CBOE S&P 500 10% Buffered Aug

SPBUF10G
🏛️ usa →
3,538.07
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 2,472.45 2,472.45 2,472.45 2,472.45 0.0M
2022-12-30 2,474.44 2,474.44 2,474.44 2,474.44 0.0M
2022-12-29 2,447.64 2,447.64 2,447.64 2,447.64 0.0M
2022-12-28 2,467.54 2,467.54 2,467.54 2,467.54 0.0M
2022-12-24 2,471.12 2,471.12 2,471.12 2,471.12 0.0M
2022-12-23 2,459.67 2,459.67 2,459.67 2,459.67 0.0M
2022-12-22 2,487.92 2,487.92 2,487.92 2,487.92 0.0M
2022-12-21 2,459.86 2,459.86 2,459.86 2,459.86 0.0M
2022-12-20 2,455.97 2,455.97 2,455.97 2,455.97 0.0M
2022-12-17 2,468.49 2,468.49 2,468.49 2,468.49 0.0M
2022-12-16 2,488.65 2,488.65 2,488.65 2,488.65 0.0M
2022-12-15 2,535.58 2,535.58 2,535.58 2,535.58 0.0M
2022-12-14 2,541.02 2,541.02 2,541.02 2,541.02 0.0M
2022-12-13 2,526.14 2,526.14 2,526.14 2,526.14 0.0M
2022-12-10 2,505.65 2,505.65 2,505.65 2,505.65 0.0M
2022-12-09 2,517.02 2,517.02 2,517.02 2,517.02 0.0M
2022-12-08 2,503.58 2,503.58 2,503.58 2,503.58 0.0M
2022-12-07 2,508.12 2,508.12 2,508.12 2,508.12 0.0M
2022-12-06 2,532.25 2,532.25 2,532.25 2,532.25 0.0M
2022-12-03 2,556.57 2,556.57 2,556.57 2,556.57 0.0M
2022-12-02 2,559.11 2,559.11 2,559.11 2,559.11 0.0M
2022-12-01 2,561.62 2,561.62 2,561.62 2,561.62 0.0M
2022-11-30 2,510.80 2,510.80 2,510.80 2,510.80 0.0M
2022-11-29 2,515.31 2,515.31 2,515.31 2,515.31 0.0M
2022-11-26 2,539.78 2,539.78 2,539.78 2,539.78 0.0M
2022-11-24 2,540.14 2,540.14 2,540.14 2,540.14 0.0M
2022-11-23 2,529.33 2,529.33 2,529.33 2,529.33 0.0M
2022-11-22 2,508.03 2,508.03 2,508.03 2,508.03 0.0M
2022-11-19 2,510.05 2,510.05 2,510.05 2,510.05 0.0M
2022-11-18 2,502.09 2,502.09 2,502.09 2,502.09 0.0M
2022-11-17 2,510.39 2,510.39 2,510.39 2,510.39 0.0M
2022-11-16 2,515.50 2,515.50 2,515.50 2,515.50 0.0M
2022-11-15 2,507.45 2,507.45 2,507.45 2,507.45 0.0M
2022-11-12 2,516.00 2,516.00 2,516.00 2,516.00 0.0M
2022-11-11 2,499.80 2,499.80 2,499.80 2,499.80 0.0M
2022-11-10 2,418.99 2,418.99 2,418.99 2,418.99 0.0M
2022-11-09 2,447.60 2,447.60 2,447.60 2,447.60 0.0M
2022-11-08 2,443.20 2,443.20 2,443.20 2,443.20 0.0M
2022-11-05 2,425.62 2,425.62 2,425.62 2,425.62 0.0M
2022-11-04 2,407.34 2,407.34 2,407.34 2,407.34 0.0M
2022-11-03 2,418.82 2,418.82 2,418.82 2,418.82 0.0M
2022-11-02 2,456.71 2,456.71 2,456.71 2,456.71 0.0M
2022-11-01 2,464.95 2,464.95 2,464.95 2,464.95 0.0M
2022-10-29 2,475.21 2,475.21 2,475.21 2,475.21 0.0M
2022-10-28 2,420.92 2,420.92 2,420.92 2,420.92 0.0M
2022-10-27 2,445.96 2,445.96 2,445.96 2,445.96 0.0M
2022-10-26 2,445.81 2,445.81 2,445.81 2,445.81 0.0M
2022-10-25 2,427.67 2,427.67 2,427.67 2,427.67 0.0M
2022-10-22 2,409.80 2,409.80 2,409.80 2,409.80 0.0M
