CBOE S&P 500 10% Buffered 25 Dec

SP2BF10D
🏛️ usa →
3,225.96
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
2024-12-31 2,940.59 2,953.47 2,931.45 2,942.92 0.0M
2024-12-28 2,968.87 2,969.08 2,949.24 2,963.03 0.0M
2024-12-27 2,994.41 2,994.44 2,994.36 2,994.36 0.0M
2024-12-25 2,993.61 2,993.67 2,993.60 2,993.65 0.0M
2024-12-24 2,993.19 2,993.25 2,993.06 2,993.24 0.0M
2024-12-21 2,990.26 2,992.00 2,990.26 2,991.90 0.0M
2024-12-20 2,989.87 2,990.48 2,988.76 2,989.33 0.0M
2024-12-19 2,990.92 2,990.96 2,983.91 2,983.91 0.0M
2024-12-18 2,990.60 2,990.62 2,990.35 2,990.47 0.0M
2024-12-17 2,990.28 2,990.36 2,990.24 2,990.32 0.0M
2024-12-14 2,988.93 2,989.09 2,988.77 2,989.09 0.0M
2024-12-13 2,988.37 2,988.45 2,988.31 2,988.40 0.0M
2024-12-12 2,987.80 2,988.01 2,987.80 2,988.00 0.0M
2024-12-11 2,987.25 2,987.37 2,987.13 2,987.13 0.0M
2024-12-10 2,986.96 2,987.00 2,986.77 2,986.86 0.0M
2024-12-07 2,986.75 2,986.75 2,986.75 2,986.75 0.0M
2024-12-06 2,985.40 2,985.40 2,985.40 2,985.40 0.0M
2024-12-05 2,985.08 2,985.08 2,985.08 2,985.08 0.0M
2024-12-04 2,982.97 2,982.97 2,982.97 2,982.97 0.0M
2024-12-03 2,982.96 2,982.96 2,982.96 2,982.96 0.0M
2024-11-30 2,981.82 2,981.82 2,981.82 2,981.82 0.0M
2024-11-28 2,979.61 2,979.61 2,979.61 2,979.61 0.0M
2024-11-27 2,979.74 2,979.74 2,979.74 2,979.74 0.0M
2024-11-26 2,978.86 2,978.86 2,978.86 2,978.86 0.0M
2024-11-23 2,976.19 2,976.19 2,976.19 2,976.19 0.0M
2024-11-22 2,974.34 2,974.34 2,974.34 2,974.34 0.0M
2024-11-21 2,972.81 2,972.81 2,972.81 2,972.81 0.0M
2024-11-20 2,973.10 2,973.10 2,973.10 2,973.10 0.0M
2024-11-19 2,972.57 2,972.57 2,972.57 2,972.57 0.0M
2024-11-16 2,969.50 2,969.50 2,969.50 2,969.50 0.0M
2024-11-15 2,972.46 2,972.46 2,972.46 2,972.46 0.0M
2024-11-14 2,972.91 2,972.91 2,972.91 2,972.91 0.0M
2024-11-13 2,971.66 2,971.66 2,971.66 2,971.66 0.0M
2024-11-12 2,971.63 2,971.63 2,971.63 2,971.63 0.0M
2024-11-09 2,969.79 2,969.79 2,969.79 2,969.79 0.0M
2024-11-08 2,967.23 2,967.23 2,967.23 2,967.23 0.0M
2024-11-07 2,965.63 2,965.63 2,965.63 2,965.63 0.0M
2024-11-06 2,953.34 2,953.34 2,953.34 2,953.34 0.0M
2024-11-05 2,943.82 2,943.82 2,943.82 2,943.82 0.0M
2024-11-02 2,941.78 2,941.78 2,941.78 2,941.78 0.0M
2024-11-01 2,937.09 2,937.09 2,937.09 2,937.09 0.0M
2024-10-31 2,949.36 2,949.36 2,949.36 2,949.36 0.0M
2024-10-30 2,951.32 2,951.32 2,951.32 2,951.32 0.0M
2024-10-29 2,948.65 2,948.65 2,948.65 2,948.65 0.0M
2024-10-26 2,945.15 2,945.15 2,945.15 2,945.15 0.0M
2024-10-25 2,946.01 2,946.01 2,946.01 2,946.01 0.0M
2024-10-24 2,944.58 2,944.58 2,944.58 2,944.58 0.0M
2024-10-23 2,950.16 2,950.16 2,950.16 2,950.16 0.0M
