CBOE S&P 500 10% Buffered 25 Jun

SP2BF10U
🏛️ usa →
3,887.43
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 2,646.24 2,646.24 2,646.24 2,646.24 0.0M
2022-12-30 2,648.53 2,648.53 2,648.53 2,648.53 0.0M
2022-12-29 2,619.60 2,619.60 2,619.60 2,619.60 0.0M
2022-12-28 2,641.31 2,641.31 2,641.31 2,641.31 0.0M
2022-12-24 2,645.47 2,645.47 2,645.47 2,645.47 0.0M
2022-12-23 2,633.07 2,633.07 2,633.07 2,633.07 0.0M
2022-12-22 2,664.00 2,664.00 2,664.00 2,664.00 0.0M
2022-12-21 2,632.04 2,632.04 2,632.04 2,632.04 0.0M
2022-12-20 2,629.47 2,629.47 2,629.47 2,629.47 0.0M
2022-12-17 2,642.83 2,642.83 2,642.83 2,642.83 0.0M
2022-12-16 2,664.56 2,664.56 2,664.56 2,664.56 0.0M
2022-12-15 2,714.26 2,714.26 2,714.26 2,714.26 0.0M
2022-12-14 2,719.75 2,719.75 2,719.75 2,719.75 0.0M
2022-12-13 2,703.49 2,703.49 2,703.49 2,703.49 0.0M
2022-12-10 2,682.61 2,682.61 2,682.61 2,682.61 0.0M
2022-12-09 2,694.15 2,694.15 2,694.15 2,694.15 0.0M
2022-12-08 2,679.54 2,679.54 2,679.54 2,679.54 0.0M
2022-12-07 2,684.25 2,684.25 2,684.25 2,684.25 0.0M
2022-12-06 2,709.68 2,709.68 2,709.68 2,709.68 0.0M
2022-12-03 2,735.52 2,735.52 2,735.52 2,735.52 0.0M
2022-12-02 2,737.05 2,737.05 2,737.05 2,737.05 0.0M
2022-12-01 2,739.30 2,739.30 2,739.30 2,739.30 0.0M
2022-11-30 2,686.66 2,686.66 2,686.66 2,686.66 0.0M
2022-11-29 2,691.36 2,691.36 2,691.36 2,691.36 0.0M
2022-11-26 2,715.01 2,715.01 2,715.01 2,715.01 0.0M
2022-11-24 2,716.82 2,716.82 2,716.82 2,716.82 0.0M
2022-11-23 2,704.80 2,704.80 2,704.80 2,704.80 0.0M
2022-11-22 2,682.53 2,682.53 2,682.53 2,682.53 0.0M
2022-11-19 2,684.29 2,684.29 2,684.29 2,684.29 0.0M
2022-11-18 2,675.61 2,675.61 2,675.61 2,675.61 0.0M
2022-11-17 2,684.34 2,684.34 2,684.34 2,684.34 0.0M
2022-11-16 2,689.61 2,689.61 2,689.61 2,689.61 0.0M
2022-11-15 2,681.60 2,681.60 2,681.60 2,681.60 0.0M
2022-11-12 2,690.12 2,690.12 2,690.12 2,690.12 0.0M
2022-11-11 2,672.16 2,672.16 2,672.16 2,672.16 0.0M
2022-11-10 2,587.00 2,587.00 2,587.00 2,587.00 0.0M
2022-11-09 2,616.95 2,616.95 2,616.95 2,616.95 0.0M
2022-11-08 2,612.43 2,612.43 2,612.43 2,612.43 0.0M
2022-11-05 2,593.89 2,593.89 2,593.89 2,593.89 0.0M
2022-11-04 2,574.57 2,574.57 2,574.57 2,574.57 0.0M
2022-11-03 2,587.04 2,587.04 2,587.04 2,587.04 0.0M
2022-11-02 2,626.90 2,626.90 2,626.90 2,626.90 0.0M
2022-11-01 2,635.39 2,635.39 2,635.39 2,635.39 0.0M
2022-10-29 2,646.62 2,646.62 2,646.62 2,646.62 0.0M
2022-10-28 2,589.31 2,589.31 2,589.31 2,589.31 0.0M
2022-10-27 2,615.08 2,615.08 2,615.08 2,615.08 0.0M
2022-10-26 2,614.29 2,614.29 2,614.29 2,614.29 0.0M
2022-10-25 2,595.09 2,595.09 2,595.09 2,595.09 0.0M
2022-10-22 2,576.69 2,576.69 2,576.69 2,576.69 0.0M
