CBOE S&P 500 10% Buffered 25 Jan

SP2BF10J
🏛️ usa →
3,593.99
Last Update: 2025-10-04
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 2,475.30 2,475.30 2,475.30 2,475.30 0.0M
2022-12-30 2,475.94 2,475.94 2,475.94 2,475.94 0.0M
2022-12-29 2,451.36 2,451.36 2,451.36 2,451.36 0.0M
2022-12-28 2,468.68 2,468.68 2,468.68 2,468.68 0.0M
2022-12-24 2,471.56 2,471.56 2,471.56 2,471.56 0.0M
2022-12-23 2,460.69 2,460.69 2,460.69 2,460.69 0.0M
2022-12-22 2,484.61 2,484.61 2,484.61 2,484.61 0.0M
2022-12-21 2,461.24 2,461.24 2,461.24 2,461.24 0.0M
2022-12-20 2,456.58 2,456.58 2,456.58 2,456.58 0.0M
2022-12-17 2,465.24 2,465.24 2,465.24 2,465.24 0.0M
2022-12-16 2,479.31 2,479.31 2,479.31 2,479.31 0.0M
2022-12-15 2,508.82 2,508.82 2,508.82 2,508.82 0.0M
2022-12-14 2,510.63 2,510.63 2,510.63 2,510.63 0.0M
2022-12-13 2,497.43 2,497.43 2,497.43 2,497.43 0.0M
2022-12-10 2,484.39 2,484.39 2,484.39 2,484.39 0.0M
2022-12-09 2,490.91 2,490.91 2,490.91 2,490.91 0.0M
2022-12-08 2,481.24 2,481.24 2,481.24 2,481.24 0.0M
2022-12-07 2,484.53 2,484.53 2,484.53 2,484.53 0.0M
2022-12-06 2,500.75 2,500.75 2,500.75 2,500.75 0.0M
2022-12-03 2,518.59 2,518.59 2,518.59 2,518.59 0.0M
2022-12-02 2,520.38 2,520.38 2,520.38 2,520.38 0.0M
2022-12-01 2,521.27 2,521.27 2,521.27 2,521.27 0.0M
2022-11-30 2,486.14 2,486.14 2,486.14 2,486.14 0.0M
2022-11-29 2,488.62 2,488.62 2,488.62 2,488.62 0.0M
2022-11-26 2,506.34 2,506.34 2,506.34 2,506.34 0.0M
2022-11-24 2,506.53 2,506.53 2,506.53 2,506.53 0.0M
2022-11-23 2,499.05 2,499.05 2,499.05 2,499.05 0.0M
2022-11-22 2,484.09 2,484.09 2,484.09 2,484.09 0.0M
2022-11-19 2,484.81 2,484.81 2,484.81 2,484.81 0.0M
2022-11-18 2,479.04 2,479.04 2,479.04 2,479.04 0.0M
2022-11-17 2,486.06 2,486.06 2,486.06 2,486.06 0.0M
2022-11-16 2,490.19 2,490.19 2,490.19 2,490.19 0.0M
2022-11-15 2,484.29 2,484.29 2,484.29 2,484.29 0.0M
2022-11-12 2,491.68 2,491.68 2,491.68 2,491.68 0.0M
2022-11-11 2,479.05 2,479.05 2,479.05 2,479.05 0.0M
2022-11-10 2,406.20 2,406.20 2,406.20 2,406.20 0.0M
2022-11-09 2,431.96 2,431.96 2,431.96 2,431.96 0.0M
2022-11-08 2,428.63 2,428.63 2,428.63 2,428.63 0.0M
2022-11-05 2,412.16 2,412.16 2,412.16 2,412.16 0.0M
2022-11-04 2,393.93 2,393.93 2,393.93 2,393.93 0.0M
2022-11-03 2,405.79 2,405.79 2,405.79 2,405.79 0.0M
2022-11-02 2,439.61 2,439.61 2,439.61 2,439.61 0.0M
2022-11-01 2,447.59 2,447.59 2,447.59 2,447.59 0.0M
2022-10-29 2,458.38 2,458.38 2,458.38 2,458.38 0.0M
2022-10-28 2,408.78 2,408.78 2,408.78 2,408.78 0.0M
2022-10-27 2,431.96 2,431.96 2,431.96 2,431.96 0.0M
2022-10-26 2,431.47 2,431.47 2,431.47 2,431.47 0.0M
2022-10-25 2,413.98 2,413.98 2,413.98 2,413.98 0.0M