2024-10-22 2,949.03 2,949.03 2,949.03 2,949.03 0.0M
2024-10-19 2,947.74 2,947.74 2,947.74 2,947.74 0.0M
2024-10-18 2,945.30 2,945.30 2,945.30 2,945.30 0.0M
2024-10-17 2,940.77 2,940.77 2,940.77 2,940.77 0.0M
2024-10-16 2,940.66 2,940.66 2,940.66 2,940.66 0.0M
2024-10-15 2,943.21 2,943.21 2,943.21 2,943.21 0.0M
2024-10-12 2,938.18 2,938.18 2,938.18 2,938.18 0.0M
2024-10-11 2,934.47 2,934.47 2,934.47 2,934.47 0.0M
2024-10-10 2,932.95 2,932.95 2,932.95 2,932.95 0.0M
2024-10-09 2,927.34 2,927.34 2,927.34 2,927.34 0.0M
2024-10-08 2,921.53 2,921.53 2,921.53 2,921.53 0.0M
2024-10-05 2,925.93 2,925.93 2,925.93 2,925.93 0.0M
2024-10-04 2,919.73 2,919.73 2,919.73 2,919.73 0.0M
2024-10-03 2,922.14 2,922.14 2,922.14 2,922.14 0.0M
2024-10-02 2,920.71 2,920.71 2,920.71 2,920.71 0.0M
2024-10-01 2,929.11 2,929.11 2,929.11 2,929.11 0.0M
2024-09-28 2,923.65 2,923.65 2,923.65 2,923.65 0.0M
2024-09-27 2,927.24 2,927.24 2,927.24 2,927.24 0.0M
2024-09-26 2,924.70 2,924.70 2,924.70 2,924.70 0.0M
2024-09-25 2,925.77 2,925.77 2,925.77 2,925.77 0.0M
2024-09-24 2,923.03 2,923.03 2,923.03 2,923.03 0.0M
2024-09-21 2,919.91 2,919.91 2,919.91 2,919.91 0.0M
2024-09-20 2,920.50 2,920.50 2,920.50 2,920.50 0.0M
2024-09-19 2,908.78 2,908.78 2,908.78 2,908.78 0.0M
2024-09-18 2,909.33 2,909.33 2,909.33 2,909.33 0.0M
2024-09-17 2,909.04 2,909.04 2,909.04 2,909.04 0.0M
2024-09-14 2,906.88 2,906.88 2,906.88 2,906.88 0.0M
2024-09-13 2,902.06 2,902.06 2,902.06 2,902.06 0.0M
2024-09-12 2,896.53 2,896.53 2,896.53 2,896.53 0.0M
2024-09-11 2,884.81 2,884.81 2,884.81 2,884.81 0.0M
2024-09-10 2,880.68 2,880.68 2,880.68 2,880.68 0.0M
2024-09-07 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2024-09-06 2,884.67 2,884.67 2,884.67 2,884.67 0.0M
2024-09-05 2,881.58 2,881.58 2,881.58 2,881.58 0.0M
2024-09-04 2,885.99 2,885.99 2,885.99 2,885.99 0.0M
2024-08-31 2,906.69 2,906.69 2,906.69 2,906.69 0.0M
2024-08-30 2,900.73 2,900.73 2,900.73 2,900.73 0.0M
2024-08-29 2,897.74 2,897.74 2,897.74 2,897.74 0.0M
2024-08-28 2,903.17 2,903.17 2,903.17 2,903.17 0.0M
2024-08-27 2,900.06 2,900.06 2,900.06 2,900.06 0.0M
2024-08-24 2,900.08 2,900.08 2,900.08 2,900.08 0.0M
2024-08-23 2,890.53 2,890.53 2,890.53 2,890.53 0.0M
2024-08-22 2,896.91 2,896.91 2,896.91 2,896.91 0.0M
2024-08-21 2,895.27 2,895.27 2,895.27 2,895.27 0.0M
2024-08-20 2,896.74 2,896.74 2,896.74 2,896.74 0.0M
2024-08-17 2,889.48 2,889.48 2,889.48 2,889.48 0.0M
2024-08-16 2,886.77 2,886.77 2,886.77 2,886.77 0.0M
2024-08-15 2,873.19 2,873.19 2,873.19 2,873.19 0.0M
2024-08-14 2,864.08 2,864.08 2,864.08 2,864.08 0.0M
2024-08-13 2,843.94 2,843.94 2,843.94 2,843.94 0.0M
2024-08-10 2,842.10 2,842.10 2,842.10 2,842.10 0.0M
