CBOE S&P 500 10% Buffered May

SPBUF10Y
🏛️ usa →
3,346.38
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3,056.18 3,056.18 3,056.01 3,056.01 0.0K
09:32 3,055.95 3,056.42 3,055.95 3,056.39 0.0K
09:33 3,056.49 3,056.96 3,056.42 3,056.96 0.0K
09:34 3,056.64 3,057.04 3,056.64 3,056.92 0.0K
09:35 3,057.02 3,057.02 3,056.71 3,056.85 0.0K
09:36 3,056.89 3,057.22 3,056.89 3,057.22 0.0K
09:37 3,057.10 3,057.38 3,057.10 3,057.28 0.0K
09:38 3,057.55 3,057.99 3,057.55 3,057.86 0.0K
09:39 3,057.80 3,058.04 3,057.80 3,058.04 0.0K
09:40 3,057.85 3,058.46 3,057.85 3,058.25 0.0K
09:41 3,058.72 3,058.81 3,058.71 3,058.71 0.0K
09:42 3,058.94 3,058.94 3,058.80 3,058.89 0.0K
09:43 3,058.41 3,058.52 3,058.36 3,058.52 0.0K
09:44 3,058.28 3,058.57 3,058.28 3,058.48 0.0K
09:45 3,058.63 3,058.94 3,058.63 3,058.94 0.0K
09:46 3,058.84 3,059.06 3,058.77 3,058.77 0.0K
09:47 3,058.94 3,058.94 3,058.78 3,058.88 0.0K
09:48 3,058.73 3,058.83 3,058.63 3,058.71 0.0K
09:49 3,058.47 3,058.60 3,058.46 3,058.50 0.0K
09:50 3,058.45 3,058.45 3,057.99 3,057.99 0.0K
09:51 3,058.27 3,058.56 3,058.27 3,058.42 0.0K
09:52 3,058.62 3,058.71 3,058.62 3,058.71 0.0K
09:53 3,058.75 3,058.85 3,058.72 3,058.85 0.0K
09:54 3,058.66 3,058.78 3,058.66 3,058.78 0.0K
09:55 3,058.77 3,058.77 3,058.46 3,058.46 0.0K
09:56 3,058.63 3,058.93 3,058.46 3,058.57 0.0K
09:57 3,059.15 3,059.15 3,059.02 3,059.05 0.0K
09:58 3,059.04 3,059.54 3,059.04 3,059.30 0.0K
09:59 3,059.50 3,059.50 3,059.39 3,059.42 0.0K
10:00 3,059.49 3,059.63 3,059.48 3,059.56 0.0K
10:01 3,059.55 3,060.17 3,059.55 3,060.17 0.0K
10:02 3,059.95 3,060.12 3,059.95 3,060.09 0.0K
10:03 3,060.09 3,060.17 3,060.09 3,060.17 0.0K
10:04 3,060.23 3,060.69 3,060.23 3,060.31 0.0K
10:05 3,060.60 3,060.73 3,060.49 3,060.60 0.0K
10:06 3,060.63 3,060.75 3,060.63 3,060.69 0.0K
10:07 3,060.79 3,061.06 3,060.74 3,060.74 0.0K
10:08 3,061.07 3,061.27 3,061.07 3,061.07 0.0K
10:09 3,061.28 3,061.28 3,060.69 3,060.95 0.0K
10:10 3,060.46 3,060.53 3,060.44 3,060.44 0.0K
10:11 3,060.63 3,060.78 3,060.55 3,060.57 0.0K
10:12 3,060.60 3,060.94 3,060.60 3,060.92 0.0K
10:13 3,061.08 3,061.08 3,060.67 3,060.75 0.0K
10:14 3,060.96 3,061.05 3,060.93 3,061.05 0.0K
10:15 3,061.13 3,061.58 3,061.13 3,061.28 0.0K
10:16 3,061.52 3,061.57 3,061.47 3,061.47 0.0K
10:17 3,061.46 3,061.46 3,061.31 3,061.37 0.0K
10:18 3,061.44 3,061.66 3,061.44 3,061.50 0.0K
10:19 3,061.62 3,061.62 3,061.39 3,061.43 0.0K
10:20 3,061.47 3,061.47 3,061.21 3,061.21 0.0K
10:21 3,061.10 3,061.19 3,061.10 3,061.16 0.0K
10:22 3,061.51 3,061.62 3,061.47 3,061.55 0.0K
10:23 3,061.61 3,061.76 3,061.61 3,061.76 0.0K
10:24 3,061.67 3,061.77 3,061.67 3,061.74 0.0K
10:25 3,061.76 3,061.87 3,061.73 3,061.78 0.0K