2022-10-22 2,397.59 2,397.59 2,397.59 2,397.59 0.0M
2022-10-21 2,364.77 2,364.77 2,364.77 2,364.77 0.0M
2022-10-20 2,374.21 2,374.21 2,374.21 2,374.21 0.0M
2022-10-19 2,389.61 2,389.61 2,389.61 2,389.61 0.0M
2022-10-18 2,368.04 2,368.04 2,368.04 2,368.04 0.0M
2022-10-15 2,327.74 2,327.74 2,327.74 2,327.74 0.0M
2022-10-14 2,359.99 2,359.99 2,359.99 2,359.99 0.0M
2022-10-13 2,322.60 2,322.60 2,322.60 2,322.60 0.0M
2022-10-12 2,326.72 2,326.72 2,326.72 2,326.72 0.0M
2022-10-11 2,337.56 2,337.56 2,337.56 2,337.56 0.0M
2022-10-08 2,347.64 2,347.64 2,347.64 2,347.64 0.0M
2022-10-07 2,389.54 2,389.54 2,389.54 2,389.54 0.0M
2022-10-06 2,408.58 2,408.58 2,408.58 2,408.58 0.0M
2022-10-05 2,407.69 2,407.69 2,407.69 2,407.69 0.0M
2022-10-04 2,366.96 2,366.96 2,366.96 2,366.96 0.0M
2022-10-01 2,331.56 2,331.56 2,331.56 2,331.56 0.0M
2022-09-30 2,347.63 2,347.63 2,347.63 2,347.63 0.0M
2022-09-29 2,379.15 2,379.15 2,379.15 2,379.15 0.0M
2022-09-28 2,348.60 2,348.60 2,348.60 2,348.60 0.0M
2022-09-27 2,349.91 2,349.91 2,349.91 2,349.91 0.0M
2022-09-24 2,367.92 2,367.92 2,367.92 2,367.92 0.0M
2022-09-23 2,394.79 2,394.79 2,394.79 2,394.79 0.0M
2022-09-22 2,403.51 2,403.51 2,403.51 2,403.51 0.0M
2022-09-21 2,431.84 2,431.84 2,431.84 2,431.84 0.0M
2022-09-20 2,446.96 2,446.96 2,446.96 2,446.96 0.0M
2022-09-17 2,436.20 2,436.20 2,436.20 2,436.20 0.0M
2022-09-16 2,446.32 2,446.32 2,446.32 2,446.32 0.0M
2022-09-15 2,460.50 2,460.50 2,460.50 2,460.50 0.0M
2022-09-14 2,456.26 2,456.26 2,456.26 2,456.26 0.0M
2022-09-13 2,521.58 2,521.58 2,521.58 2,521.58 0.0M
2022-09-10 2,502.85 2,502.85 2,502.85 2,502.85 0.0M
2022-09-09 2,482.30 2,482.30 2,482.30 2,482.30 0.0M
2022-09-08 2,469.48 2,469.48 2,469.48 2,469.48 0.0M
2022-09-07 2,441.78 2,441.78 2,441.78 2,441.78 0.0M
2022-09-03 2,450.32 2,450.32 2,450.32 2,450.32 0.0M
2022-09-02 2,461.20 2,461.20 2,461.20 2,461.20 0.0M
2022-09-01 2,459.87 2,459.87 2,459.87 2,459.87 0.0M
2022-08-31 2,470.94 2,470.94 2,470.94 2,470.94 0.0M
2022-08-30 2,485.93 2,485.93 2,485.93 2,485.93 0.0M
2022-08-27 2,495.12 2,495.12 2,495.12 2,495.12 0.0M
2022-08-26 2,547.35 2,547.35 2,547.35 2,547.35 0.0M
2022-08-25 2,529.01 2,529.01 2,529.01 2,529.01 0.0M
2022-08-24 2,521.42 2,521.42 2,521.42 2,521.42 0.0M
2022-08-23 2,526.99 2,526.99 2,526.99 2,526.99 0.0M
2022-08-20 2,558.62 2,558.62 2,558.62 2,558.62 0.0M
2022-08-19 2,578.81 2,578.81 2,578.81 2,578.81 0.0M
2022-08-18 2,576.64 2,576.64 2,576.64 2,576.64 0.0M
2022-08-17 2,584.06 2,584.06 2,584.06 2,584.06 0.0M
2022-08-16 2,580.78 2,580.78 2,580.78 2,580.78 0.0M
2022-08-13 2,573.97 2,573.97 2,573.97 2,573.97 0.0M
2022-08-12 2,551.11 2,551.11 2,551.11 2,551.11 0.0M
