CBOE S&P 500 10% Buffered Mar

SPBUF10M
🏛️ usa →
3,277.22
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 2,338.99 2,338.99 2,338.99 2,338.99 0.0M
2022-12-30 2,341.12 2,341.12 2,341.12 2,341.12 0.0M
2022-12-29 2,314.40 2,314.40 2,314.40 2,314.40 0.0M
2022-12-28 2,333.93 2,333.93 2,333.93 2,333.93 0.0M
2022-12-24 2,337.59 2,337.59 2,337.59 2,337.59 0.0M
2022-12-23 2,326.10 2,326.10 2,326.10 2,326.10 0.0M
2022-12-22 2,354.28 2,354.28 2,354.28 2,354.28 0.0M
2022-12-21 2,327.20 2,327.20 2,327.20 2,327.20 0.0M
2022-12-20 2,322.54 2,322.54 2,322.54 2,322.54 0.0M
2022-12-17 2,333.74 2,333.74 2,333.74 2,333.74 0.0M
2022-12-16 2,351.72 2,351.72 2,351.72 2,351.72 0.0M
2022-12-15 2,393.35 2,393.35 2,393.35 2,393.35 0.0M
2022-12-14 2,396.68 2,396.68 2,396.68 2,396.68 0.0M
2022-12-13 2,382.57 2,382.57 2,382.57 2,382.57 0.0M
2022-12-10 2,365.26 2,365.26 2,365.26 2,365.26 0.0M
2022-12-09 2,374.01 2,374.01 2,374.01 2,374.01 0.0M
2022-12-08 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2022-12-07 2,366.07 2,366.07 2,366.07 2,366.07 0.0M
2022-12-06 2,387.86 2,387.86 2,387.86 2,387.86 0.0M
2022-12-03 2,410.40 2,410.40 2,410.40 2,410.40 0.0M
2022-12-02 2,412.10 2,412.10 2,412.10 2,412.10 0.0M
2022-12-01 2,412.86 2,412.86 2,412.86 2,412.86 0.0M
2022-11-30 2,369.48 2,369.48 2,369.48 2,369.48 0.0M
2022-11-29 2,373.33 2,373.33 2,373.33 2,373.33 0.0M
2022-11-26 2,394.42 2,394.42 2,394.42 2,394.42 0.0M
2022-11-24 2,394.59 2,394.59 2,394.59 2,394.59 0.0M
2022-11-23 2,385.77 2,385.77 2,385.77 2,385.77 0.0M
2022-11-22 2,366.95 2,366.95 2,366.95 2,366.95 0.0M
2022-11-19 2,368.24 2,368.24 2,368.24 2,368.24 0.0M
2022-11-18 2,361.30 2,361.30 2,361.30 2,361.30 0.0M
2022-11-17 2,369.23 2,369.23 2,369.23 2,369.23 0.0M
2022-11-16 2,375.01 2,375.01 2,375.01 2,375.01 0.0M
2022-11-15 2,367.79 2,367.79 2,367.79 2,367.79 0.0M
2022-11-12 2,375.39 2,375.39 2,375.39 2,375.39 0.0M
2022-11-11 2,360.25 2,360.25 2,360.25 2,360.25 0.0M
2022-11-10 2,279.83 2,279.83 2,279.83 2,279.83 0.0M
2022-11-09 2,308.42 2,308.42 2,308.42 2,308.42 0.0M
2022-11-08 2,304.81 2,304.81 2,304.81 2,304.81 0.0M
2022-11-05 2,287.50 2,287.50 2,287.50 2,287.50 0.0M
2022-11-04 2,268.78 2,268.78 2,268.78 2,268.78 0.0M
2022-11-03 2,280.75 2,280.75 2,280.75 2,280.75 0.0M
2022-11-02 2,318.50 2,318.50 2,318.50 2,318.50 0.0M
2022-11-01 2,327.32 2,327.32 2,327.32 2,327.32 0.0M
2022-10-29 2,338.68 2,338.68 2,338.68 2,338.68 0.0M
2022-10-28 2,284.35 2,284.35 2,284.35 2,284.35 0.0M
2022-10-27 2,310.03 2,310.03 2,310.03 2,310.03 0.0M
2022-10-26 2,308.89 2,308.89 2,308.89 2,308.89 0.0M
2022-10-25 2,290.70 2,290.70 2,290.70 2,290.70 0.0M
2022-10-22 2,273.38 2,273.38 2,273.38 2,273.38 0.0M
