CBOE S&P 500 10% Buffered 25 May

SP2BF10Y
🏛️ usa →
3,505.54
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
2021-12-31 2,625.96 2,625.96 2,625.96 2,625.96 0.0M
2021-12-30 2,626.29 2,626.29 2,626.29 2,626.29 0.0M
2021-12-29 2,624.62 2,624.62 2,624.62 2,624.62 0.0M
2021-12-28 2,623.02 2,623.02 2,623.02 2,623.02 0.0M
2021-12-24 2,613.77 2,613.77 2,613.77 2,613.77 0.0M
2021-12-23 2,609.28 2,609.28 2,609.28 2,609.28 0.0M
2021-12-22 2,599.03 2,599.03 2,599.03 2,599.03 0.0M
2021-12-21 2,585.63 2,585.63 2,585.63 2,585.63 0.0M
2021-12-18 2,592.90 2,592.90 2,592.90 2,592.90 0.0M
2021-12-17 2,601.62 2,601.62 2,601.62 2,601.62 0.0M
2021-12-16 2,608.20 2,608.20 2,608.20 2,608.20 0.0M
2021-12-15 2,593.08 2,593.08 2,593.08 2,593.08 0.0M
2021-12-14 2,600.62 2,600.62 2,600.62 2,600.62 0.0M
2021-12-11 2,608.25 2,608.25 2,608.25 2,608.25 0.0M
2021-12-10 2,598.89 2,598.89 2,598.89 2,598.89 0.0M
2021-12-09 2,605.43 2,605.43 2,605.43 2,605.43 0.0M
2021-12-08 2,601.37 2,601.37 2,601.37 2,601.37 0.0M
2021-12-07 2,577.69 2,577.69 2,577.69 2,577.69 0.0M
2021-12-04 2,560.50 2,560.50 2,560.50 2,560.50 0.0M
2021-12-03 2,573.45 2,573.45 2,573.45 2,573.45 0.0M
2021-12-02 2,559.60 2,559.60 2,559.60 2,559.60 0.0M
2021-12-01 2,575.76 2,575.76 2,575.76 2,575.76 0.0M
2021-11-30 2,593.80 2,593.80 2,593.80 2,593.80 0.0M
2021-11-27 2,568.21 2,568.21 2,568.21 2,568.21 0.0M
2021-11-25 2,604.56 2,604.56 2,604.56 2,604.56 0.0M
2021-11-24 2,600.42 2,600.42 2,600.42 2,600.42 0.0M
2021-11-23 2,600.62 2,600.62 2,600.62 2,600.62 0.0M
2021-11-20 2,603.28 2,603.28 2,603.28 2,603.28 0.0M
2021-11-19 2,603.72 2,603.72 2,603.72 2,603.72 0.0M
2021-11-18 2,602.40 2,602.40 2,602.40 2,602.40 0.0M
2021-11-17 2,606.22 2,606.22 2,606.22 2,606.22 0.0M
2021-11-16 2,604.53 2,604.53 2,604.53 2,604.53 0.0M
2021-11-13 2,604.06 2,604.06 2,604.06 2,604.06 0.0M
2021-11-12 2,597.88 2,597.88 2,597.88 2,597.88 0.0M
2021-11-11 2,595.25 2,595.25 2,595.25 2,595.25 0.0M
2021-11-10 2,600.05 2,600.05 2,600.05 2,600.05 0.0M
2021-11-09 2,603.04 2,603.04 2,603.04 2,603.04 0.0M
2021-11-06 2,602.29 2,602.29 2,602.29 2,602.29 0.0M
2021-11-05 2,602.79 2,602.79 2,602.79 2,602.79 0.0M
2021-11-04 2,600.76 2,600.76 2,600.76 2,600.76 0.0M
2021-11-03 2,595.08 2,595.08 2,595.08 2,595.08 0.0M
2021-11-02 2,591.65 2,591.65 2,591.65 2,591.65 0.0M
2021-10-30 2,590.67 2,590.67 2,590.67 2,590.67 0.0M
2021-10-29 2,587.67 2,587.67 2,587.67 2,587.67 0.0M
2021-10-28 2,580.92 2,580.92 2,580.92 2,580.92 0.0M
2021-10-27 2,585.90 2,585.90 2,585.90 2,585.90 0.0M
2021-10-26 2,586.21 2,586.21 2,586.21 2,586.21 0.0M
2021-10-23 2,579.64 2,579.64 2,579.64 2,579.64 0.0M
2021-10-22 2,581.56 2,581.56 2,581.56 2,581.56 0.0M