2022-08-11 2,548.43 2,548.43 2,548.43 2,548.43 0.0M
2022-08-10 2,518.96 2,518.96 2,518.96 2,518.96 0.0M
2022-08-09 2,525.20 2,525.20 2,525.20 2,525.20 0.0M
2022-08-06 2,523.59 2,523.59 2,523.59 2,523.59 0.0M
2022-08-05 2,526.82 2,526.82 2,526.82 2,526.82 0.0M
2022-08-04 2,526.87 2,526.87 2,526.87 2,526.87 0.0M
2022-08-03 2,502.41 2,502.41 2,502.41 2,502.41 0.0M
2022-08-02 2,514.50 2,514.50 2,514.50 2,514.50 0.0M
2022-07-30 2,518.51 2,518.51 2,518.51 2,518.51 0.0M
2022-07-29 2,499.33 2,499.33 2,499.33 2,499.33 0.0M
2022-07-28 2,475.06 2,475.06 2,475.06 2,475.06 0.0M
2022-07-27 2,443.48 2,443.48 2,443.48 2,443.48 0.0M
2022-07-26 2,459.07 2,459.07 2,459.07 2,459.07 0.0M
2022-07-23 2,454.17 2,454.17 2,454.17 2,454.17 0.0M
2022-07-22 2,463.97 2,463.97 2,463.97 2,463.97 0.0M
2022-07-21 2,451.95 2,451.95 2,451.95 2,451.95 0.0M
2022-07-20 2,445.06 2,445.06 2,445.06 2,445.06 0.0M
2022-07-19 2,405.27 2,405.27 2,405.27 2,405.27 0.0M
2022-07-16 2,415.71 2,415.71 2,415.71 2,415.71 0.0M
2022-07-15 2,389.23 2,389.23 2,389.23 2,389.23 0.0M
2022-07-14 2,390.34 2,390.34 2,390.34 2,390.34 0.0M
2022-07-13 2,396.65 2,396.65 2,396.65 2,396.65 0.0M
2022-07-12 2,412.56 2,412.56 2,412.56 2,412.56 0.0M
2022-07-09 2,428.92 2,428.92 2,428.92 2,428.92 0.0M
2022-07-08 2,425.82 2,425.82 2,425.82 2,425.82 0.0M
2022-07-07 2,407.01 2,407.01 2,407.01 2,407.01 0.0M
2022-07-06 2,397.48 2,397.48 2,397.48 2,397.48 0.0M
2022-07-02 2,395.49 2,395.49 2,395.49 2,395.49 0.0M
2022-07-01 2,376.71 2,376.71 2,376.71 2,376.71 0.0M
2022-06-30 2,392.36 2,392.36 2,392.36 2,392.36 0.0M
2022-06-29 2,394.58 2,394.58 2,394.58 2,394.58 0.0M
2022-06-28 2,427.24 2,427.24 2,427.24 2,427.24 0.0M
2022-06-25 2,426.02 2,426.02 2,426.02 2,426.02 0.0M
2022-06-24 2,379.71 2,379.71 2,379.71 2,379.71 0.0M
2022-06-23 2,371.38 2,371.38 2,371.38 2,371.38 0.0M
2022-06-22 2,371.10 2,371.10 2,371.10 2,371.10 0.0M
2022-06-18 2,335.08 2,335.08 2,335.08 2,335.08 0.0M
2022-06-17 2,332.45 2,332.45 2,332.45 2,332.45 0.0M
2022-06-16 2,378.24 2,378.24 2,378.24 2,378.24 0.0M
2022-06-15 2,354.12 2,354.12 2,354.12 2,354.12 0.0M
2022-06-14 2,358.59 2,358.59 2,358.59 2,358.59 0.0M
2022-06-11 2,420.56 2,420.56 2,420.56 2,420.56 0.0M
2022-06-10 2,463.12 2,463.12 2,463.12 2,463.12 0.0M
2022-06-09 2,500.77 2,500.77 2,500.77 2,500.77 0.0M
2022-06-08 2,514.22 2,514.22 2,514.22 2,514.22 0.0M
2022-06-07 2,499.37 2,499.37 2,499.37 2,499.37 0.0M
2022-06-04 2,497.08 2,497.08 2,497.08 2,497.08 0.0M
2022-06-03 2,517.68 2,517.68 2,517.68 2,517.68 0.0M
2022-06-02 2,491.42 2,491.42 2,491.42 2,491.42 0.0M
2022-06-01 2,501.49 2,501.49 2,501.49 2,501.49 0.0M
2022-05-28 2,511.01 2,511.01 2,511.01 2,511.01 0.0M