2022-10-21 2,239.63 2,239.63 2,239.63 2,239.63 0.0M
2022-10-20 2,249.18 2,249.18 2,249.18 2,249.18 0.0M
2022-10-19 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2022-10-18 2,243.05 2,243.05 2,243.05 2,243.05 0.0M
2022-10-15 2,201.91 2,201.91 2,201.91 2,201.91 0.0M
2022-10-14 2,235.23 2,235.23 2,235.23 2,235.23 0.0M
2022-10-13 2,196.10 2,196.10 2,196.10 2,196.10 0.0M
2022-10-12 2,200.53 2,200.53 2,200.53 2,200.53 0.0M
2022-10-11 2,211.98 2,211.98 2,211.98 2,211.98 0.0M
2022-10-08 2,222.34 2,222.34 2,222.34 2,222.34 0.0M
2022-10-07 2,266.05 2,266.05 2,266.05 2,266.05 0.0M
2022-10-06 2,286.45 2,286.45 2,286.45 2,286.45 0.0M
2022-10-05 2,285.35 2,285.35 2,285.35 2,285.35 0.0M
2022-10-04 2,242.21 2,242.21 2,242.21 2,242.21 0.0M
2022-10-01 2,205.86 2,205.86 2,205.86 2,205.86 0.0M
2022-09-30 2,222.97 2,222.97 2,222.97 2,222.97 0.0M
2022-09-29 2,255.66 2,255.66 2,255.66 2,255.66 0.0M
2022-09-28 2,224.26 2,224.26 2,224.26 2,224.26 0.0M
2022-09-27 2,226.13 2,226.13 2,226.13 2,226.13 0.0M
2022-09-24 2,244.47 2,244.47 2,244.47 2,244.47 0.0M
2022-09-23 2,272.59 2,272.59 2,272.59 2,272.59 0.0M
2022-09-22 2,282.10 2,282.10 2,282.10 2,282.10 0.0M
2022-09-21 2,311.28 2,311.28 2,311.28 2,311.28 0.0M
2022-09-20 2,327.57 2,327.57 2,327.57 2,327.57 0.0M
2022-09-17 2,315.54 2,315.54 2,315.54 2,315.54 0.0M
2022-09-16 2,326.37 2,326.37 2,326.37 2,326.37 0.0M
2022-09-15 2,341.73 2,341.73 2,341.73 2,341.73 0.0M
2022-09-14 2,336.59 2,336.59 2,336.59 2,336.59 0.0M
2022-09-13 2,401.94 2,401.94 2,401.94 2,401.94 0.0M
2022-09-10 2,383.46 2,383.46 2,383.46 2,383.46 0.0M
2022-09-09 2,363.10 2,363.10 2,363.10 2,363.10 0.0M
2022-09-08 2,350.19 2,350.19 2,350.19 2,350.19 0.0M
2022-09-07 2,321.52 2,321.52 2,321.52 2,321.52 0.0M
2022-09-03 2,329.36 2,329.36 2,329.36 2,329.36 0.0M
2022-09-02 2,340.90 2,340.90 2,340.90 2,340.90 0.0M
2022-09-01 2,339.63 2,339.63 2,339.63 2,339.63 0.0M
2022-08-31 2,349.35 2,349.35 2,349.35 2,349.35 0.0M
2022-08-30 2,364.33 2,364.33 2,364.33 2,364.33 0.0M
2022-08-27 2,372.61 2,372.61 2,372.61 2,372.61 0.0M
2022-08-26 2,424.27 2,424.27 2,424.27 2,424.27 0.0M
2022-08-25 2,406.29 2,406.29 2,406.29 2,406.29 0.0M
2022-08-24 2,398.48 2,398.48 2,398.48 2,398.48 0.0M
2022-08-23 2,403.99 2,403.99 2,403.99 2,403.99 0.0M
2022-08-20 2,434.53 2,434.53 2,434.53 2,434.53 0.0M
2022-08-19 2,455.36 2,455.36 2,455.36 2,455.36 0.0M
2022-08-18 2,453.50 2,453.50 2,453.50 2,453.50 0.0M
2022-08-17 2,461.32 2,461.32 2,461.32 2,461.32 0.0M
2022-08-16 2,458.22 2,458.22 2,458.22 2,458.22 0.0M
2022-08-13 2,451.83 2,451.83 2,451.83 2,451.83 0.0M
2022-08-12 2,428.19 2,428.19 2,428.19 2,428.19 0.0M
