CBOE S&P 500 10% Buffered May

SPBUF10Y
🏛️ usa →
3,335.54
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
2022-12-31 2,373.89 2,373.89 2,373.89 2,373.89 0.0M
2022-12-30 2,375.95 2,375.95 2,375.95 2,375.95 0.0M
2022-12-29 2,349.84 2,349.84 2,349.84 2,349.84 0.0M
2022-12-28 2,369.46 2,369.46 2,369.46 2,369.46 0.0M
2022-12-24 2,373.62 2,373.62 2,373.62 2,373.62 0.0M
2022-12-23 2,363.53 2,363.53 2,363.53 2,363.53 0.0M
2022-12-22 2,391.05 2,391.05 2,391.05 2,391.05 0.0M
2022-12-21 2,363.74 2,363.74 2,363.74 2,363.74 0.0M
2022-12-20 2,360.82 2,360.82 2,360.82 2,360.82 0.0M
2022-12-17 2,372.92 2,372.92 2,372.92 2,372.92 0.0M
2022-12-16 2,392.96 2,392.96 2,392.96 2,392.96 0.0M
2022-12-15 2,439.30 2,439.30 2,439.30 2,439.30 0.0M
2022-12-14 2,445.21 2,445.21 2,445.21 2,445.21 0.0M
2022-12-13 2,430.78 2,430.78 2,430.78 2,430.78 0.0M
2022-12-10 2,410.20 2,410.20 2,410.20 2,410.20 0.0M
2022-12-09 2,421.61 2,421.61 2,421.61 2,421.61 0.0M
2022-12-08 2,408.13 2,408.13 2,408.13 2,408.13 0.0M
2022-12-07 2,412.61 2,412.61 2,412.61 2,412.61 0.0M
2022-12-06 2,436.27 2,436.27 2,436.27 2,436.27 0.0M
2022-12-03 2,462.39 2,462.39 2,462.39 2,462.39 0.0M
2022-12-02 2,464.41 2,464.41 2,464.41 2,464.41 0.0M
2022-12-01 2,466.97 2,466.97 2,466.97 2,466.97 0.0M
2022-11-30 2,416.44 2,416.44 2,416.44 2,416.44 0.0M
2022-11-29 2,421.38 2,421.38 2,421.38 2,421.38 0.0M
2022-11-26 2,444.10 2,444.10 2,444.10 2,444.10 0.0M
2022-11-24 2,446.14 2,446.14 2,446.14 2,446.14 0.0M
2022-11-23 2,435.18 2,435.18 2,435.18 2,435.18 0.0M
2022-11-22 2,414.29 2,414.29 2,414.29 2,414.29 0.0M
2022-11-19 2,416.96 2,416.96 2,416.96 2,416.96 0.0M
2022-11-18 2,409.21 2,409.21 2,409.21 2,409.21 0.0M
2022-11-17 2,418.08 2,418.08 2,418.08 2,418.08 0.0M
2022-11-16 2,423.34 2,423.34 2,423.34 2,423.34 0.0M
2022-11-15 2,415.51 2,415.51 2,415.51 2,415.51 0.0M
2022-11-12 2,424.44 2,424.44 2,424.44 2,424.44 0.0M
2022-11-11 2,407.90 2,407.90 2,407.90 2,407.90 0.0M
2022-11-10 2,328.22 2,328.22 2,328.22 2,328.22 0.0M
2022-11-09 2,356.05 2,356.05 2,356.05 2,356.05 0.0M
2022-11-08 2,351.81 2,351.81 2,351.81 2,351.81 0.0M
2022-11-05 2,334.73 2,334.73 2,334.73 2,334.73 0.0M
2022-11-04 2,316.72 2,316.72 2,316.72 2,316.72 0.0M
2022-11-03 2,328.75 2,328.75 2,328.75 2,328.75 0.0M
2022-11-02 2,365.89 2,365.89 2,365.89 2,365.89 0.0M
2022-11-01 2,374.24 2,374.24 2,374.24 2,374.24 0.0M
2022-10-29 2,385.26 2,385.26 2,385.26 2,385.26 0.0M
2022-10-28 2,332.67 2,332.67 2,332.67 2,332.67 0.0M
2022-10-27 2,356.65 2,356.65 2,356.65 2,356.65 0.0M
2022-10-26 2,356.16 2,356.16 2,356.16 2,356.16 0.0M
2022-10-25 2,338.22 2,338.22 2,338.22 2,338.22 0.0M