2022-10-21 2,540.79 2,540.79 2,540.79 2,540.79 0.0M
2022-10-20 2,552.15 2,552.15 2,552.15 2,552.15 0.0M
2022-10-19 2,567.78 2,567.78 2,567.78 2,567.78 0.0M
2022-10-18 2,545.67 2,545.67 2,545.67 2,545.67 0.0M
2022-10-15 2,503.25 2,503.25 2,503.25 2,503.25 0.0M
2022-10-14 2,537.35 2,537.35 2,537.35 2,537.35 0.0M
2022-10-13 2,496.29 2,496.29 2,496.29 2,496.29 0.0M
2022-10-12 2,500.68 2,500.68 2,500.68 2,500.68 0.0M
2022-10-11 2,511.13 2,511.13 2,511.13 2,511.13 0.0M
2022-10-08 2,521.70 2,521.70 2,521.70 2,521.70 0.0M
2022-10-07 2,568.74 2,568.74 2,568.74 2,568.74 0.0M
2022-10-06 2,588.93 2,588.93 2,588.93 2,588.93 0.0M
2022-10-05 2,588.35 2,588.35 2,588.35 2,588.35 0.0M
2022-10-04 2,540.45 2,540.45 2,540.45 2,540.45 0.0M
2022-10-01 2,501.78 2,501.78 2,501.78 2,501.78 0.0M
2022-09-30 2,520.51 2,520.51 2,520.51 2,520.51 0.0M
2022-09-29 2,555.43 2,555.43 2,555.43 2,555.43 0.0M
2022-09-28 2,523.74 2,523.74 2,523.74 2,523.74 0.0M
2022-09-27 2,526.18 2,526.18 2,526.18 2,526.18 0.0M
2022-09-24 2,545.15 2,545.15 2,545.15 2,545.15 0.0M
2022-09-23 2,576.30 2,576.30 2,576.30 2,576.30 0.0M
2022-09-22 2,587.14 2,587.14 2,587.14 2,587.14 0.0M
2022-09-21 2,616.76 2,616.76 2,616.76 2,616.76 0.0M
2022-09-20 2,633.97 2,633.97 2,633.97 2,633.97 0.0M
2022-09-17 2,620.24 2,620.24 2,620.24 2,620.24 0.0M
2022-09-16 2,633.21 2,633.21 2,633.21 2,633.21 0.0M
2022-09-15 2,647.06 2,647.06 2,647.06 2,647.06 0.0M
2022-09-14 2,643.33 2,643.33 2,643.33 2,643.33 0.0M
2022-09-13 2,706.99 2,706.99 2,706.99 2,706.99 0.0M
2022-09-10 2,689.85 2,689.85 2,689.85 2,689.85 0.0M
2022-09-09 2,669.01 2,669.01 2,669.01 2,669.01 0.0M
2022-09-08 2,655.60 2,655.60 2,655.60 2,655.60 0.0M
2022-09-07 2,626.02 2,626.02 2,626.02 2,626.02 0.0M
2022-09-03 2,635.00 2,635.00 2,635.00 2,635.00 0.0M
2022-09-02 2,646.62 2,646.62 2,646.62 2,646.62 0.0M
2022-09-01 2,645.94 2,645.94 2,645.94 2,645.94 0.0M
2022-08-31 2,655.88 2,655.88 2,655.88 2,655.88 0.0M
2022-08-30 2,670.74 2,670.74 2,670.74 2,670.74 0.0M
2022-08-27 2,679.02 2,679.02 2,679.02 2,679.02 0.0M
2022-08-26 2,726.23 2,726.23 2,726.23 2,726.23 0.0M
2022-08-25 2,709.94 2,709.94 2,709.94 2,709.94 0.0M
2022-08-24 2,701.25 2,701.25 2,701.25 2,701.25 0.0M
2022-08-23 2,706.01 2,706.01 2,706.01 2,706.01 0.0M
2022-08-20 2,732.75 2,732.75 2,732.75 2,732.75 0.0M
2022-08-19 2,748.95 2,748.95 2,748.95 2,748.95 0.0M
2022-08-18 2,745.94 2,745.94 2,745.94 2,745.94 0.0M
2022-08-17 2,753.17 2,753.17 2,753.17 2,753.17 0.0M
2022-08-16 2,750.23 2,750.23 2,750.23 2,750.23 0.0M
2022-08-13 2,744.13 2,744.13 2,744.13 2,744.13 0.0M
2022-08-12 2,724.12 2,724.12 2,724.12 2,724.12 0.0M
2022-08-11 2,721.61 2,721.61 2,721.61 2,721.61 0.0M