2022-08-11 2,425.71 2,425.71 2,425.71 2,425.71 0.0M
2022-08-10 2,396.53 2,396.53 2,396.53 2,396.53 0.0M
2022-08-09 2,402.40 2,402.40 2,402.40 2,402.40 0.0M
2022-08-06 2,400.88 2,400.88 2,400.88 2,400.88 0.0M
2022-08-05 2,403.85 2,403.85 2,403.85 2,403.85 0.0M
2022-08-04 2,404.03 2,404.03 2,404.03 2,404.03 0.0M
2022-08-03 2,380.20 2,380.20 2,380.20 2,380.20 0.0M
2022-08-02 2,391.78 2,391.78 2,391.78 2,391.78 0.0M
2022-07-30 2,396.15 2,396.15 2,396.15 2,396.15 0.0M
2022-07-29 2,376.89 2,376.89 2,376.89 2,376.89 0.0M
2022-07-28 2,352.45 2,352.45 2,352.45 2,352.45 0.0M
2022-07-27 2,321.03 2,321.03 2,321.03 2,321.03 0.0M
2022-07-26 2,336.73 2,336.73 2,336.73 2,336.73 0.0M
2022-07-23 2,331.44 2,331.44 2,331.44 2,331.44 0.0M
2022-07-22 2,341.18 2,341.18 2,341.18 2,341.18 0.0M
2022-07-21 2,329.51 2,329.51 2,329.51 2,329.51 0.0M
2022-07-20 2,322.98 2,322.98 2,322.98 2,322.98 0.0M
2022-07-19 2,282.88 2,282.88 2,282.88 2,282.88 0.0M
2022-07-16 2,293.00 2,293.00 2,293.00 2,293.00 0.0M
2022-07-15 2,266.71 2,266.71 2,266.71 2,266.71 0.0M
2022-07-14 2,267.97 2,267.97 2,267.97 2,267.97 0.0M
2022-07-13 2,273.41 2,273.41 2,273.41 2,273.41 0.0M
2022-07-12 2,289.69 2,289.69 2,289.69 2,289.69 0.0M
2022-07-09 2,306.16 2,306.16 2,306.16 2,306.16 0.0M
2022-07-08 2,302.47 2,302.47 2,302.47 2,302.47 0.0M
2022-07-07 2,283.70 2,283.70 2,283.70 2,283.70 0.0M
2022-07-06 2,274.42 2,274.42 2,274.42 2,274.42 0.0M
2022-07-02 2,272.12 2,272.12 2,272.12 2,272.12 0.0M
2022-07-01 2,253.37 2,253.37 2,253.37 2,253.37 0.0M
2022-06-30 2,269.54 2,269.54 2,269.54 2,269.54 0.0M
2022-06-29 2,271.98 2,271.98 2,271.98 2,271.98 0.0M
2022-06-28 2,303.39 2,303.39 2,303.39 2,303.39 0.0M
2022-06-25 2,301.88 2,301.88 2,301.88 2,301.88 0.0M
2022-06-24 2,256.12 2,256.12 2,256.12 2,256.12 0.0M
2022-06-23 2,248.11 2,248.11 2,248.11 2,248.11 0.0M
2022-06-22 2,247.54 2,247.54 2,247.54 2,247.54 0.0M
2022-06-18 2,211.27 2,211.27 2,211.27 2,211.27 0.0M
2022-06-17 2,208.93 2,208.93 2,208.93 2,208.93 0.0M
2022-06-16 2,254.95 2,254.95 2,254.95 2,254.95 0.0M
2022-06-15 2,231.08 2,231.08 2,231.08 2,231.08 0.0M
2022-06-14 2,235.11 2,235.11 2,235.11 2,235.11 0.0M
2022-06-11 2,294.60 2,294.60 2,294.60 2,294.60 0.0M
2022-06-10 2,335.52 2,335.52 2,335.52 2,335.52 0.0M
2022-06-09 2,372.74 2,372.74 2,372.74 2,372.74 0.0M
2022-06-08 2,385.73 2,385.73 2,385.73 2,385.73 0.0M
2022-06-07 2,371.29 2,371.29 2,371.29 2,371.29 0.0M
2022-06-04 2,368.87 2,368.87 2,368.87 2,368.87 0.0M
2022-06-03 2,390.04 2,390.04 2,390.04 2,390.04 0.0M
2022-06-02 2,363.26 2,363.26 2,363.26 2,363.26 0.0M
2022-06-01 2,373.37 2,373.37 2,373.37 2,373.37 0.0M
2022-05-28 2,383.46 2,383.46 2,383.46 2,383.46 0.0M