10:26 3,061.87 3,062.00 3,061.87 3,061.93 0.0K
10:27 3,062.10 3,062.10 3,061.95 3,061.97 0.0K
10:28 3,062.07 3,062.08 3,062.03 3,062.08 0.0K
10:29 3,062.10 3,062.10 3,061.94 3,062.00 0.0K
10:30 3,062.00 3,062.14 3,062.00 3,062.10 0.0K
10:31 3,062.06 3,062.06 3,061.89 3,061.98 0.0K
10:32 3,061.99 3,062.21 3,061.99 3,062.11 0.0K
10:33 3,062.26 3,062.53 3,062.26 3,062.46 0.0K
10:34 3,062.50 3,062.62 3,062.50 3,062.62 0.0K
10:35 3,062.53 3,062.53 3,062.44 3,062.44 0.0K
10:36 3,062.70 3,062.92 3,062.70 3,062.92 0.0K
10:37 3,062.67 3,062.77 3,062.59 3,062.59 0.0K
10:38 3,062.65 3,062.65 3,062.54 3,062.58 0.0K
10:39 3,062.68 3,062.70 3,062.63 3,062.68 0.0K
10:40 3,062.62 3,062.99 3,062.62 3,062.89 0.0K
10:41 3,062.96 3,063.11 3,062.96 3,063.00 0.0K
10:42 3,063.07 3,063.19 3,063.07 3,063.19 0.0K
10:43 3,063.30 3,063.61 3,063.30 3,063.57 0.0K
10:44 3,063.53 3,063.63 3,063.53 3,063.62 0.0K
10:45 3,063.63 3,063.67 3,063.63 3,063.65 0.0K
10:46 3,063.59 3,063.70 3,063.59 3,063.60 0.0K
10:47 3,063.98 3,063.98 3,063.69 3,063.69 0.0K
10:48 3,063.76 3,063.76 3,063.61 3,063.61 0.0K
10:49 3,063.71 3,063.98 3,063.71 3,063.91 0.0K
10:50 3,063.94 3,064.00 3,063.90 3,063.90 0.0K
10:51 3,063.79 3,063.90 3,063.79 3,063.90 0.0K
10:52 3,063.81 3,063.81 3,063.69 3,063.69 0.0K
10:53 3,063.68 3,063.68 3,063.02 3,063.02 0.0K
10:54 3,063.19 3,063.19 3,062.84 3,062.84 0.0K
10:55 3,062.82 3,063.10 3,062.82 3,062.96 0.0K
10:56 3,063.08 3,063.25 3,063.02 3,063.11 0.0K
10:57 3,063.28 3,063.53 3,063.28 3,063.45 0.0K
10:58 3,063.56 3,063.56 3,063.44 3,063.44 0.0K
10:59 3,063.50 3,063.60 3,063.50 3,063.60 0.0K
11:00 3,063.56 3,063.67 3,063.56 3,063.67 0.0K
11:01 3,063.62 3,063.88 3,063.62 3,063.69 0.0K
11:02 3,063.93 3,063.93 3,063.64 3,063.70 0.0K
11:03 3,063.72 3,063.81 3,063.60 3,063.72 0.0K
11:04 3,063.68 3,063.68 3,063.67 3,063.67 0.0K
11:05 3,063.67 3,063.67 3,063.35 3,063.39 0.0K
11:06 3,063.33 3,063.34 3,063.11 3,063.27 0.0K
11:07 3,063.30 3,063.30 3,063.22 3,063.25 0.0K
11:08 3,063.20 3,063.29 3,063.20 3,063.23 0.0K
11:09 3,063.30 3,063.30 3,063.26 3,063.26 0.0K
11:10 3,063.37 3,063.37 3,063.25 3,063.26 0.0K
11:11 3,063.26 3,063.32 3,063.09 3,063.22 0.0K
11:12 3,063.05 3,063.07 3,062.89 3,063.04 0.0K
11:13 3,063.11 3,063.11 3,062.99 3,063.00 0.0K
11:14 3,063.12 3,063.14 3,063.05 3,063.14 0.0K
11:15 3,063.08 3,063.33 3,063.08 3,063.30 0.0K
11:16 3,063.42 3,063.59 3,063.39 3,063.56 0.0K
11:17 3,063.63 3,063.69 3,063.59 3,063.68 0.0K
11:18 3,063.64 3,063.65 3,063.56 3,063.65 0.0K
11:19 3,063.54 3,063.56 3,063.46 3,063.56 0.0K
11:20 3,063.47 3,063.60 3,063.42 3,063.49 0.0K
11:21 3,063.53 3,063.53 3,063.50 3,063.51 0.0K
11:22 3,063.37 3,063.45 3,063.31 3,063.45 0.0K