2021-10-21 2,578.19 2,578.19 2,578.19 2,578.19 0.0M
2021-10-20 2,575.42 2,575.42 2,575.42 2,575.42 0.0M
2021-10-19 2,567.44 2,567.44 2,567.44 2,567.44 0.0M
2021-10-16 2,565.09 2,565.09 2,565.09 2,565.09 0.0M
2021-10-15 2,558.30 2,558.30 2,558.30 2,558.30 0.0M
2021-10-14 2,539.60 2,539.60 2,539.60 2,539.60 0.0M
2021-10-13 2,532.26 2,532.26 2,532.26 2,532.26 0.0M
2021-10-12 2,534.05 2,534.05 2,534.05 2,534.05 0.0M
2021-10-09 2,540.54 2,540.54 2,540.54 2,540.54 0.0M
2021-10-08 2,542.07 2,542.07 2,542.07 2,542.07 0.0M
2021-10-07 2,531.97 2,531.97 2,531.97 2,531.97 0.0M
2021-10-06 2,527.78 2,527.78 2,527.78 2,527.78 0.0M
2021-10-05 2,515.38 2,515.38 2,515.38 2,515.38 0.0M
2021-10-02 2,528.82 2,528.82 2,528.82 2,528.82 0.0M
2021-10-01 2,517.67 2,517.67 2,517.67 2,517.67 0.0M
2021-09-30 2,529.07 2,529.07 2,529.07 2,529.07 0.0M
2021-09-29 2,525.52 2,525.52 2,525.52 2,525.52 0.0M
2021-09-28 2,549.70 2,549.70 2,549.70 2,549.70 0.0M
2021-09-25 2,553.25 2,553.25 2,553.25 2,553.25 0.0M
2021-09-24 2,550.90 2,550.90 2,550.90 2,550.90 0.0M
2021-09-23 2,536.70 2,536.70 2,536.70 2,536.70 0.0M
2021-09-22 2,519.51 2,519.51 2,519.51 2,519.51 0.0M
2021-09-21 2,519.60 2,519.60 2,519.60 2,519.60 0.0M
2021-09-18 2,540.19 2,540.19 2,540.19 2,540.19 0.0M
2021-09-17 2,552.08 2,552.08 2,552.08 2,552.08 0.0M
2021-09-16 2,553.67 2,553.67 2,553.67 2,553.67 0.0M
2021-09-15 2,545.67 2,545.67 2,545.67 2,545.67 0.0M
2021-09-14 2,550.34 2,550.34 2,550.34 2,550.34 0.0M
2021-09-11 2,545.55 2,545.55 2,545.55 2,545.55 0.0M
2021-09-10 2,552.61 2,552.61 2,552.61 2,552.61 0.0M
2021-09-09 2,557.28 2,557.28 2,557.28 2,557.28 0.0M
2021-09-08 2,558.41 2,558.41 2,558.41 2,558.41 0.0M
2021-09-04 2,563.85 2,563.85 2,563.85 2,563.85 0.0M
2021-09-03 2,564.13 2,564.13 2,564.13 2,564.13 0.0M
2021-09-02 2,562.81 2,562.81 2,562.81 2,562.81 0.0M
2021-09-01 2,562.33 2,562.33 2,562.33 2,562.33 0.0M
2021-08-31 2,562.94 2,562.94 2,562.94 2,562.94 0.0M
2021-08-28 2,558.51 2,558.51 2,558.51 2,558.51 0.0M
2021-08-27 2,549.12 2,549.12 2,549.12 2,549.12 0.0M
2021-08-26 2,555.38 2,555.38 2,555.38 2,555.38 0.0M
2021-08-25 2,551.79 2,551.79 2,551.79 2,551.79 0.0M
2021-08-24 2,552.51 2,552.51 2,552.51 2,552.51 0.0M
2021-08-21 2,540.21 2,540.21 2,540.21 2,540.21 0.0M
2021-08-20 2,531.27 2,531.27 2,531.27 2,531.27 0.0M
2021-08-19 2,529.84 2,529.84 2,529.84 2,529.84 0.0M
2021-08-18 2,542.52 2,542.52 2,542.52 2,542.52 0.0M
2021-08-17 2,552.12 2,552.12 2,552.12 2,552.12 0.0M
2021-08-14 2,549.85 2,549.85 2,549.85 2,549.85 0.0M
2021-08-13 2,548.23 2,548.23 2,548.23 2,548.23 0.0M
2021-08-12 2,544.85 2,544.85 2,544.85 2,544.85 0.0M
2021-08-11 2,541.42 2,541.42 2,541.42 2,541.42 0.0M