2024-08-09 2,830.61 2,830.61 2,830.61 2,830.61 0.0M
2024-08-08 2,798.38 2,798.38 2,798.38 2,798.38 0.0M
2024-08-07 2,805.07 2,805.07 2,805.07 2,805.07 0.0M
2024-08-06 2,781.26 2,781.26 2,781.26 2,781.26 0.0M
2024-08-03 2,828.70 2,828.70 2,828.70 2,828.70 0.0M
2024-08-02 2,854.59 2,854.59 2,854.59 2,854.59 0.0M
2024-08-01 2,875.12 2,875.12 2,875.12 2,875.12 0.0M
2024-07-31 2,853.12 2,853.12 2,853.12 2,853.12 0.0M
2024-07-30 2,863.81 2,863.81 2,863.81 2,863.81 0.0M
2024-07-27 2,861.67 2,861.67 2,861.67 2,861.67 0.0M
2024-07-26 2,847.35 2,847.35 2,847.35 2,847.35 0.0M
2024-07-25 2,853.94 2,853.94 2,853.94 2,853.94 0.0M
2024-07-24 2,876.54 2,876.54 2,876.54 2,876.54 0.0M
2024-07-23 2,877.40 2,877.40 2,877.40 2,877.40 0.0M
2024-07-20 2,865.90 2,865.90 2,865.90 2,865.90 0.0M
2024-07-19 2,872.42 2,872.42 2,872.42 2,872.42 0.0M
2024-07-18 2,878.27 2,878.27 2,878.27 2,878.27 0.0M
2024-07-17 2,888.54 2,888.54 2,888.54 2,888.54 0.0M
2024-07-16 2,884.62 2,884.62 2,884.62 2,884.62 0.0M
2024-07-13 2,883.41 2,883.41 2,883.41 2,883.41 0.0M
2024-07-12 2,877.98 2,877.98 2,877.98 2,877.98 0.0M
2024-07-11 2,882.62 2,882.62 2,882.62 2,882.62 0.0M
2024-07-10 2,876.95 2,876.95 2,876.95 2,876.95 0.0M
2024-07-09 2,876.50 2,876.50 2,876.50 2,876.50 0.0M
2024-07-06 2,873.39 2,873.39 2,873.39 2,873.39 0.0M
2024-07-04 2,869.98 2,869.98 2,869.98 2,869.98 0.0M
2024-07-03 2,868.09 2,868.09 2,868.09 2,868.09 0.0M
2024-07-02 2,861.09 2,861.09 2,861.09 2,861.09 0.0M
2024-06-29 2,858.19 2,858.19 2,858.19 2,858.19 0.0M
2024-06-28 2,859.62 2,859.62 2,859.62 2,859.62 0.0M
2024-06-27 2,856.49 2,856.49 2,856.49 2,856.49 0.0M
2024-06-26 2,855.15 2,855.15 2,855.15 2,855.15 0.0M
2024-06-25 2,850.80 2,850.80 2,850.80 2,850.80 0.0M
2024-06-22 2,852.73 2,852.73 2,852.73 2,852.73 0.0M
2024-06-21 2,851.34 2,851.34 2,851.34 2,851.34 0.0M
2024-06-19 2,855.38 2,855.38 2,855.38 2,855.38 0.0M
2024-06-18 2,853.17 2,853.17 2,853.17 2,853.17 0.0M
2024-06-15 2,845.74 2,845.74 2,845.74 2,845.74 0.0M
2024-06-14 2,847.26 2,847.26 2,847.26 2,847.26 0.0M
2024-06-13 2,845.42 2,845.42 2,845.42 2,845.42 0.0M
2024-06-12 2,835.67 2,835.67 2,835.67 2,835.67 0.0M
2024-06-11 2,832.74 2,832.74 2,832.74 2,832.74 0.0M
2024-06-08 2,828.93 2,828.93 2,828.93 2,828.93 0.0M
2024-06-07 2,829.04 2,829.04 2,829.04 2,829.04 0.0M
2024-06-06 2,828.82 2,828.82 2,828.82 2,828.82 0.0M
2024-06-05 2,816.85 2,816.85 2,816.85 2,816.85 0.0M
2024-06-04 2,815.61 2,815.61 2,815.61 2,815.61 0.0M
2024-06-01 2,814.62 2,814.62 2,814.62 2,814.62 0.0M
2024-05-31 2,800.76 2,800.76 2,800.76 2,800.76 0.0M
2024-05-30 2,808.36 2,808.36 2,808.36 2,808.36 0.0M
2024-05-29 2,818.32 2,818.32 2,818.32 2,818.32 0.0M