2022-05-27 2,341.77 2,341.77 2,341.77 2,341.77 0.0M
2022-05-26 2,312.33 2,312.33 2,312.33 2,312.33 0.0M
2022-05-25 2,302.43 2,302.43 2,302.43 2,302.43 0.0M
2022-05-24 2,313.94 2,313.94 2,313.94 2,313.94 0.0M
2022-05-21 2,283.87 2,283.87 2,283.87 2,283.87 0.0M
2022-05-20 2,283.70 2,283.70 2,283.70 2,283.70 0.0M
2022-05-19 2,285.78 2,285.78 2,285.78 2,285.78 0.0M
2022-05-18 2,356.48 2,356.48 2,356.48 2,356.48 0.0M
2022-05-17 2,321.75 2,321.75 2,321.75 2,321.75 0.0M
2022-05-14 2,324.25 2,324.25 2,324.25 2,324.25 0.0M
2022-05-13 2,287.01 2,287.01 2,287.01 2,287.01 0.0M
2022-05-12 2,293.65 2,293.65 2,293.65 2,293.65 0.0M
2022-05-11 2,311.73 2,311.73 2,311.73 2,311.73 0.0M
2022-05-10 2,312.26 2,312.26 2,312.26 2,312.26 0.0M
2022-05-07 2,355.15 2,355.15 2,355.15 2,355.15 0.0M
2022-05-06 2,372.37 2,372.37 2,372.37 2,372.37 0.0M
2022-05-05 2,425.59 2,425.59 2,425.59 2,425.59 0.0M
2022-05-04 2,382.79 2,382.79 2,382.79 2,382.79 0.0M
2022-05-03 2,370.13 2,370.13 2,370.13 2,370.13 0.0M
2022-04-30 2,367.26 2,367.26 2,367.26 2,367.26 0.0M
2022-04-29 2,410.12 2,410.12 2,410.12 2,410.12 0.0M
2022-04-28 2,386.00 2,386.00 2,386.00 2,386.00 0.0M
2022-04-27 2,370.34 2,370.34 2,370.34 2,370.34 0.0M
2022-04-26 2,422.72 2,422.72 2,422.72 2,422.72 0.0M
2022-04-23 2,408.43 2,408.43 2,408.43 2,408.43 0.0M
2022-04-22 2,456.32 2,456.32 2,456.32 2,456.32 0.0M
2022-04-21 2,482.13 2,482.13 2,482.13 2,482.13 0.0M
2022-04-20 2,470.57 2,470.57 2,470.57 2,470.57 0.0M
2022-04-19 2,457.29 2,457.29 2,457.29 2,457.29 0.0M
2022-04-15 2,450.81 2,450.81 2,450.81 2,450.81 0.0M
2022-04-14 2,468.07 2,468.07 2,468.07 2,468.07 0.0M
2022-04-13 2,452.11 2,452.11 2,452.11 2,452.11 0.0M
2022-04-12 2,456.99 2,456.99 2,456.99 2,456.99 0.0M
2022-04-09 2,482.43 2,482.43 2,482.43 2,482.43 0.0M
2022-04-08 2,485.06 2,485.06 2,485.06 2,485.06 0.0M
2022-04-07 2,477.81 2,477.81 2,477.81 2,477.81 0.0M
2022-04-06 2,493.12 2,493.12 2,493.12 2,493.12 0.0M
2022-04-05 2,510.42 2,510.42 2,510.42 2,510.42 0.0M
2022-04-02 2,495.75 2,495.75 2,495.75 2,495.75 0.0M
2022-04-01 2,497.00 2,497.00 2,497.00 2,497.00 0.0M
2022-03-31 2,514.79 2,514.79 2,514.79 2,514.79 0.0M
2022-03-30 2,522.05 2,522.05 2,522.05 2,522.05 0.0M
2022-03-29 2,524.91 2,524.91 2,524.91 2,524.91 0.0M
2022-03-26 2,524.57 2,524.57 2,524.57 2,524.57 0.0M
2022-03-25 2,523.48 2,523.48 2,523.48 2,523.48 0.0M
2022-03-24 2,518.52 2,518.52 2,518.52 2,518.52 0.0M
2022-03-23 2,520.59 2,520.59 2,520.59 2,520.59 0.0M
2022-03-22 2,516.08 2,516.08 2,516.08 2,516.08 0.0M
2022-03-19 2,511.98 2,511.98 2,511.98 2,511.98 0.0M
2022-03-18 2,515.40 2,515.40 2,515.40 2,515.40 0.0M
2022-03-17 2,498.34 2,498.34 2,498.34 2,498.34 0.0M