2022-10-21 2,378.07 2,378.07 2,378.07 2,378.07 0.0M
2022-10-20 2,387.38 2,387.38 2,387.38 2,387.38 0.0M
2022-10-19 2,402.74 2,402.74 2,402.74 2,402.74 0.0M
2022-10-18 2,381.27 2,381.27 2,381.27 2,381.27 0.0M
2022-10-15 2,341.92 2,341.92 2,341.92 2,341.92 0.0M
2022-10-14 2,374.03 2,374.03 2,374.03 2,374.03 0.0M
2022-10-13 2,335.02 2,335.02 2,335.02 2,335.02 0.0M
2022-10-12 2,338.87 2,338.87 2,338.87 2,338.87 0.0M
2022-10-11 2,349.37 2,349.37 2,349.37 2,349.37 0.0M
2022-10-08 2,358.25 2,358.25 2,358.25 2,358.25 0.0M
2022-10-07 2,401.88 2,401.88 2,401.88 2,401.88 0.0M
2022-10-06 2,420.62 2,420.62 2,420.62 2,420.62 0.0M
2022-10-05 2,419.72 2,419.72 2,419.72 2,419.72 0.0M
2022-10-04 2,375.39 2,375.39 2,375.39 2,375.39 0.0M
2022-10-01 2,338.45 2,338.45 2,338.45 2,338.45 0.0M
2022-09-30 2,355.96 2,355.96 2,355.96 2,355.96 0.0M
2022-09-29 2,388.33 2,388.33 2,388.33 2,388.33 0.0M
2022-09-28 2,359.12 2,359.12 2,359.12 2,359.12 0.0M
2022-09-27 2,362.60 2,362.60 2,362.60 2,362.60 0.0M
2022-09-24 2,379.64 2,379.64 2,379.64 2,379.64 0.0M
2022-09-23 2,408.38 2,408.38 2,408.38 2,408.38 0.0M
2022-09-22 2,418.12 2,418.12 2,418.12 2,418.12 0.0M
2022-09-21 2,446.99 2,446.99 2,446.99 2,446.99 0.0M
2022-09-20 2,463.28 2,463.28 2,463.28 2,463.28 0.0M
2022-09-17 2,451.38 2,451.38 2,451.38 2,451.38 0.0M
2022-09-16 2,463.03 2,463.03 2,463.03 2,463.03 0.0M
2022-09-15 2,477.43 2,477.43 2,477.43 2,477.43 0.0M
2022-09-14 2,472.27 2,472.27 2,472.27 2,472.27 0.0M
2022-09-13 2,534.93 2,534.93 2,534.93 2,534.93 0.0M
2022-09-10 2,517.56 2,517.56 2,517.56 2,517.56 0.0M
2022-09-09 2,496.57 2,496.57 2,496.57 2,496.57 0.0M
2022-09-08 2,483.75 2,483.75 2,483.75 2,483.75 0.0M
2022-09-07 2,455.91 2,455.91 2,455.91 2,455.91 0.0M
2022-09-03 2,462.88 2,462.88 2,462.88 2,462.88 0.0M
2022-09-02 2,475.19 2,475.19 2,475.19 2,475.19 0.0M
2022-09-01 2,474.76 2,474.76 2,474.76 2,474.76 0.0M
2022-08-31 2,485.76 2,485.76 2,485.76 2,485.76 0.0M
2022-08-30 2,500.16 2,500.16 2,500.16 2,500.16 0.0M
2022-08-27 2,524.67 2,524.67 2,524.67 2,524.67 0.0M
2022-08-26 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2022-08-25 2,523.32 2,523.32 2,523.32 2,523.32 0.0M
2022-08-24 2,520.57 2,520.57 2,520.57 2,520.57 0.0M
2022-08-23 2,520.65 2,520.65 2,520.65 2,520.65 0.0M
2022-08-20 2,523.57 2,523.57 2,523.57 2,523.57 0.0M
2022-08-19 2,522.47 2,522.47 2,522.47 2,522.47 0.0M
2022-08-18 2,523.76 2,523.76 2,523.76 2,523.76 0.0M
2022-08-17 2,523.57 2,523.57 2,523.57 2,523.57 0.0M
2022-08-16 2,524.60 2,524.60 2,524.60 2,524.60 0.0M
2022-08-13 2,523.56 2,523.56 2,523.56 2,523.56 0.0M
2022-08-12 2,519.41 2,519.41 2,519.41 2,519.41 0.0M