2022-10-22 2,321.14 2,321.14 2,321.14 2,321.14 0.0M
2022-10-21 2,289.44 2,289.44 2,289.44 2,289.44 0.0M
2022-10-20 2,298.45 2,298.45 2,298.45 2,298.45 0.0M
2022-10-19 2,313.33 2,313.33 2,313.33 2,313.33 0.0M
2022-10-18 2,292.56 2,292.56 2,292.56 2,292.56 0.0M
2022-10-15 2,253.53 2,253.53 2,253.53 2,253.53 0.0M
2022-10-14 2,285.14 2,285.14 2,285.14 2,285.14 0.0M
2022-10-13 2,247.52 2,247.52 2,247.52 2,247.52 0.0M
2022-10-12 2,251.35 2,251.35 2,251.35 2,251.35 0.0M
2022-10-11 2,261.49 2,261.49 2,261.49 2,261.49 0.0M
2022-10-08 2,270.44 2,270.44 2,270.44 2,270.44 0.0M
2022-10-07 2,313.96 2,313.96 2,313.96 2,313.96 0.0M
2022-10-06 2,332.75 2,332.75 2,332.75 2,332.75 0.0M
2022-10-05 2,332.17 2,332.17 2,332.17 2,332.17 0.0M
2022-10-04 2,288.17 2,288.17 2,288.17 2,288.17 0.0M
2022-10-01 2,252.53 2,252.53 2,252.53 2,252.53 0.0M
2022-09-30 2,270.05 2,270.05 2,270.05 2,270.05 0.0M
2022-09-29 2,302.39 2,302.39 2,302.39 2,302.39 0.0M
2022-09-28 2,272.93 2,272.93 2,272.93 2,272.93 0.0M
2022-09-27 2,275.15 2,275.15 2,275.15 2,275.15 0.0M
2022-09-24 2,292.59 2,292.59 2,292.59 2,292.59 0.0M
2022-09-23 2,321.63 2,321.63 2,321.63 2,321.63 0.0M
2022-09-22 2,331.96 2,331.96 2,331.96 2,331.96 0.0M
2022-09-21 2,360.54 2,360.54 2,360.54 2,360.54 0.0M
2022-09-20 2,376.33 2,376.33 2,376.33 2,376.33 0.0M
2022-09-17 2,365.30 2,365.30 2,365.30 2,365.30 0.0M
2022-09-16 2,376.50 2,376.50 2,376.50 2,376.50 0.0M
2022-09-15 2,390.44 2,390.44 2,390.44 2,390.44 0.0M
2022-09-14 2,386.21 2,386.21 2,386.21 2,386.21 0.0M
2022-09-13 2,447.63 2,447.63 2,447.63 2,447.63 0.0M
2022-09-10 2,431.15 2,431.15 2,431.15 2,431.15 0.0M
2022-09-09 2,411.41 2,411.41 2,411.41 2,411.41 0.0M
2022-09-08 2,398.82 2,398.82 2,398.82 2,398.82 0.0M
2022-09-07 2,371.12 2,371.12 2,371.12 2,371.12 0.0M
2022-09-03 2,379.14 2,379.14 2,379.14 2,379.14 0.0M
2022-09-02 2,390.81 2,390.81 2,390.81 2,390.81 0.0M
2022-09-01 2,390.49 2,390.49 2,390.49 2,390.49 0.0M
2022-08-31 2,400.75 2,400.75 2,400.75 2,400.75 0.0M
2022-08-30 2,414.76 2,414.76 2,414.76 2,414.76 0.0M
2022-08-27 2,423.19 2,423.19 2,423.19 2,423.19 0.0M
2022-08-26 2,468.32 2,468.32 2,468.32 2,468.32 0.0M
2022-08-25 2,452.83 2,452.83 2,452.83 2,452.83 0.0M
2022-08-24 2,445.10 2,445.10 2,445.10 2,445.10 0.0M
2022-08-23 2,449.66 2,449.66 2,449.66 2,449.66 0.0M
2022-08-20 2,475.72 2,475.72 2,475.72 2,475.72 0.0M
2022-08-19 2,491.44 2,491.44 2,491.44 2,491.44 0.0M
2022-08-18 2,488.35 2,488.35 2,488.35 2,488.35 0.0M
2022-08-17 2,495.28 2,495.28 2,495.28 2,495.28 0.0M
2022-08-16 2,492.05 2,492.05 2,492.05 2,492.05 0.0M
2022-08-13 2,486.73 2,486.73 2,486.73 2,486.73 0.0M
