2,395.03 0.0M
2022-05-24 2,380.52 2,403.27 2,380.52 2,403.27 0.0M
2022-05-21 2,380.17 2,380.52 2,380.17 2,380.52 0.0M
2022-05-20 2,381.76 2,381.76 2,380.17 2,380.17 0.0M
2022-05-19 2,435.53 2,435.53 2,381.76 2,381.76 0.0M
2022-05-18 2,411.03 2,435.53 2,411.03 2,435.53 0.0M
2022-05-17 2,410.91 2,411.03 2,410.91 2,411.03 0.0M
2022-05-14 2,381.34 2,410.91 2,381.34 2,410.91 0.0M
2022-05-13 2,388.89 2,388.89 2,381.34 2,381.34 0.0M
2022-05-12 2,400.93 2,400.93 2,388.89 2,388.89 0.0M
2022-05-11 2,401.76 2,401.76 2,400.93 2,400.93 0.0M
2022-05-10 2,433.50 2,433.50 2,401.76 2,401.76 0.0M
2022-05-07 2,445.81 2,445.81 2,433.50 2,433.50 0.0M
2022-05-06 2,486.04 2,486.04 2,445.81 2,445.81 0.0M
2022-05-05 2,453.93 2,486.04 2,453.93 2,486.04 0.0M
2022-05-04 2,444.25 2,453.93 2,444.25 2,453.93 0.0M
2022-05-03 2,441.76 2,444.25 2,441.76 2,444.25 0.0M
2022-04-30 2,474.55 2,474.55 2,441.76 2,441.76 0.0M
2022-04-29 2,457.76 2,474.55 2,457.76 2,474.55 0.0M
2022-04-28 2,446.21 2,457.76 2,446.21 2,457.76 0.0M
2022-04-27 2,484.20 2,484.20 2,446.21 2,446.21 0.0M
2022-04-26 2,477.32 2,484.20 2,477.32 2,484.20 0.0M
2022-04-23 2,513.14 2,513.14 2,477.32 2,477.32 0.0M
2022-04-22 2,531.28 2,531.28 2,513.14 2,513.14 0.0M
2022-04-21 2,523.13 2,531.28 2,523.13 2,531.28 0.0M
2022-04-20 2,516.05 2,523.13 2,516.05 2,523.13 0.0M
2022-04-19 2,510.67 2,516.05 2,510.67 2,516.05 0.0M
2022-04-16 2,524.93 2,524.93 2,510.67 2,510.67 0.0M
2022-04-15 2,524.93 2,524.93 2,510.67 2,510.67 0.0M
2022-04-14 2,511.98 2,524.93 2,511.98 2,524.93 0.0M
2022-04-13 2,513.87 2,513.87 2,511.98 2,511.98 0.0M
2022-04-12 2,530.52 2,530.52 2,513.87 2,513.87 0.0M
2022-04-09 2,532.99 2,532.99 2,530.52 2,530.52 0.0M
2022-04-08 2,527.28 2,532.99 2,527.28 2,532.99 0.0M
2022-04-07 2,537.35 2,537.35 2,527.28 2,527.28 0.0M
2022-04-06 2,554.86 2,554.86 2,537.35 2,537.35 0.0M
2022-04-05 2,544.72 2,554.86 2,544.72 2,554.86 0.0M
2022-04-02 2,543.08 2,544.72 2,543.08 2,544.72 0.0M
2022-04-01 2,557.00 2,557.00 2,543.08 2,543.08 0.0M
2022-03-31 2,560.56 2,560.56 2,557.00 2,557.00 0.0M
2022-03-30 2,551.42 2,560.56 2,551.42 2,560.56 0.0M
2022-03-29 2,543.52 2,551.42 2,543.52 2,551.42 0.0M
2022-03-26 2,538.81 2,543.52 2,538.81 2,543.52 0.0M
2022-03-25 2,523.97 2,538.81 2,523.97 2,538.81 0.0M
2022-03-24 2,536.51 2,536.51 2,523.97 2,523.97 0.0M
2022-03-23 2,525.06 2,536.51 2,525.06 2,536.51 0.0M
2022-03-22 2,521.43 2,525.06 2,521.43 2,525.06 0.0M
2022-03-19 2,508.30 2,521.43 2,508.30 2,521.43 0.0M
2022-03-18 2,492.31 2,508.30 2,492.31 2,508.30 0.0M
2022-03-17 2,462.21 2,492.31 2,462.21 2,492.31 0.0M