2022-08-11 2,518.84 2,518.84 2,518.84 2,518.84 0.0M
2022-08-10 2,507.84 2,507.84 2,507.84 2,507.84 0.0M
2022-08-09 2,509.94 2,509.94 2,509.94 2,509.94 0.0M
2022-08-06 2,506.79 2,506.79 2,506.79 2,506.79 0.0M
2022-08-05 2,507.84 2,507.84 2,507.84 2,507.84 0.0M
2022-08-04 2,506.41 2,506.41 2,506.41 2,506.41 0.0M
2022-08-03 2,492.20 2,492.20 2,492.20 2,492.20 0.0M
2022-08-02 2,499.13 2,499.13 2,499.13 2,499.13 0.0M
2022-07-30 2,501.76 2,501.76 2,501.76 2,501.76 0.0M
2022-07-29 2,490.47 2,490.47 2,490.47 2,490.47 0.0M
2022-07-28 2,472.43 2,472.43 2,472.43 2,472.43 0.0M
2022-07-27 2,443.41 2,443.41 2,443.41 2,443.41 0.0M
2022-07-26 2,458.28 2,458.28 2,458.28 2,458.28 0.0M
2022-07-23 2,453.00 2,453.00 2,453.00 2,453.00 0.0M
2022-07-22 2,460.08 2,460.08 2,460.08 2,460.08 0.0M
2022-07-21 2,447.59 2,447.59 2,447.59 2,447.59 0.0M
2022-07-20 2,441.47 2,441.47 2,441.47 2,441.47 0.0M
2022-07-19 2,401.69 2,401.69 2,401.69 2,401.69 0.0M
2022-07-16 2,411.06 2,411.06 2,411.06 2,411.06 0.0M
2022-07-15 2,380.08 2,380.08 2,380.08 2,380.08 0.0M
2022-07-14 2,380.73 2,380.73 2,380.73 2,380.73 0.0M
2022-07-13 2,389.40 2,389.40 2,389.40 2,389.40 0.0M
2022-07-12 2,405.28 2,405.28 2,405.28 2,405.28 0.0M
2022-07-09 2,421.03 2,421.03 2,421.03 2,421.03 0.0M
2022-07-08 2,415.73 2,415.73 2,415.73 2,415.73 0.0M
2022-07-07 2,397.27 2,397.27 2,397.27 2,397.27 0.0M
2022-07-06 2,387.58 2,387.58 2,387.58 2,387.58 0.0M
2022-07-02 2,384.37 2,384.37 2,384.37 2,384.37 0.0M
2022-07-01 2,363.49 2,363.49 2,363.49 2,363.49 0.0M
2022-06-30 2,379.03 2,379.03 2,379.03 2,379.03 0.0M
2022-06-29 2,381.00 2,381.00 2,381.00 2,381.00 0.0M
2022-06-28 2,412.29 2,412.29 2,412.29 2,412.29 0.0M
2022-06-25 2,409.38 2,409.38 2,409.38 2,409.38 0.0M
2022-06-24 2,362.17 2,362.17 2,362.17 2,362.17 0.0M
2022-06-23 2,352.39 2,352.39 2,352.39 2,352.39 0.0M
2022-06-22 2,350.47 2,350.47 2,350.47 2,350.47 0.0M
2022-06-18 2,311.44 2,311.44 2,311.44 2,311.44 0.0M
2022-06-17 2,308.25 2,308.25 2,308.25 2,308.25 0.0M
2022-06-16 2,357.20 2,357.20 2,357.20 2,357.20 0.0M
2022-06-15 2,331.11 2,331.11 2,331.11 2,331.11 0.0M
2022-06-14 2,336.33 2,336.33 2,336.33 2,336.33 0.0M
2022-06-11 2,398.52 2,398.52 2,398.52 2,398.52 0.0M
2022-06-10 2,436.12 2,436.12 2,436.12 2,436.12 0.0M
2022-06-09 2,467.55 2,467.55 2,467.55 2,467.55 0.0M
2022-06-08 2,477.48 2,477.48 2,477.48 2,477.48 0.0M
2022-06-07 2,465.91 2,465.91 2,465.91 2,465.91 0.0M
2022-06-04 2,463.40 2,463.40 2,463.40 2,463.40 0.0M
2022-06-03 2,480.06 2,480.06 2,480.06 2,480.06 0.0M
2022-06-02 2,457.30 2,457.30 2,457.30 2,457.30 0.0M
2022-06-01 2,466.40 2,466.40 2,466.40 2,466.40 0.0M
2022-05-28 2,476.42 2,476.42 2,476.42 2,476.42 0.0M