2022-08-10 2,693.90 2,693.90 2,693.90 2,693.90 0.0M
2022-08-09 2,698.87 2,698.87 2,698.87 2,698.87 0.0M
2022-08-06 2,697.76 2,697.76 2,697.76 2,697.76 0.0M
2022-08-05 2,699.48 2,699.48 2,699.48 2,699.48 0.0M
2022-08-04 2,700.35 2,700.35 2,700.35 2,700.35 0.0M
2022-08-03 2,677.35 2,677.35 2,677.35 2,677.35 0.0M
2022-08-02 2,687.31 2,687.31 2,687.31 2,687.31 0.0M
2022-07-30 2,690.70 2,690.70 2,690.70 2,690.70 0.0M
2022-07-29 2,672.58 2,672.58 2,672.58 2,672.58 0.0M
2022-07-28 2,648.66 2,648.66 2,648.66 2,648.66 0.0M
2022-07-27 2,616.14 2,616.14 2,616.14 2,616.14 0.0M
2022-07-26 2,632.04 2,632.04 2,632.04 2,632.04 0.0M
2022-07-23 2,625.98 2,625.98 2,625.98 2,625.98 0.0M
2022-07-22 2,636.60 2,636.60 2,636.60 2,636.60 0.0M
2022-07-21 2,625.35 2,625.35 2,625.35 2,625.35 0.0M
2022-07-20 2,618.80 2,618.80 2,618.80 2,618.80 0.0M
2022-07-19 2,577.09 2,577.09 2,577.09 2,577.09 0.0M
2022-07-16 2,587.90 2,587.90 2,587.90 2,587.90 0.0M
2022-07-15 2,558.60 2,558.60 2,558.60 2,558.60 0.0M
2022-07-14 2,559.79 2,559.79 2,559.79 2,559.79 0.0M
2022-07-13 2,566.83 2,566.83 2,566.83 2,566.83 0.0M
2022-07-12 2,584.10 2,584.10 2,584.10 2,584.10 0.0M
2022-07-09 2,602.02 2,602.02 2,602.02 2,602.02 0.0M
2022-07-08 2,598.03 2,598.03 2,598.03 2,598.03 0.0M
2022-07-07 2,577.98 2,577.98 2,577.98 2,577.98 0.0M
2022-07-06 2,568.65 2,568.65 2,568.65 2,568.65 0.0M
2022-07-02 2,564.62 2,564.62 2,564.62 2,564.62 0.0M
2022-07-01 2,544.05 2,544.05 2,544.05 2,544.05 0.0M
2022-06-30 2,561.89 2,561.89 2,561.89 2,561.89 0.0M
2022-06-29 2,563.76 2,563.76 2,563.76 2,563.76 0.0M
2022-06-28 2,615.32 2,615.32 2,615.32 2,615.32 0.0M
2022-06-25 2,609.47 2,609.47 2,609.47 2,609.47 0.0M
2022-06-24 2,567.16 2,567.16 2,567.16 2,567.16 0.0M
2022-06-23 2,553.28 2,553.28 2,553.28 2,553.28 0.0M
2022-06-22 2,550.42 2,550.42 2,550.42 2,550.42 0.0M
2022-06-18 2,500.43 2,500.43 2,500.43 2,500.43 0.0M
2022-06-17 2,495.99 2,495.99 2,495.99 2,495.99 0.0M
2022-06-16 2,549.60 2,549.60 2,549.60 2,549.60 0.0M
2022-06-15 2,517.99 2,517.99 2,517.99 2,517.99 0.0M
2022-06-14 2,525.30 2,525.30 2,525.30 2,525.30 0.0M
2022-06-11 2,579.13 2,579.13 2,579.13 2,579.13 0.0M
2022-06-10 2,600.43 2,600.43 2,600.43 2,600.43 0.0M
2022-06-09 2,615.91 2,615.91 2,615.91 2,615.91 0.0M
2022-06-08 2,623.47 2,623.47 2,623.47 2,623.47 0.0M
2022-06-07 2,615.42 2,615.42 2,615.42 2,615.42 0.0M
2022-06-04 2,614.04 2,614.04 2,614.04 2,614.04 0.0M
2022-06-03 2,628.09 2,628.09 2,628.09 2,628.09 0.0M
2022-06-02 2,611.24 2,611.24 2,611.24 2,611.24 0.0M
2022-06-01 2,619.05 2,619.05 2,619.05 2,619.05 0.0M
2022-05-28 2,627.91 2,627.91 2,627.91 2,627.91 0.0M