2022-03-16 2,444.39 2,462.21 2,444.39 2,462.21 0.0M
2022-03-15 2,448.48 2,448.48 2,444.39 2,444.39 0.0M
2022-03-12 2,467.72 2,467.72 2,448.48 2,448.48 0.0M
2022-03-11 2,465.61 2,467.72 2,465.61 2,467.72 0.0M
2022-03-10 2,431.74 2,465.61 2,431.74 2,465.61 0.0M
2022-03-09 2,440.08 2,440.08 2,431.74 2,431.74 0.0M
2022-03-08 2,483.56 2,483.56 2,440.08 2,440.08 0.0M
2022-03-05 2,491.12 2,491.12 2,483.56 2,483.56 0.0M
2022-03-04 2,494.56 2,494.56 2,491.12 2,491.12 0.0M
2022-03-03 2,478.70 2,494.56 2,478.70 2,494.56 0.0M
2022-03-02 2,489.81 2,489.81 2,478.70 2,478.70 0.0M
2022-03-01 2,499.15 2,499.15 2,489.81 2,489.81 0.0M
2022-02-26 2,466.12 2,499.15 2,466.12 2,499.15 0.0M
2022-02-25 2,457.08 2,466.12 2,457.08 2,466.12 0.0M
2022-02-24 2,483.48 2,483.48 2,457.08 2,457.08 0.0M
2022-02-23 2,489.61 2,489.61 2,483.48 2,483.48 0.0M
2022-02-19 2,495.56 2,495.56 2,489.61 2,489.61 0.0M
2022-02-18 2,518.64 2,518.64 2,495.56 2,495.56 0.0M
2022-02-17 2,512.64 2,518.64 2,512.64 2,518.64 0.0M
2022-02-16 2,497.60 2,512.64 2,497.60 2,512.64 0.0M
2022-02-15 2,501.51 2,501.51 2,497.60 2,497.60 0.0M
2022-02-12 2,519.99 2,519.99 2,501.51 2,501.51 0.0M
2022-02-11 2,540.71 2,540.71 2,519.99 2,519.99 0.0M
2022-02-10 2,530.29 2,540.71 2,530.29 2,540.71 0.0M
2022-02-09 2,519.48 2,530.29 2,519.48 2,530.29 0.0M
2022-02-08 2,516.85 2,519.48 2,516.85 2,519.48 0.0M
2022-02-05 2,519.44 2,519.44 2,516.85 2,516.85 0.0M
2022-02-04 2,532.56 2,532.56 2,519.44 2,519.44 0.0M
2022-02-03 2,531.07 2,532.56 2,531.07 2,532.56 0.0M
2022-02-02 2,517.40 2,531.07 2,517.40 2,531.07 0.0M
2022-02-01 2,498.93 2,517.40 2,498.93 2,517.40 0.0M
2022-01-29 2,478.22 2,498.93 2,478.22 2,498.93 0.0M
2022-01-28 2,477.08 2,478.22 2,477.08 2,478.22 0.0M
2022-01-27 2,478.26 2,478.26 2,477.08 2,477.08 0.0M
2022-01-26 2,493.20 2,493.20 2,478.26 2,478.26 0.0M
2022-01-25 2,484.42 2,493.20 2,484.42 2,493.20 0.0M
2022-01-22 2,508.86 2,508.86 2,484.42 2,484.42 0.0M
2022-01-21 2,517.57 2,517.57 2,508.86 2,508.86 0.0M
2022-01-20 2,528.37 2,528.37 2,517.57 2,517.57 0.0M
2022-01-19 2,545.49 2,545.49 2,528.37 2,528.37 0.0M
2022-01-15 2,543.70 2,545.49 2,543.70 2,545.49 0.0M
2022-01-14 2,555.60 2,555.60 2,543.70 2,543.70 0.0M
2022-01-13 2,550.88 2,555.60 2,550.88 2,555.60 0.0M
2022-01-12 2,543.26 2,550.88 2,543.26 2,550.88 0.0M
2022-01-11 2,547.06 2,547.06 2,543.26 2,543.26 0.0M
2022-01-08 2,546.34 2,547.06 2,546.34 2,547.06 0.0M
2022-01-07 2,545.16 2,546.34 2,545.16 2,546.34 0.0M
2022-01-06 2,559.80 2,559.80 2,545.16 2,545.16 0.0M
2022-01-05 2,561.10 2,561.10 2,559.80 2,559.80 0.0M
2022-01-01 2,555.39 2,556.35 2,555.39 2,556.35 0.0M