11:23 3,063.37 3,063.54 3,063.37 3,063.38 0.0K
11:24 3,063.65 3,063.81 3,063.65 3,063.78 0.0K
11:25 3,063.82 3,063.86 3,063.81 3,063.81 0.0K
11:26 3,063.76 3,063.79 3,063.76 3,063.76 0.0K
11:27 3,063.75 3,063.87 3,063.75 3,063.75 0.0K
11:28 3,063.71 3,063.86 3,063.70 3,063.70 0.0K
11:29 3,063.71 3,063.79 3,063.66 3,063.76 0.0K
11:30 3,063.83 3,063.83 3,063.56 3,063.63 0.0K
11:31 3,063.65 3,063.77 3,063.65 3,063.73 0.0K
11:32 3,063.74 3,063.85 3,063.71 3,063.85 0.0K
11:33 3,063.78 3,063.79 3,063.68 3,063.79 0.0K
11:34 3,063.75 3,063.83 3,063.75 3,063.83 0.0K
11:35 3,063.80 3,063.90 3,063.80 3,063.86 0.0K
11:36 3,063.91 3,063.96 3,063.81 3,063.81 0.0K
11:37 3,063.83 3,063.96 3,063.83 3,063.96 0.0K
11:38 3,063.98 3,064.16 3,063.97 3,064.16 0.0K
11:39 3,064.04 3,064.20 3,064.04 3,064.14 0.0K
11:40 3,064.19 3,064.32 3,064.19 3,064.32 0.0K
11:41 3,064.33 3,064.37 3,064.33 3,064.33 0.0K
11:42 3,064.31 3,064.46 3,064.31 3,064.45 0.0K
11:43 3,064.50 3,064.51 3,064.48 3,064.51 0.0K
11:44 3,064.52 3,064.67 3,064.52 3,064.67 0.0K
11:45 3,064.70 3,064.75 3,064.68 3,064.73 0.0K
11:46 3,064.74 3,064.76 3,064.66 3,064.76 0.0K
11:47 3,064.81 3,064.86 3,064.81 3,064.81 0.0K
11:48 3,064.83 3,064.94 3,064.83 3,064.93 0.0K
11:49 3,064.91 3,064.93 3,064.88 3,064.93 0.0K
11:50 3,064.88 3,064.98 3,064.88 3,064.97 0.0K
11:51 3,064.88 3,064.96 3,064.88 3,064.96 0.0K
11:52 3,064.91 3,064.91 3,064.38 3,064.38 0.0K
11:53 3,064.41 3,064.41 3,063.90 3,063.99 0.0K
11:54 3,063.86 3,063.86 3,063.39 3,063.39 0.0K
11:55 3,063.61 3,064.42 3,063.61 3,064.01 0.0K
11:56 3,064.42 3,064.45 3,064.38 3,064.45 0.0K
11:57 3,064.34 3,064.47 3,064.34 3,064.47 0.0K
11:58 3,064.62 3,064.64 3,064.59 3,064.59 0.0K
11:59 3,064.67 3,064.67 3,063.81 3,063.91 0.0K
12:00 3,063.77 3,064.07 3,063.77 3,063.99 0.0K
12:01 3,064.06 3,064.06 3,063.95 3,064.00 0.0K
12:02 3,063.97 3,064.23 3,063.97 3,063.98 0.0K
12:03 3,064.13 3,064.13 3,064.10 3,064.10 0.0K
12:04 3,064.11 3,064.18 3,064.07 3,064.07 0.0K
12:05 3,064.18 3,064.35 3,064.18 3,064.26 0.0K
12:06 3,064.39 3,064.39 3,064.30 3,064.30 0.0K
12:07 3,064.35 3,064.44 3,064.35 3,064.36 0.0K
12:08 3,064.47 3,064.52 3,064.44 3,064.47 0.0K
12:09 3,064.61 3,064.76 3,064.61 3,064.76 0.0K
12:10 3,064.75 3,064.90 3,064.75 3,064.84 0.0K
12:11 3,064.86 3,064.94 3,064.75 3,064.75 0.0K
12:12 3,065.01 3,065.03 3,065.01 3,065.03 0.0K
12:13 3,065.01 3,065.02 3,064.99 3,064.99 0.0K
12:14 3,065.08 3,065.22 3,065.05 3,065.05 0.0K
12:15 3,065.31 3,065.33 3,065.25 3,065.33 0.0K
12:16 3,065.26 3,065.26 3,065.19 3,065.23 0.0K
12:17 3,065.17 3,065.27 3,065.17 3,065.27 0.0K
12:18 3,065.13 3,065.24 3,065.13 3,065.16 0.0K
12:19 3,065.31 3,065.52 3,065.31 3,065.37 0.0K