2022-05-27 2,469.38 2,469.38 2,469.38 2,469.38 0.0M
2022-05-26 2,440.51 2,440.51 2,440.51 2,440.51 0.0M
2022-05-25 2,430.12 2,430.12 2,430.12 2,430.12 0.0M
2022-05-24 2,441.73 2,441.73 2,441.73 2,441.73 0.0M
2022-05-21 2,411.31 2,411.31 2,411.31 2,411.31 0.0M
2022-05-20 2,410.63 2,410.63 2,410.63 2,410.63 0.0M
2022-05-19 2,413.62 2,413.62 2,413.62 2,413.62 0.0M
2022-05-18 2,485.10 2,485.10 2,485.10 2,485.10 0.0M
2022-05-17 2,451.53 2,451.53 2,451.53 2,451.53 0.0M
2022-05-14 2,453.23 2,453.23 2,453.23 2,453.23 0.0M
2022-05-13 2,415.38 2,415.38 2,415.38 2,415.38 0.0M
2022-05-12 2,421.59 2,421.59 2,421.59 2,421.59 0.0M
2022-05-11 2,440.56 2,440.56 2,440.56 2,440.56 0.0M
2022-05-10 2,441.50 2,441.50 2,441.50 2,441.50 0.0M
2022-05-07 2,484.01 2,484.01 2,484.01 2,484.01 0.0M
2022-05-06 2,500.84 2,500.84 2,500.84 2,500.84 0.0M
2022-05-05 2,552.64 2,552.64 2,552.64 2,552.64 0.0M
2022-05-04 2,511.55 2,511.55 2,511.55 2,511.55 0.0M
2022-05-03 2,498.32 2,498.32 2,498.32 2,498.32 0.0M
2022-04-30 2,496.24 2,496.24 2,496.24 2,496.24 0.0M
2022-04-29 2,537.49 2,537.49 2,537.49 2,537.49 0.0M
2022-04-28 2,515.22 2,515.22 2,515.22 2,515.22 0.0M
2022-04-27 2,500.17 2,500.17 2,500.17 2,500.17 0.0M
2022-04-26 2,550.05 2,550.05 2,550.05 2,550.05 0.0M
2022-04-23 2,537.17 2,537.17 2,537.17 2,537.17 0.0M
2022-04-22 2,581.98 2,581.98 2,581.98 2,581.98 0.0M
2022-04-21 2,604.93 2,604.93 2,604.93 2,604.93 0.0M
2022-04-20 2,594.77 2,594.77 2,594.77 2,594.77 0.0M
2022-04-19 2,584.17 2,584.17 2,584.17 2,584.17 0.0M
2022-04-15 2,577.63 2,577.63 2,577.63 2,577.63 0.0M
2022-04-14 2,592.88 2,592.88 2,592.88 2,592.88 0.0M
2022-04-13 2,577.92 2,577.92 2,577.92 2,577.92 0.0M
2022-04-12 2,582.11 2,582.11 2,582.11 2,582.11 0.0M
2022-04-09 2,604.31 2,604.31 2,604.31 2,604.31 0.0M
2022-04-08 2,606.56 2,606.56 2,606.56 2,606.56 0.0M
2022-04-07 2,599.88 2,599.88 2,599.88 2,599.88 0.0M
2022-04-06 2,612.77 2,612.77 2,612.77 2,612.77 0.0M
2022-04-05 2,629.12 2,629.12 2,629.12 2,629.12 0.0M
2022-04-02 2,615.72 2,615.72 2,615.72 2,615.72 0.0M
2022-04-01 2,618.65 2,618.65 2,618.65 2,618.65 0.0M
2022-03-31 2,632.49 2,632.49 2,632.49 2,632.49 0.0M
2022-03-30 2,638.06 2,638.06 2,638.06 2,638.06 0.0M
2022-03-29 2,625.04 2,625.04 2,625.04 2,625.04 0.0M
2022-03-26 2,615.79 2,615.79 2,615.79 2,615.79 0.0M
2022-03-25 2,608.26 2,608.26 2,608.26 2,608.26 0.0M
2022-03-24 2,589.43 2,589.43 2,589.43 2,589.43 0.0M
2022-03-23 2,605.60 2,605.60 2,605.60 2,605.60 0.0M
2022-03-22 2,591.57 2,591.57 2,591.57 2,591.57 0.0M
2022-03-19 2,589.30 2,589.30 2,589.30 2,589.30 0.0M
2022-03-18 2,567.56 2,567.56 2,567.56 2,567.56 0.0M
2022-03-17 2,551.52 2,551.52 2,551.52 2,551.52 0.0M