2022-08-12 2,467.79 2,467.79 2,467.79 2,467.79 0.0M
2022-08-11 2,465.05 2,465.05 2,465.05 2,465.05 0.0M
2022-08-10 2,438.94 2,438.94 2,438.94 2,438.94 0.0M
2022-08-09 2,443.80 2,443.80 2,443.80 2,443.80 0.0M
2022-08-06 2,442.80 2,442.80 2,442.80 2,442.80 0.0M
2022-08-05 2,444.66 2,444.66 2,444.66 2,444.66 0.0M
2022-08-04 2,445.23 2,445.23 2,445.23 2,445.23 0.0M
2022-08-03 2,423.92 2,423.92 2,423.92 2,423.92 0.0M
2022-08-02 2,433.11 2,433.11 2,433.11 2,433.11 0.0M
2022-07-30 2,436.48 2,436.48 2,436.48 2,436.48 0.0M
2022-07-29 2,419.19 2,419.19 2,419.19 2,419.19 0.0M
2022-07-28 2,395.90 2,395.90 2,395.90 2,395.90 0.0M
2022-07-27 2,365.34 2,365.34 2,365.34 2,365.34 0.0M
2022-07-26 2,380.28 2,380.28 2,380.28 2,380.28 0.0M
2022-07-23 2,375.18 2,375.18 2,375.18 2,375.18 0.0M
2022-07-22 2,385.47 2,385.47 2,385.47 2,385.47 0.0M
2022-07-21 2,374.50 2,374.50 2,374.50 2,374.50 0.0M
2022-07-20 2,368.36 2,368.36 2,368.36 2,368.36 0.0M
2022-07-19 2,328.60 2,328.60 2,328.60 2,328.60 0.0M
2022-07-16 2,339.05 2,339.05 2,339.05 2,339.05 0.0M
2022-07-15 2,312.14 2,312.14 2,312.14 2,312.14 0.0M
2022-07-14 2,313.48 2,313.48 2,313.48 2,313.48 0.0M
2022-07-13 2,320.07 2,320.07 2,320.07 2,320.07 0.0M
2022-07-12 2,336.11 2,336.11 2,336.11 2,336.11 0.0M
2022-07-09 2,353.14 2,353.14 2,353.14 2,353.14 0.0M
2022-07-08 2,349.71 2,349.71 2,349.71 2,349.71 0.0M
2022-07-07 2,330.78 2,330.78 2,330.78 2,330.78 0.0M
2022-07-06 2,321.97 2,321.97 2,321.97 2,321.97 0.0M
2022-07-02 2,318.91 2,318.91 2,318.91 2,318.91 0.0M
2022-07-01 2,299.40 2,299.40 2,299.40 2,299.40 0.0M
2022-06-30 2,316.30 2,316.30 2,316.30 2,316.30 0.0M
2022-06-29 2,318.67 2,318.67 2,318.67 2,318.67 0.0M
2022-06-28 2,350.13 2,350.13 2,350.13 2,350.13 0.0M
2022-06-25 2,348.41 2,348.41 2,348.41 2,348.41 0.0M
2022-06-24 2,303.21 2,303.21 2,303.21 2,303.21 0.0M
2022-06-23 2,294.87 2,294.87 2,294.87 2,294.87 0.0M
2022-06-22 2,295.68 2,295.68 2,295.68 2,295.68 0.0M
2022-06-18 2,259.25 2,259.25 2,259.25 2,259.25 0.0M
2022-06-17 2,257.32 2,257.32 2,257.32 2,257.32 0.0M
2022-06-16 2,303.49 2,303.49 2,303.49 2,303.49 0.0M
2022-06-15 2,281.34 2,281.34 2,281.34 2,281.34 0.0M
2022-06-14 2,286.29 2,286.29 2,286.29 2,286.29 0.0M
2022-06-11 2,344.08 2,344.08 2,344.08 2,344.08 0.0M
2022-06-10 2,381.92 2,381.92 2,381.92 2,381.92 0.0M
2022-06-09 2,412.94 2,412.94 2,412.94 2,412.94 0.0M
2022-06-08 2,424.22 2,424.22 2,424.22 2,424.22 0.0M
2022-06-07 2,411.71 2,411.71 2,411.71 2,411.71 0.0M
2022-06-04 2,409.58 2,409.58 2,409.58 2,409.58 0.0M
2022-06-03 2,426.31 2,426.31 2,426.31 2,426.31 0.0M
2022-06-02 2,403.02 2,403.02 2,403.02 2,403.02 0.0M