2022-03-16 2,455.42 2,455.42 2,455.42 2,455.42 0.0M
2022-03-15 2,421.07 2,421.07 2,421.07 2,421.07 0.0M
2022-03-12 2,432.03 2,432.03 2,432.03 2,432.03 0.0M
2022-03-11 2,454.62 2,454.62 2,454.62 2,454.62 0.0M
2022-03-10 2,456.03 2,456.03 2,456.03 2,456.03 0.0M
2022-03-09 2,414.19 2,414.19 2,414.19 2,414.19 0.0M
2022-03-08 2,425.63 2,425.63 2,425.63 2,425.63 0.0M
2022-03-05 2,464.50 2,464.50 2,464.50 2,464.50 0.0M
2022-03-04 2,474.99 2,474.99 2,474.99 2,474.99 0.0M
2022-03-03 2,476.04 2,476.04 2,476.04 2,476.04 0.0M
2022-03-02 2,459.09 2,459.09 2,459.09 2,459.09 0.0M
2022-03-01 2,473.21 2,473.21 2,473.21 2,473.21 0.0M
2022-02-26 2,475.05 2,475.05 2,475.05 2,475.05 0.0M
2022-02-25 2,448.01 2,448.01 2,448.01 2,448.01 0.0M
2022-02-24 2,434.12 2,434.12 2,434.12 2,434.12 0.0M
2022-02-23 2,459.95 2,459.95 2,459.95 2,459.95 0.0M
2022-02-19 2,465.85 2,465.85 2,465.85 2,465.85 0.0M
2022-02-18 2,468.37 2,468.37 2,468.37 2,468.37 0.0M
2022-02-17 2,487.41 2,487.41 2,487.41 2,487.41 0.0M
2022-02-16 2,483.17 2,483.17 2,483.17 2,483.17 0.0M
2022-02-15 2,469.65 2,469.65 2,469.65 2,469.65 0.0M
2022-02-12 2,470.96 2,470.96 2,470.96 2,470.96 0.0M
2022-02-11 2,483.36 2,483.36 2,483.36 2,483.36 0.0M
2022-02-10 2,498.77 2,498.77 2,498.77 2,498.77 0.0M
2022-02-09 2,490.57 2,490.57 2,490.57 2,490.57 0.0M
2022-02-08 2,485.29 2,485.29 2,485.29 2,485.29 0.0M
2022-02-05 2,483.72 2,483.72 2,483.72 2,483.72 0.0M
2022-02-04 2,482.79 2,482.79 2,482.79 2,482.79 0.0M
2022-02-03 2,489.98 2,489.98 2,489.98 2,489.98 0.0M
2022-02-02 2,490.62 2,490.62 2,490.62 2,490.62 0.0M
2022-02-01 2,481.67 2,481.67 2,481.67 2,481.67 0.0M
2022-01-29 2,464.94 2,464.94 2,464.94 2,464.94 0.0M
2022-01-28 2,445.66 2,445.66 2,445.66 2,445.66 0.0M
2022-01-27 2,443.58 2,443.58 2,443.58 2,443.58 0.0M
2022-01-26 2,444.67 2,444.67 2,444.67 2,444.67 0.0M
2022-01-25 2,457.35 2,457.35 2,457.35 2,457.35 0.0M
2022-01-22 2,455.56 2,455.56 2,455.56 2,455.56 0.0M
2022-01-21 2,469.94 2,469.94 2,469.94 2,469.94 0.0M
2022-01-20 2,479.94 2,479.94 2,479.94 2,479.94 0.0M
2022-01-19 2,485.62 2,485.62 2,485.62 2,485.62 0.0M
2022-01-15 2,495.62 2,495.62 2,495.62 2,495.62 0.0M
2022-01-14 2,493.41 2,493.41 2,493.41 2,493.41 0.0M
2022-01-13 2,501.66 2,501.66 2,501.66 2,501.66 0.0M
2022-01-12 2,499.93 2,499.93 2,499.93 2,499.93 0.0M
2022-01-11 2,494.51 2,494.51 2,494.51 2,494.51 0.0M
2022-01-08 2,494.58 2,494.58 2,494.58 2,494.58 0.0M
2022-01-07 2,494.11 2,494.11 2,494.11 2,494.11 0.0M
2022-01-06 2,494.70 2,494.70 2,494.70 2,494.70 0.0M
2022-01-05 2,502.60 2,502.60 2,502.60 2,502.60 0.0M
2022-01-04 2,501.99 2,501.99 2,501.99 2,501.99 0.0M
2022-01-01 2,499.71 2,499.71 2,499.71 2,499.71 0.0M