2022-05-27 2,439.91 2,439.91 2,439.91 2,439.91 0.0M
2022-05-26 2,414.05 2,414.05 2,414.05 2,414.05 0.0M
2022-05-25 2,404.73 2,404.73 2,404.73 2,404.73 0.0M
2022-05-24 2,414.26 2,414.26 2,414.26 2,414.26 0.0M
2022-05-21 2,386.45 2,386.45 2,386.45 2,386.45 0.0M
2022-05-20 2,386.79 2,386.79 2,386.79 2,386.79 0.0M
2022-05-19 2,386.63 2,386.63 2,386.63 2,386.63 0.0M
2022-05-18 2,451.16 2,451.16 2,451.16 2,451.16 0.0M
2022-05-17 2,421.71 2,421.71 2,421.71 2,421.71 0.0M
2022-05-14 2,421.91 2,421.91 2,421.91 2,421.91 0.0M
2022-05-13 2,387.32 2,387.32 2,387.32 2,387.32 0.0M
2022-05-12 2,393.83 2,393.83 2,393.83 2,393.83 0.0M
2022-05-11 2,409.44 2,409.44 2,409.44 2,409.44 0.0M
2022-05-10 2,409.99 2,409.99 2,409.99 2,409.99 0.0M
2022-05-07 2,449.25 2,449.25 2,449.25 2,449.25 0.0M
2022-05-06 2,462.81 2,462.81 2,462.81 2,462.81 0.0M
2022-05-05 2,511.77 2,511.77 2,511.77 2,511.77 0.0M
2022-05-04 2,472.42 2,472.42 2,472.42 2,472.42 0.0M
2022-05-03 2,460.07 2,460.07 2,460.07 2,460.07 0.0M
2022-04-30 2,456.30 2,456.30 2,456.30 2,456.30 0.0M
2022-04-29 2,499.21 2,499.21 2,499.21 2,499.21 0.0M
2022-04-28 2,476.41 2,476.41 2,476.41 2,476.41 0.0M
2022-04-27 2,461.21 2,461.21 2,461.21 2,461.21 0.0M
2022-04-26 2,510.87 2,510.87 2,510.87 2,510.87 0.0M
2022-04-23 2,497.02 2,497.02 2,497.02 2,497.02 0.0M
2022-04-22 2,544.08 2,544.08 2,544.08 2,544.08 0.0M
2022-04-21 2,570.44 2,570.44 2,570.44 2,570.44 0.0M
2022-04-20 2,559.00 2,559.00 2,559.00 2,559.00 0.0M
2022-04-19 2,547.54 2,547.54 2,547.54 2,547.54 0.0M
2022-04-15 2,541.41 2,541.41 2,541.41 2,541.41 0.0M
2022-04-14 2,559.55 2,559.55 2,559.55 2,559.55 0.0M
2022-04-13 2,543.34 2,543.34 2,543.34 2,543.34 0.0M
2022-04-12 2,547.39 2,547.39 2,547.39 2,547.39 0.0M
2022-04-09 2,571.90 2,571.90 2,571.90 2,571.90 0.0M
2022-04-08 2,575.82 2,575.82 2,575.82 2,575.82 0.0M
2022-04-07 2,568.13 2,568.13 2,568.13 2,568.13 0.0M
2022-04-06 2,582.73 2,582.73 2,582.73 2,582.73 0.0M
2022-04-05 2,600.40 2,600.40 2,600.40 2,600.40 0.0M
2022-04-02 2,585.70 2,585.70 2,585.70 2,585.70 0.0M
2022-04-01 2,587.45 2,587.45 2,587.45 2,587.45 0.0M
2022-03-31 2,603.79 2,603.79 2,603.79 2,603.79 0.0M
2022-03-30 2,609.47 2,609.47 2,609.47 2,609.47 0.0M
2022-03-29 2,594.87 2,594.87 2,594.87 2,594.87 0.0M
2022-03-26 2,584.26 2,584.26 2,584.26 2,584.26 0.0M
2022-03-25 2,576.86 2,576.86 2,576.86 2,576.86 0.0M
2022-03-24 2,556.34 2,556.34 2,556.34 2,556.34 0.0M
2022-03-23 2,573.21 2,573.21 2,573.21 2,573.21 0.0M
2022-03-22 2,558.45 2,558.45 2,558.45 2,558.45 0.0M
2022-03-19 2,557.47 2,557.47 2,557.47 2,557.47 0.0M
2022-03-18 2,535.64 2,535.64 2,535.64 2,535.64 0.0M
2022-03-17 2,519.07 2,519.07 2,519.07 2,519.07 0.0M