2022-05-27 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2022-05-26 2,577.61 2,577.61 2,577.61 2,577.61 0.0M
2022-05-25 2,568.94 2,568.94 2,568.94 2,568.94 0.0M
2022-05-24 2,577.43 2,577.43 2,577.43 2,577.43 0.0M
2022-05-21 2,552.47 2,552.47 2,552.47 2,552.47 0.0M
2022-05-20 2,552.55 2,552.55 2,552.55 2,552.55 0.0M
2022-05-19 2,552.41 2,552.41 2,552.41 2,552.41 0.0M
2022-05-18 2,606.44 2,606.44 2,606.44 2,606.44 0.0M
2022-05-17 2,581.49 2,581.49 2,581.49 2,581.49 0.0M
2022-05-14 2,580.88 2,580.88 2,580.88 2,580.88 0.0M
2022-05-13 2,550.67 2,550.67 2,550.67 2,550.67 0.0M
2022-05-12 2,555.80 2,555.80 2,555.80 2,555.80 0.0M
2022-05-11 2,570.22 2,570.22 2,570.22 2,570.22 0.0M
2022-05-10 2,570.57 2,570.57 2,570.57 2,570.57 0.0M
2022-05-07 2,606.52 2,606.52 2,606.52 2,606.52 0.0M
2022-05-06 2,620.46 2,620.46 2,620.46 2,620.46 0.0M
2022-05-05 2,667.61 2,667.61 2,667.61 2,667.61 0.0M
2022-05-04 2,628.77 2,628.77 2,628.77 2,628.77 0.0M
2022-05-03 2,617.70 2,617.70 2,617.70 2,617.70 0.0M
2022-04-30 2,615.89 2,615.89 2,615.89 2,615.89 0.0M
2022-04-29 2,657.37 2,657.37 2,657.37 2,657.37 0.0M
2022-04-28 2,635.34 2,635.34 2,635.34 2,635.34 0.0M
2022-04-27 2,622.30 2,622.30 2,622.30 2,622.30 0.0M
2022-04-26 2,671.48 2,671.48 2,671.48 2,671.48 0.0M
2022-04-23 2,657.39 2,657.39 2,657.39 2,657.39 0.0M
2022-04-22 2,701.55 2,701.55 2,701.55 2,701.55 0.0M
2022-04-21 2,725.22 2,725.22 2,725.22 2,725.22 0.0M
2022-04-20 2,715.72 2,715.72 2,715.72 2,715.72 0.0M
2022-04-19 2,705.76 2,705.76 2,705.76 2,705.76 0.0M
2022-04-15 2,700.13 2,700.13 2,700.13 2,700.13 0.0M
2022-04-14 2,714.65 2,714.65 2,714.65 2,714.65 0.0M
2022-04-13 2,700.23 2,700.23 2,700.23 2,700.23 0.0M
2022-04-12 2,703.66 2,703.66 2,703.66 2,703.66 0.0M
2022-04-09 2,724.32 2,724.32 2,724.32 2,724.32 0.0M
2022-04-08 2,725.97 2,725.97 2,725.97 2,725.97 0.0M
2022-04-07 2,719.58 2,719.58 2,719.58 2,719.58 0.0M
2022-04-06 2,730.65 2,730.65 2,730.65 2,730.65 0.0M
2022-04-05 2,744.20 2,744.20 2,744.20 2,744.20 0.0M
2022-04-02 2,732.32 2,732.32 2,732.32 2,732.32 0.0M
2022-04-01 2,732.21 2,732.21 2,732.21 2,732.21 0.0M
2022-03-31 2,744.26 2,744.26 2,744.26 2,744.26 0.0M
2022-03-30 2,747.57 2,747.57 2,747.57 2,747.57 0.0M
2022-03-29 2,737.64 2,737.64 2,737.64 2,737.64 0.0M
2022-03-26 2,728.77 2,728.77 2,728.77 2,728.77 0.0M
2022-03-25 2,722.88 2,722.88 2,722.88 2,722.88 0.0M
2022-03-24 2,706.84 2,706.84 2,706.84 2,706.84 0.0M
2022-03-23 2,719.47 2,719.47 2,719.47 2,719.47 0.0M
2022-03-22 2,707.38 2,707.38 2,707.38 2,707.38 0.0M
2022-03-19 2,706.03 2,706.03 2,706.03 2,706.03 0.0M
2022-03-18 2,687.00 2,687.00 2,687.00 2,687.00 0.0M
2022-03-17 2,672.19 2,672.19 2,672.19 2,672.19 0.0M