2021-08-10 2,541.68 2,541.68 2,541.68 2,541.68 0.0M
2021-08-07 2,543.47 2,543.47 2,543.47 2,543.47 0.0M
2021-08-06 2,539.65 2,539.65 2,539.65 2,539.65 0.0M
2021-08-05 2,533.08 2,533.08 2,533.08 2,533.08 0.0M
2021-08-04 2,535.55 2,535.55 2,535.55 2,535.55 0.0M
2021-08-03 2,528.05 2,528.05 2,528.05 2,528.05 0.0M
2021-07-31 2,531.00 2,531.00 2,531.00 2,531.00 0.0M
2021-07-30 2,534.05 2,534.05 2,534.05 2,534.05 0.0M
2021-07-29 2,529.83 2,529.83 2,529.83 2,529.83 0.0M
2021-07-28 2,526.79 2,526.79 2,526.79 2,526.79 0.0M
2021-07-27 2,534.69 2,534.69 2,534.69 2,534.69 0.0M
2021-07-24 2,532.18 2,532.18 2,532.18 2,532.18 0.0M
2021-07-23 2,523.63 2,523.63 2,523.63 2,523.63 0.0M
2021-07-22 2,521.18 2,521.18 2,521.18 2,521.18 0.0M
2021-07-21 2,510.09 2,510.09 2,510.09 2,510.09 0.0M
2021-07-20 2,492.23 2,492.23 2,492.23 2,492.23 0.0M
2021-07-17 2,510.02 2,510.02 2,510.02 2,510.02 0.0M
2021-07-16 2,518.96 2,518.96 2,518.96 2,518.96 0.0M
2021-07-15 2,523.63 2,523.63 2,523.63 2,523.63 0.0M
2021-07-14 2,522.60 2,522.60 2,522.60 2,522.60 0.0M
2021-07-13 2,528.13 2,528.13 2,528.13 2,528.13 0.0M
2021-07-10 2,524.27 2,524.27 2,524.27 2,524.27 0.0M
2021-07-09 2,508.77 2,508.77 2,508.77 2,508.77 0.0M
2021-07-08 2,521.16 2,521.16 2,521.16 2,521.16 0.0M
2021-07-07 2,517.95 2,517.95 2,517.95 2,517.95 0.0M
2021-07-03 2,520.62 2,520.62 2,520.62 2,520.62 0.0M
2021-07-02 2,512.44 2,512.44 2,512.44 2,512.44 0.0M
2021-07-01 2,509.13 2,509.13 2,509.13 2,509.13 0.0M
2021-06-30 2,507.83 2,507.83 2,507.83 2,507.83 0.0M
2021-06-29 2,508.33 2,508.33 2,508.33 2,508.33 0.0M
2021-06-26 2,506.28 2,506.28 2,506.28 2,506.28 0.0M
2021-06-25 2,502.64 2,502.64 2,502.64 2,502.64 0.0M
2021-06-24 2,495.37 2,495.37 2,495.37 2,495.37 0.0M
2021-06-23 2,495.10 2,495.10 2,495.10 2,495.10 0.0M
2021-06-22 2,487.27 2,487.27 2,487.27 2,487.27 0.0M
2021-06-19 2,464.88 2,464.88 2,464.88 2,464.88 0.0M
2021-06-18 2,485.17 2,485.17 2,485.17 2,485.17 0.0M
2021-06-17 2,483.84 2,483.84 2,483.84 2,483.84 0.0M
2021-06-16 2,490.64 2,490.64 2,490.64 2,490.64 0.0M
2021-06-15 2,493.81 2,493.81 2,493.81 2,493.81 0.0M
2021-06-12 2,491.74 2,491.74 2,491.74 2,491.74 0.0M
2021-06-11 2,488.29 2,488.29 2,488.29 2,488.29 0.0M
2021-06-10 2,480.20 2,480.20 2,480.20 2,480.20 0.0M
2021-06-09 2,481.87 2,481.87 2,481.87 2,481.87 0.0M
2021-06-08 2,481.69 2,481.69 2,481.69 2,481.69 0.0M
2021-06-05 2,481.09 2,481.09 2,481.09 2,481.09 0.0M
2021-06-04 2,469.36 2,469.36 2,469.36 2,469.36 0.0M
2021-06-03 2,474.42 2,474.42 2,474.42 2,474.42 0.0M
2021-06-02 2,473.74 2,473.74 2,473.74 2,473.74 0.0M
2021-05-29 2,476.32 2,476.32 2,476.32 2,476.32 0.0M
2021-05-28 2,476.54 2,476.54 2,476.54 2,476.54 0.0M