2022-03-16 2,481.79 2,481.79 2,481.79 2,481.79 0.0M
2022-03-15 2,454.42 2,454.42 2,454.42 2,454.42 0.0M
2022-03-12 2,463.20 2,463.20 2,463.20 2,463.20 0.0M
2022-03-11 2,483.06 2,483.06 2,483.06 2,483.06 0.0M
2022-03-10 2,485.30 2,485.30 2,485.30 2,485.30 0.0M
2022-03-09 2,445.16 2,445.16 2,445.16 2,445.16 0.0M
2022-03-08 2,455.26 2,455.26 2,455.26 2,455.26 0.0M
2022-03-05 2,501.69 2,501.69 2,501.69 2,501.69 0.0M
2022-03-04 2,517.35 2,517.35 2,517.35 2,517.35 0.0M
2022-03-03 2,520.88 2,520.88 2,520.88 2,520.88 0.0M
2022-03-02 2,497.72 2,497.72 2,497.72 2,497.72 0.0M
2022-03-01 2,519.29 2,519.29 2,519.29 2,519.29 0.0M
2022-02-26 2,524.48 2,524.48 2,524.48 2,524.48 0.0M
2022-02-25 2,486.26 2,486.26 2,486.26 2,486.26 0.0M
2022-02-24 2,471.09 2,471.09 2,471.09 2,471.09 0.0M
2022-02-23 2,504.18 2,504.18 2,504.18 2,504.18 0.0M
2022-02-19 2,514.15 2,514.15 2,514.15 2,514.15 0.0M
2022-02-18 2,522.24 2,522.24 2,522.24 2,522.24 0.0M
2022-02-17 2,553.15 2,553.15 2,553.15 2,553.15 0.0M
2022-02-16 2,548.40 2,548.40 2,548.40 2,548.40 0.0M
2022-02-15 2,527.68 2,527.68 2,527.68 2,527.68 0.0M
2022-02-12 2,532.34 2,532.34 2,532.34 2,532.34 0.0M
2022-02-11 2,558.01 2,558.01 2,558.01 2,558.01 0.0M
2022-02-10 2,583.68 2,583.68 2,583.68 2,583.68 0.0M
2022-02-09 2,564.95 2,564.95 2,564.95 2,564.95 0.0M
2022-02-08 2,554.15 2,554.15 2,554.15 2,554.15 0.0M
2022-02-05 2,553.83 2,553.83 2,553.83 2,553.83 0.0M
2022-02-04 2,556.05 2,556.05 2,556.05 2,556.05 0.0M
2022-02-03 2,569.86 2,569.86 2,569.86 2,569.86 0.0M
2022-02-02 2,570.87 2,570.87 2,570.87 2,570.87 0.0M
2022-02-01 2,553.50 2,553.50 2,553.50 2,553.50 0.0M
2022-01-29 2,528.01 2,528.01 2,528.01 2,528.01 0.0M
2022-01-28 2,498.41 2,498.41 2,498.41 2,498.41 0.0M
2022-01-27 2,498.06 2,498.06 2,498.06 2,498.06 0.0M
2022-01-26 2,499.24 2,499.24 2,499.24 2,499.24 0.0M
2022-01-25 2,521.29 2,521.29 2,521.29 2,521.29 0.0M
2022-01-22 2,515.83 2,515.83 2,515.83 2,515.83 0.0M
2022-01-21 2,542.57 2,542.57 2,542.57 2,542.57 0.0M
2022-01-20 2,560.20 2,560.20 2,560.20 2,560.20 0.0M
2022-01-19 2,570.65 2,570.65 2,570.65 2,570.65 0.0M
2022-01-15 2,594.21 2,594.21 2,594.21 2,594.21 0.0M
2022-01-14 2,590.34 2,590.34 2,590.34 2,590.34 0.0M
2022-01-13 2,607.71 2,607.71 2,607.71 2,607.71 0.0M
2022-01-12 2,603.07 2,603.07 2,603.07 2,603.07 0.0M
2022-01-11 2,592.71 2,592.71 2,592.71 2,592.71 0.0M
2022-01-08 2,592.63 2,592.63 2,592.63 2,592.63 0.0M
2022-01-07 2,594.41 2,594.41 2,594.41 2,594.41 0.0M
2022-01-06 2,595.86 2,595.86 2,595.86 2,595.86 0.0M
2022-01-05 2,614.31 2,614.31 2,614.31 2,614.31 0.0M
2022-01-04 2,615.46 2,615.46 2,615.46 2,615.46 0.0M
2022-01-01 2,610.26 2,610.26 2,610.26 2,610.26 0.0M