2022-06-01 2,410.89 2,410.89 2,410.89 2,410.89 0.0M
2022-05-28 2,417.53 2,417.53 2,417.53 2,417.53 0.0M
2022-05-27 2,381.71 2,381.71 2,381.71 2,381.71 0.0M
2022-05-26 2,373.51 2,373.51 2,373.51 2,373.51 0.0M
2022-05-25 2,373.23 2,373.23 2,373.23 2,373.23 0.0M
2022-05-24 2,373.09 2,373.09 2,373.09 2,373.09 0.0M
2022-05-21 2,367.41 2,367.41 2,367.41 2,367.41 0.0M
2022-05-20 2,364.78 2,364.78 2,364.78 2,364.78 0.0M
2022-05-19 2,365.42 2,365.42 2,365.42 2,365.42 0.0M
2022-05-18 2,379.45 2,379.45 2,379.45 2,379.45 0.0M
2022-05-17 2,372.13 2,372.13 2,372.13 2,372.13 0.0M
2022-05-14 2,372.67 2,372.67 2,372.67 2,372.67 0.0M
2022-05-13 2,359.14 2,359.14 2,359.14 2,359.14 0.0M
2022-05-12 2,361.97 2,361.97 2,361.97 2,361.97 0.0M
2022-05-11 2,369.44 2,369.44 2,369.44 2,369.44 0.0M
2022-05-10 2,369.63 2,369.63 2,369.63 2,369.63 0.0M
2022-05-07 2,395.89 2,395.89 2,395.89 2,395.89 0.0M
2022-05-06 2,409.98 2,409.98 2,409.98 2,409.98 0.0M
2022-05-05 2,456.25 2,456.25 2,456.25 2,456.25 0.0M
2022-05-04 2,416.45 2,416.45 2,416.45 2,416.45 0.0M
2022-05-03 2,407.75 2,407.75 2,407.75 2,407.75 0.0M
2022-04-30 2,407.46 2,407.46 2,407.46 2,407.46 0.0M
2022-04-29 2,448.90 2,448.90 2,448.90 2,448.90 0.0M
2022-04-28 2,425.55 2,425.55 2,425.55 2,425.55 0.0M
2022-04-27 2,416.04 2,416.04 2,416.04 2,416.04 0.0M
2022-04-26 2,463.23 2,463.23 2,463.23 2,463.23 0.0M
2022-04-23 2,450.92 2,450.92 2,450.92 2,450.92 0.0M
2022-04-22 2,494.80 2,494.80 2,494.80 2,494.80 0.0M
2022-04-21 2,518.15 2,518.15 2,518.15 2,518.15 0.0M
2022-04-20 2,508.27 2,508.27 2,508.27 2,508.27 0.0M
2022-04-19 2,499.19 2,499.19 2,499.19 2,499.19 0.0M
2022-04-15 2,492.23 2,492.23 2,492.23 2,492.23 0.0M
2022-04-14 2,508.71 2,508.71 2,508.71 2,508.71 0.0M
2022-04-13 2,494.11 2,494.11 2,494.11 2,494.11 0.0M
2022-04-12 2,498.03 2,498.03 2,498.03 2,498.03 0.0M
2022-04-09 2,517.96 2,517.96 2,517.96 2,517.96 0.0M
2022-04-08 2,519.98 2,519.98 2,519.98 2,519.98 0.0M
2022-04-07 2,514.30 2,514.30 2,514.30 2,514.30 0.0M
2022-04-06 2,524.43 2,524.43 2,524.43 2,524.43 0.0M
2022-04-05 2,536.27 2,536.27 2,536.27 2,536.27 0.0M
2022-04-02 2,525.02 2,525.02 2,525.02 2,525.02 0.0M
2022-04-01 2,525.56 2,525.56 2,525.56 2,525.56 0.0M
2022-03-31 2,535.05 2,535.05 2,535.05 2,535.05 0.0M
2022-03-30 2,538.53 2,538.53 2,538.53 2,538.53 0.0M
2022-03-29 2,530.20 2,530.20 2,530.20 2,530.20 0.0M
2022-03-26 2,521.76 2,521.76 2,521.76 2,521.76 0.0M
2022-03-25 2,516.37 2,516.37 2,516.37 2,516.37 0.0M
2022-03-24 2,501.26 2,501.26 2,501.26 2,501.26 0.0M
2022-03-23 2,513.13 2,513.13 2,513.13 2,513.13 0.0M
2022-03-22 2,502.23 2,502.23 2,502.23 2,502.23 0.0M