2022-03-16 2,512.94 2,512.94 2,512.94 2,512.94 0.0M
2022-03-15 2,487.64 2,487.64 2,487.64 2,487.64 0.0M
2022-03-12 2,496.28 2,496.28 2,496.28 2,496.28 0.0M
2022-03-11 2,515.43 2,515.43 2,515.43 2,515.43 0.0M
2022-03-10 2,516.78 2,516.78 2,516.78 2,516.78 0.0M
2022-03-09 2,478.02 2,478.02 2,478.02 2,478.02 0.0M
2022-03-08 2,488.20 2,488.20 2,488.20 2,488.20 0.0M
2022-03-05 2,533.38 2,533.38 2,533.38 2,533.38 0.0M
2022-03-04 2,549.54 2,549.54 2,549.54 2,549.54 0.0M
2022-03-03 2,552.67 2,552.67 2,552.67 2,552.67 0.0M
2022-03-02 2,528.66 2,528.66 2,528.66 2,528.66 0.0M
2022-03-01 2,551.49 2,551.49 2,551.49 2,551.49 0.0M
2022-02-26 2,555.88 2,555.88 2,555.88 2,555.88 0.0M
2022-02-25 2,520.05 2,520.05 2,520.05 2,520.05 0.0M
2022-02-24 2,505.20 2,505.20 2,505.20 2,505.20 0.0M
2022-02-23 2,537.72 2,537.72 2,537.72 2,537.72 0.0M
2022-02-19 2,546.39 2,546.39 2,546.39 2,546.39 0.0M
2022-02-18 2,554.25 2,554.25 2,554.25 2,554.25 0.0M
2022-02-17 2,583.74 2,583.74 2,583.74 2,583.74 0.0M
2022-02-16 2,579.26 2,579.26 2,579.26 2,579.26 0.0M
2022-02-15 2,559.15 2,559.15 2,559.15 2,559.15 0.0M
2022-02-12 2,562.66 2,562.66 2,562.66 2,562.66 0.0M
2022-02-11 2,586.55 2,586.55 2,586.55 2,586.55 0.0M
2022-02-10 2,610.31 2,610.31 2,610.31 2,610.31 0.0M
2022-02-09 2,592.62 2,592.62 2,592.62 2,592.62 0.0M
2022-02-08 2,581.29 2,581.29 2,581.29 2,581.29 0.0M
2022-02-05 2,580.66 2,580.66 2,580.66 2,580.66 0.0M
2022-02-04 2,581.47 2,581.47 2,581.47 2,581.47 0.0M
2022-02-03 2,596.25 2,596.25 2,596.25 2,596.25 0.0M
2022-02-02 2,598.67 2,598.67 2,598.67 2,598.67 0.0M
2022-02-01 2,580.21 2,580.21 2,580.21 2,580.21 0.0M
2022-01-29 2,558.23 2,558.23 2,558.23 2,558.23 0.0M
2022-01-28 2,527.60 2,527.60 2,527.60 2,527.60 0.0M
2022-01-27 2,549.25 2,549.25 2,549.25 2,549.25 0.0M
2022-01-26 2,541.17 2,541.17 2,541.17 2,541.17 0.0M
2022-01-25 2,541.58 2,541.58 2,541.58 2,541.58 0.0M
2022-01-22 2,538.57 2,538.57 2,538.57 2,538.57 0.0M
2022-01-21 2,544.74 2,544.74 2,544.74 2,544.74 0.0M
2022-01-20 2,546.72 2,546.72 2,546.72 2,546.72 0.0M
2022-01-19 2,546.42 2,546.42 2,546.42 2,546.42 0.0M
2022-01-15 2,547.22 2,547.22 2,547.22 2,547.22 0.0M
2022-01-14 2,546.28 2,546.28 2,546.28 2,546.28 0.0M
2022-01-13 2,547.75 2,547.75 2,547.75 2,547.75 0.0M
2022-01-12 2,546.44 2,546.44 2,546.44 2,546.44 0.0M
2022-01-11 2,546.10 2,546.10 2,546.10 2,546.10 0.0M
2022-01-08 2,545.83 2,545.83 2,545.83 2,545.83 0.0M
2022-01-07 2,545.20 2,545.20 2,545.20 2,545.20 0.0M
2022-01-06 2,544.84 2,544.84 2,544.84 2,544.84 0.0M
2022-01-05 2,546.69 2,546.69 2,546.69 2,546.69 0.0M
2022-01-04 2,546.68 2,546.68 2,546.68 2,546.68 0.0M
2022-01-01 2,545.88 2,545.88 2,545.88 2,545.88 0.0M