2024-05-25 2,816.70 2,816.70 2,816.70 2,816.70 0.0M
2024-05-24 2,807.28 2,807.28 2,807.28 2,807.28 0.0M
2024-05-23 2,815.25 2,815.25 2,815.25 2,815.25 0.0M
2024-05-22 2,817.78 2,817.78 2,817.78 2,817.78 0.0M
2024-05-21 2,813.51 2,813.51 2,813.51 2,813.51 0.0M
2024-05-18 2,810.65 2,810.65 2,810.65 2,810.65 0.0M
2024-05-17 2,807.28 2,807.28 2,807.28 2,807.28 0.0M
2024-05-16 2,809.09 2,809.09 2,809.09 2,809.09 0.0M
2024-05-15 2,794.00 2,794.00 2,794.00 2,794.00 0.0M
2024-05-14 2,787.34 2,787.34 2,787.34 2,787.34 0.0M
2024-05-11 2,786.83 2,786.83 2,786.83 2,786.83 0.0M
2024-05-10 2,784.95 2,784.95 2,784.95 2,784.95 0.0M
2024-05-09 2,777.22 2,777.22 2,777.22 2,777.22 0.0M
2024-05-08 2,777.03 2,777.03 2,777.03 2,777.03 0.0M
2024-05-07 2,773.22 2,773.22 2,773.22 2,773.22 0.0M
2024-05-04 2,761.08 2,761.08 2,761.08 2,761.08 0.0M
2024-05-03 2,742.36 2,742.36 2,742.36 2,742.36 0.0M
2024-05-02 2,729.61 2,729.61 2,729.61 2,729.61 0.0M
2024-05-01 2,734.14 2,734.14 2,734.14 2,734.14 0.0M
2024-04-30 2,755.68 2,755.68 2,755.68 2,755.68 0.0M
2024-04-27 2,749.13 2,749.13 2,749.13 2,749.13 0.0M
2024-04-26 2,747.72 2,747.72 2,747.72 2,747.72 0.0M
2024-04-25 2,735.47 2,735.47 2,735.47 2,735.47 0.0M
2024-04-24 2,739.88 2,739.88 2,739.88 2,739.88 0.0M
2024-04-23 2,721.28 2,721.28 2,721.28 2,721.28 0.0M
2024-04-20 2,705.09 2,705.09 2,705.09 2,705.09 0.0M
2024-04-19 2,717.98 2,717.98 2,717.98 2,717.98 0.0M
2024-04-18 2,720.11 2,720.11 2,720.11 2,720.11 0.0M
2024-04-17 2,727.29 2,727.29 2,727.29 2,727.29 0.0M
2024-04-16 2,726.98 2,726.98 2,726.98 2,726.98 0.0M
2024-04-13 2,743.89 2,743.89 2,743.89 2,743.89 0.0M
2024-04-12 2,763.27 2,763.27 2,763.27 2,763.27 0.0M
2024-04-11 2,752.34 2,752.34 2,752.34 2,752.34 0.0M
2024-04-10 2,767.24 2,767.24 2,767.24 2,767.24 0.0M
2024-04-09 2,764.14 2,764.14 2,764.14 2,764.14 0.0M
2024-04-06 2,759.29 2,759.29 2,759.29 2,759.29 0.0M
2024-04-05 2,748.44 2,748.44 2,748.44 2,748.44 0.0M
2024-04-04 2,763.90 2,763.90 2,763.90 2,763.90 0.0M
2024-04-03 2,762.19 2,762.19 2,762.19 2,762.19 0.0M
2024-04-02 2,768.77 2,768.77 2,768.77 2,768.77 0.0M
2024-03-29 2,769.27 2,769.27 2,769.27 2,769.27 0.0M
2024-03-28 2,770.76 2,770.76 2,770.76 2,770.76 0.0M
2024-03-27 2,761.09 2,761.09 2,761.09 2,761.09 0.0M
2024-03-26 2,761.63 2,761.63 2,761.63 2,761.63 0.0M
2024-03-23 2,764.21 2,764.21 2,764.21 2,764.21 0.0M
2024-03-22 2,764.57 2,764.57 2,764.57 2,764.57 0.0M
2024-03-21 2,761.53 2,761.53 2,761.53 2,761.53 0.0M
2024-03-20 2,750.83 2,750.83 2,750.83 2,750.83 0.0M
2024-03-19 2,744.64 2,744.64 2,744.64 2,744.64 0.0M
2024-03-16 2,736.64 2,736.64 2,736.64 2,736.64 0.0M