2022-03-16 2,637.34 2,637.34 2,637.34 2,637.34 0.0M
2022-03-15 2,611.94 2,611.94 2,611.94 2,611.94 0.0M
2022-03-12 2,619.83 2,619.83 2,619.83 2,619.83 0.0M
2022-03-11 2,637.15 2,637.15 2,637.15 2,637.15 0.0M
2022-03-10 2,637.65 2,637.65 2,637.65 2,637.65 0.0M
2022-03-09 2,599.73 2,599.73 2,599.73 2,599.73 0.0M
2022-03-08 2,608.50 2,608.50 2,608.50 2,608.50 0.0M
2022-03-05 2,650.88 2,650.88 2,650.88 2,650.88 0.0M
2022-03-04 2,664.80 2,664.80 2,664.80 2,664.80 0.0M
2022-03-03 2,667.66 2,667.66 2,667.66 2,667.66 0.0M
2022-03-02 2,646.55 2,646.55 2,646.55 2,646.55 0.0M
2022-03-01 2,666.60 2,666.60 2,666.60 2,666.60 0.0M
2022-02-26 2,672.61 2,672.61 2,672.61 2,672.61 0.0M
2022-02-25 2,637.93 2,637.93 2,637.93 2,637.93 0.0M
2022-02-24 2,623.86 2,623.86 2,623.86 2,623.86 0.0M
2022-02-23 2,653.78 2,653.78 2,653.78 2,653.78 0.0M
2022-02-19 2,661.62 2,661.62 2,661.62 2,661.62 0.0M
2022-02-18 2,667.84 2,667.84 2,667.84 2,667.84 0.0M
2022-02-17 2,695.24 2,695.24 2,695.24 2,695.24 0.0M
2022-02-16 2,690.02 2,690.02 2,690.02 2,690.02 0.0M
2022-02-15 2,671.17 2,671.17 2,671.17 2,671.17 0.0M
2022-02-12 2,675.30 2,675.30 2,675.30 2,675.30 0.0M
2022-02-11 2,697.07 2,697.07 2,697.07 2,697.07 0.0M
2022-02-10 2,718.57 2,718.57 2,718.57 2,718.57 0.0M
2022-02-09 2,703.89 2,703.89 2,703.89 2,703.89 0.0M
2022-02-08 2,694.03 2,694.03 2,694.03 2,694.03 0.0M
2022-02-05 2,692.61 2,692.61 2,692.61 2,692.61 0.0M
2022-02-04 2,693.98 2,693.98 2,693.98 2,693.98 0.0M
2022-02-03 2,706.15 2,706.15 2,706.15 2,706.15 0.0M
2022-02-02 2,707.69 2,707.69 2,707.69 2,707.69 0.0M
2022-02-01 2,691.98 2,691.98 2,691.98 2,691.98 0.0M
2022-01-29 2,669.47 2,669.47 2,669.47 2,669.47 0.0M
2022-01-28 2,643.46 2,643.46 2,643.46 2,643.46 0.0M
2022-01-27 2,642.22 2,642.22 2,642.22 2,642.22 0.0M
2022-01-26 2,642.69 2,642.69 2,642.69 2,642.69 0.0M
2022-01-25 2,661.91 2,661.91 2,661.91 2,661.91 0.0M
2022-01-22 2,657.52 2,657.52 2,657.52 2,657.52 0.0M
2022-01-21 2,680.94 2,680.94 2,680.94 2,680.94 0.0M
2022-01-20 2,694.17 2,694.17 2,694.17 2,694.17 0.0M
2022-01-19 2,702.36 2,702.36 2,702.36 2,702.36 0.0M
2022-01-15 2,720.75 2,720.75 2,720.75 2,720.75 0.0M
2022-01-14 2,717.56 2,717.56 2,717.56 2,717.56 0.0M
2022-01-13 2,731.71 2,731.71 2,731.71 2,731.71 0.0M
2022-01-12 2,728.11 2,728.11 2,728.11 2,728.11 0.0M
2022-01-11 2,719.79 2,719.79 2,719.79 2,719.79 0.0M
2022-01-08 2,719.34 2,719.34 2,719.34 2,719.34 0.0M
2022-01-07 2,719.92 2,719.92 2,719.92 2,719.92 0.0M
2022-01-06 2,720.77 2,720.77 2,720.77 2,720.77 0.0M
2022-01-05 2,735.01 2,735.01 2,735.01 2,735.01 0.0M
2022-01-04 2,735.76 2,735.76 2,735.76 2,735.76 0.0M
2022-01-01 2,731.99 2,731.99 2,731.99 2,731.99 0.0M