12:20 3,065.53 3,065.53 3,065.46 3,065.52 0.0K
12:21 3,065.46 3,065.51 3,065.46 3,065.51 0.0K
12:22 3,065.66 3,065.70 3,065.66 3,065.68 0.0K
12:23 3,065.77 3,065.84 3,065.77 3,065.79 0.0K
12:24 3,065.80 3,065.85 3,065.77 3,065.85 0.0K
12:25 3,065.68 3,065.77 3,065.68 3,065.72 0.0K
12:26 3,065.87 3,065.98 3,065.87 3,065.95 0.0K
12:27 3,066.29 3,066.40 3,066.29 3,066.29 0.0K
12:28 3,066.27 3,066.43 3,066.27 3,066.42 0.0K
12:29 3,066.36 3,066.38 3,066.30 3,066.30 0.0K
12:30 3,066.29 3,066.29 3,066.04 3,066.09 0.0K
12:31 3,065.94 3,065.94 3,065.54 3,065.58 0.0K
12:32 3,065.54 3,065.71 3,065.54 3,065.71 0.0K
12:33 3,065.65 3,065.65 3,065.40 3,065.56 0.0K
12:34 3,065.47 3,065.47 3,065.35 3,065.38 0.0K
12:35 3,065.24 3,065.24 3,064.95 3,064.95 0.0K
12:36 3,064.73 3,064.92 3,064.52 3,064.52 0.0K
12:37 3,064.86 3,065.22 3,064.86 3,065.05 0.0K
12:38 3,065.56 3,065.56 3,065.40 3,065.40 0.0K
12:39 3,065.34 3,065.80 3,065.34 3,065.56 0.0K
12:40 3,065.89 3,066.35 3,065.89 3,066.30 0.0K
12:41 3,066.33 3,066.33 3,066.04 3,066.31 0.0K
12:42 3,065.93 3,066.10 3,065.91 3,065.97 0.0K
12:43 3,066.05 3,066.12 3,066.02 3,066.02 0.0K
12:44 3,066.08 3,066.08 3,065.90 3,065.97 0.0K
12:45 3,066.07 3,066.07 3,065.73 3,066.07 0.0K
12:46 3,065.73 3,065.73 3,065.48 3,065.50 0.0K
12:47 3,065.48 3,065.67 3,065.48 3,065.67 0.0K
12:48 3,065.63 3,065.76 3,065.63 3,065.76 0.0K
12:49 3,065.90 3,066.19 3,065.90 3,066.19 0.0K
12:50 3,066.19 3,066.98 3,066.19 3,066.96 0.0K
12:51 3,067.00 3,067.00 3,066.88 3,066.90 0.0K
12:52 3,067.01 3,067.01 3,066.82 3,066.82 0.0K
12:53 3,066.91 3,067.15 3,066.91 3,067.15 0.0K
12:54 3,067.16 3,067.67 3,067.16 3,067.67 0.0K
12:55 3,067.59 3,067.62 3,067.49 3,067.49 0.0K
12:56 3,067.62 3,067.96 3,067.62 3,067.96 0.0K
12:57 3,067.92 3,068.22 3,067.92 3,068.22 0.0K
12:58 3,068.44 3,068.45 3,068.42 3,068.42 0.0K
12:59 3,068.46 3,068.83 3,068.46 3,068.60 0.0K
13:00 3,068.96 3,069.20 3,068.96 3,069.19 0.0K
13:01 3,069.22 3,069.22 3,068.91 3,068.91 0.0K
13:02 3,068.93 3,068.93 3,068.89 3,068.89 0.0K
13:03 3,068.90 3,068.90 3,068.87 3,068.87 0.0K
13:04 3,068.89 3,069.16 3,068.89 3,069.16 0.0K
13:05 3,069.12 3,069.14 3,069.12 3,069.14 0.0K
13:06 3,069.11 3,069.11 3,069.09 3,069.10 0.0K
13:07 3,069.08 3,069.32 3,069.08 3,069.32 0.0K
13:08 3,069.35 3,069.37 3,069.34 3,069.37 0.0K
13:09 3,069.36 3,069.36 3,069.13 3,069.17 0.0K
13:10 3,069.17 3,069.17 3,068.92 3,068.92 0.0K
13:11 3,068.86 3,068.90 3,068.86 3,068.90 0.0K
13:12 3,068.88 3,068.93 3,068.88 3,068.93 0.0K
13:13 3,068.90 3,069.06 3,068.87 3,069.06 0.0K
13:14 3,069.11 3,069.19 3,069.11 3,069.17 0.0K
13:15 3,069.18 3,069.18 3,069.18 3,069.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available