2021-05-27 2,469.42 2,469.42 2,469.42 2,469.42 0.0M
2021-05-26 2,480.48 2,480.48 2,480.48 2,480.48 0.0M
2021-05-25 2,480.10 2,480.10 2,480.10 2,480.10 0.0M
2021-05-22 2,480.49 2,480.49 2,480.49 2,480.49 0.0M
2021-05-21 2,480.53 2,480.53 2,480.53 2,480.53 0.0M
2021-05-20 2,480.54 2,480.54 2,480.54 2,480.54 0.0M
2021-05-19 2,480.43 2,480.43 2,480.43 2,480.43 0.0M
2021-05-18 2,480.49 2,480.49 2,480.49 2,480.49 0.0M
2021-05-15 2,480.30 2,480.30 2,480.30 2,480.30 0.0M
2021-05-14 2,479.75 2,479.75 2,479.75 2,479.75 0.0M
2021-05-13 2,478.46 2,478.46 2,478.46 2,478.46 0.0M
2021-05-12 2,479.53 2,479.53 2,479.53 2,479.53 0.0M
2021-05-11 2,480.79 2,480.79 2,480.79 2,480.79 0.0M
2021-05-08 2,480.12 2,480.12 2,480.12 2,480.12 0.0M
2021-05-07 2,479.90 2,479.90 2,479.90 2,479.90 0.0M
2021-05-06 2,479.69 2,479.69 2,479.69 2,479.69 0.0M
2021-05-05 2,479.71 2,479.71 2,479.71 2,479.71 0.0M
2021-05-04 2,479.87 2,479.87 2,479.87 2,479.87 0.0M
2021-05-01 2,479.64 2,479.64 2,479.64 2,479.64 0.0M
2021-04-30 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2021-04-29 2,479.96 2,479.96 2,479.96 2,479.96 0.0M
2021-04-28 2,479.87 2,479.87 2,479.87 2,479.87 0.0M
2021-04-27 2,479.76 2,479.76 2,479.76 2,479.76 0.0M
2021-04-24 2,479.57 2,479.57 2,479.57 2,479.57 0.0M
2021-04-23 2,478.48 2,478.48 2,478.48 2,478.48 0.0M
2021-04-22 2,479.32 2,479.32 2,479.32 2,479.32 0.0M
2021-04-21 2,477.89 2,477.89 2,477.89 2,477.89 0.0M
2021-04-20 2,476.80 2,476.80 2,476.80 2,476.80 0.0M
2021-04-17 2,478.54 2,478.54 2,478.54 2,478.54 0.0M
2021-04-16 2,479.19 2,479.19 2,479.19 2,479.19 0.0M
2021-04-15 2,478.79 2,478.79 2,478.79 2,478.79 0.0M
2021-04-14 2,478.82 2,478.82 2,478.82 2,478.82 0.0M
2021-04-13 2,478.51 2,478.51 2,478.51 2,478.51 0.0M
2021-04-10 2,478.21 2,478.21 2,478.21 2,478.21 0.0M
2021-04-09 2,477.92 2,477.92 2,477.92 2,477.92 0.0M
2021-04-08 2,477.39 2,477.39 2,477.39 2,477.39 0.0M
2021-04-07 2,476.71 2,476.71 2,476.71 2,476.71 0.0M
2021-04-06 2,476.71 2,476.71 2,476.71 2,476.71 0.0M
2021-04-02 2,475.50 2,475.50 2,475.50 2,475.50 0.0M
2021-04-01 2,473.98 2,473.98 2,473.98 2,473.98 0.0M
2021-03-31 2,472.65 2,472.65 2,472.65 2,472.65 0.0M
2021-03-30 2,471.70 2,471.70 2,471.70 2,471.70 0.0M
2021-03-27 2,472.35 2,472.35 2,472.35 2,472.35 0.0M
2021-03-26 2,468.60 2,468.60 2,468.60 2,468.60 0.0M
2021-03-25 2,467.56 2,467.56 2,467.56 2,467.56 0.0M
2021-03-24 2,468.66 2,468.66 2,468.66 2,468.66 0.0M
2021-03-23 2,469.98 2,469.98 2,469.98 2,469.98 0.0M
2021-03-20 2,466.61 2,466.61 2,466.61 2,466.61 0.0M
2021-03-19 2,466.37 2,466.37 2,466.37 2,466.37 0.0M
2021-03-18 2,468.45 2,468.45 2,468.45 2,468.45 0.0M