2024-03-15 2,744.43 2,744.43 2,744.43 2,744.43 0.0M
2024-03-14 2,748.08 2,748.08 2,748.08 2,748.08 0.0M
2024-03-13 2,747.98 2,747.98 2,747.98 2,747.98 0.0M
2024-03-12 2,734.33 2,734.33 2,734.33 2,734.33 0.0M
2024-03-09 2,735.39 2,735.39 2,735.39 2,735.39 0.0M
2024-03-08 2,740.73 2,740.73 2,740.73 2,740.73 0.0M
2024-03-07 2,730.61 2,730.61 2,730.61 2,730.61 0.0M
2024-03-06 2,725.99 2,725.99 2,725.99 2,725.99 0.0M
2024-03-05 2,736.70 2,736.70 2,736.70 2,736.70 0.0M
2024-03-02 2,737.60 2,737.60 2,737.60 2,737.60 0.0M
2024-03-01 2,729.36 2,729.36 2,729.36 2,729.36 0.0M
2024-02-29 2,721.76 2,721.76 2,721.76 2,721.76 0.0M
2024-02-28 2,727.20 2,727.20 2,727.20 2,727.20 0.0M
2024-02-27 2,722.69 2,722.69 2,722.69 2,722.69 0.0M
2024-02-24 2,726.03 2,726.03 2,726.03 2,726.03 0.0M
2024-02-23 2,723.75 2,723.75 2,723.75 2,723.75 0.0M
2024-02-22 2,697.36 2,697.36 2,697.36 2,697.36 0.0M
2024-02-21 2,694.68 2,694.68 2,694.68 2,694.68 0.0M
2024-02-17 2,701.30 2,701.30 2,701.30 2,701.30 0.0M
2024-02-16 2,709.06 2,709.06 2,709.06 2,709.06 0.0M
2024-02-15 2,701.08 2,701.08 2,701.08 2,701.08 0.0M
2024-02-14 2,687.88 2,687.88 2,687.88 2,687.88 0.0M
2024-02-13 2,703.54 2,703.54 2,703.54 2,703.54 0.0M
2024-02-10 2,705.14 2,705.14 2,705.14 2,705.14 0.0M
2024-02-09 2,698.50 2,698.50 2,698.50 2,698.50 0.0M
2024-02-08 2,697.93 2,697.93 2,697.93 2,697.93 0.0M
2024-02-07 2,684.98 2,684.98 2,684.98 2,684.98 0.0M
2024-02-06 2,681.63 2,681.63 2,681.63 2,681.63 0.0M
2024-02-03 2,684.41 2,684.41 2,684.41 2,684.41 0.0M
2024-02-02 2,673.66 2,673.66 2,673.66 2,673.66 0.0M
2024-02-01 2,650.82 2,650.82 2,650.82 2,650.82 0.0M
2024-01-31 2,674.13 2,674.13 2,674.13 2,674.13 0.0M
2024-01-30 2,675.85 2,675.85 2,675.85 2,675.85 0.0M
2024-01-27 2,665.13 2,665.13 2,665.13 2,665.13 0.0M
2024-01-26 2,667.12 2,667.12 2,667.12 2,667.12 0.0M
2024-01-25 2,659.10 2,659.10 2,659.10 2,659.10 0.0M
2024-01-24 2,660.92 2,660.92 2,660.92 2,660.92 0.0M
2024-01-23 2,653.89 2,653.89 2,653.89 2,653.89 0.0M
2024-01-20 2,649.73 2,649.73 2,649.73 2,649.73 0.0M
2024-01-19 2,627.71 2,627.71 2,627.71 2,627.71 0.0M
2024-01-18 2,612.99 2,612.99 2,612.99 2,612.99 0.0M
2024-01-17 2,621.94 2,621.94 2,621.94 2,621.94 0.0M
2024-01-13 2,624.63 2,624.63 2,624.63 2,624.63 0.0M
2024-01-12 2,625.58 2,625.58 2,625.58 2,625.58 0.0M
2024-01-11 2,627.59 2,627.59 2,627.59 2,627.59 0.0M
2024-01-10 2,617.74 2,617.74 2,617.74 2,617.74 0.0M
2024-01-09 2,619.66 2,619.66 2,619.66 2,619.66 0.0M
2024-01-06 2,596.63 2,596.63 2,596.63 2,596.63 0.0M
2024-01-05 2,592.65 2,592.65 2,592.65 2,592.65 0.0M
2024-01-04 2,597.39 2,597.39 2,597.39 2,597.39 0.0M
2024-01-03 2,610.63 2,610.63 2,610.63 2,610.63 0.0M