2021-03-17 2,467.10 2,467.10 2,467.10 2,467.10 0.0M
2021-03-16 2,466.90 2,466.90 2,466.90 2,466.90 0.0M
2021-03-13 2,464.45 2,464.45 2,464.45 2,464.45 0.0M
2021-03-12 2,462.71 2,462.71 2,462.71 2,462.71 0.0M
2021-03-11 2,459.92 2,459.92 2,459.92 2,459.92 0.0M
2021-03-10 2,456.74 2,456.74 2,456.74 2,456.74 0.0M
2021-03-09 2,453.85 2,453.85 2,453.85 2,453.85 0.0M
2021-03-06 2,453.40 2,453.40 2,453.40 2,453.40 0.0M
2021-03-05 2,443.54 2,443.54 2,443.54 2,443.54 0.0M
2021-03-04 2,449.22 2,449.22 2,449.22 2,449.22 0.0M
2021-03-03 2,455.12 2,455.12 2,455.12 2,455.12 0.0M
2021-03-02 2,456.49 2,456.49 2,456.49 2,456.49 0.0M
2021-02-27 2,444.60 2,444.60 2,444.60 2,444.60 0.0M
2021-02-26 2,443.58 2,443.58 2,443.58 2,443.58 0.0M
2021-02-25 2,457.78 2,457.78 2,457.78 2,457.78 0.0M
2021-02-24 2,452.14 2,452.14 2,452.14 2,452.14 0.0M
2021-02-23 2,450.13 2,450.13 2,450.13 2,450.13 0.0M
2021-02-20 2,451.61 2,451.61 2,451.61 2,451.61 0.0M
2021-02-19 2,451.20 2,451.20 2,451.20 2,451.20 0.0M
2021-02-18 2,452.83 2,452.83 2,452.83 2,452.83 0.0M
2021-02-17 2,452.11 2,452.11 2,452.11 2,452.11 0.0M
2021-02-13 2,452.93 2,452.93 2,452.93 2,452.93 0.0M
2021-02-12 2,449.71 2,449.71 2,449.71 2,449.71 0.0M
2021-02-11 2,448.39 2,448.39 2,448.39 2,448.39 0.0M
2021-02-10 2,449.01 2,449.01 2,449.01 2,449.01 0.0M
2021-02-09 2,449.46 2,449.46 2,449.46 2,449.46 0.0M
2021-02-06 2,446.79 2,446.79 2,446.79 2,446.79 0.0M
2021-02-05 2,445.65 2,445.65 2,445.65 2,445.65 0.0M
2021-02-04 2,441.58 2,441.58 2,441.58 2,441.58 0.0M
2021-02-03 2,436.59 2,436.59 2,436.59 2,436.59 0.0M
2021-02-02 2,422.79 2,422.79 2,422.79 2,422.79 0.0M
2021-01-30 2,411.83 2,411.83 2,411.83 2,411.83 0.0M
2021-01-29 2,424.66 2,424.66 2,424.66 2,424.66 0.0M
2021-01-28 2,406.84 2,406.84 2,406.84 2,406.84 0.0M
2021-01-27 2,440.14 2,440.14 2,440.14 2,440.14 0.0M
2021-01-26 2,440.80 2,440.80 2,440.80 2,440.80 0.0M
2021-01-23 2,441.07 2,441.07 2,441.07 2,441.07 0.0M
2021-01-22 2,441.69 2,441.69 2,441.69 2,441.69 0.0M
2021-01-21 2,441.59 2,441.59 2,441.59 2,441.59 0.0M
2021-01-20 2,434.74 2,434.74 2,434.74 2,434.74 0.0M
2021-01-16 2,428.51 2,428.51 2,428.51 2,428.51 0.0M
2021-01-15 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2021-01-14 2,436.74 2,436.74 2,436.74 2,436.74 0.0M
2021-01-13 2,434.47 2,434.47 2,434.47 2,434.47 0.0M
2021-01-12 2,432.64 2,432.64 2,432.64 2,432.64 0.0M
2021-01-09 2,438.50 2,438.50 2,438.50 2,438.50 0.0M
2021-01-08 2,436.56 2,436.56 2,436.56 2,436.56 0.0M
2021-01-07 2,427.79 2,427.79 2,427.79 2,427.79 0.0M
2021-01-06 2,424.35 2,424.35 2,424.35 2,424.35 0.0M
2021-01-05 2,418.99 2,418.99 2,418.99 2,418.99 0.0M
2021-01-01 2,429.97 2,429.97 2,429.97 2,429.97 0.0M