2022-03-19 2,500.68 2,500.68 2,500.68 2,500.68 0.0M
2022-03-18 2,484.06 2,484.06 2,484.06 2,484.06 0.0M
2022-03-17 2,471.12 2,471.12 2,471.12 2,471.12 0.0M
2022-03-16 2,439.23 2,439.23 2,439.23 2,439.23 0.0M
2022-03-15 2,415.66 2,415.66 2,415.66 2,415.66 0.0M
2022-03-12 2,422.99 2,422.99 2,422.99 2,422.99 0.0M
2022-03-11 2,438.28 2,438.28 2,438.28 2,438.28 0.0M
2022-03-10 2,439.71 2,439.71 2,439.71 2,439.71 0.0M
2022-03-09 2,404.72 2,404.72 2,404.72 2,404.72 0.0M
2022-03-08 2,413.04 2,413.04 2,413.04 2,413.04 0.0M
2022-03-05 2,451.24 2,451.24 2,451.24 2,451.24 0.0M
2022-03-04 2,463.74 2,463.74 2,463.74 2,463.74 0.0M
2022-03-03 2,466.70 2,466.70 2,466.70 2,466.70 0.0M
2022-03-02 2,447.21 2,447.21 2,447.21 2,447.21 0.0M
2022-03-01 2,465.32 2,465.32 2,465.32 2,465.32 0.0M
2022-02-26 2,469.65 2,469.65 2,469.65 2,469.65 0.0M
2022-02-25 2,437.87 2,437.87 2,437.87 2,437.87 0.0M
2022-02-24 2,425.32 2,425.32 2,425.32 2,425.32 0.0M
2022-02-23 2,452.52 2,452.52 2,452.52 2,452.52 0.0M
2022-02-19 2,460.23 2,460.23 2,460.23 2,460.23 0.0M
2022-02-18 2,465.70 2,465.70 2,465.70 2,465.70 0.0M
2022-02-17 2,490.31 2,490.31 2,490.31 2,490.31 0.0M
2022-02-16 2,485.62 2,485.62 2,485.62 2,485.62 0.0M
2022-02-15 2,468.82 2,468.82 2,468.82 2,468.82 0.0M
2022-02-12 2,472.04 2,472.04 2,472.04 2,472.04 0.0M
2022-02-11 2,491.74 2,491.74 2,491.74 2,491.74 0.0M
2022-02-10 2,510.11 2,510.11 2,510.11 2,510.11 0.0M
2022-02-09 2,498.63 2,498.63 2,498.63 2,498.63 0.0M
2022-02-08 2,489.74 2,489.74 2,489.74 2,489.74 0.0M
2022-02-05 2,488.27 2,488.27 2,488.27 2,488.27 0.0M
2022-02-04 2,489.40 2,489.40 2,489.40 2,489.40 0.0M
2022-02-03 2,500.35 2,500.35 2,500.35 2,500.35 0.0M
2022-02-02 2,501.01 2,501.01 2,501.01 2,501.01 0.0M
2022-02-01 2,487.12 2,487.12 2,487.12 2,487.12 0.0M
2022-01-29 2,467.56 2,467.56 2,467.56 2,467.56 0.0M
2022-01-28 2,443.61 2,443.61 2,443.61 2,443.61 0.0M
2022-01-27 2,442.56 2,442.56 2,442.56 2,442.56 0.0M
2022-01-26 2,443.21 2,443.21 2,443.21 2,443.21 0.0M
2022-01-25 2,459.51 2,459.51 2,459.51 2,459.51 0.0M
2022-01-22 2,455.85 2,455.85 2,455.85 2,455.85 0.0M
2022-01-21 2,477.19 2,477.19 2,477.19 2,477.19 0.0M
2022-01-20 2,488.99 2,488.99 2,488.99 2,488.99 0.0M
2022-01-19 2,496.61 2,496.61 2,496.61 2,496.61 0.0M
2022-01-15 2,512.79 2,512.79 2,512.79 2,512.79 0.0M
2022-01-14 2,509.93 2,509.93 2,509.93 2,509.93 0.0M
2022-01-13 2,522.10 2,522.10 2,522.10 2,522.10 0.0M
2022-01-12 2,518.89 2,518.89 2,518.89 2,518.89 0.0M
2022-01-11 2,512.05 2,512.05 2,512.05 2,512.05 0.0M
2022-01-08 2,511.37 2,511.37 2,511.37 2,511.37 0.0M
2022-01-07 2,511.95 2,511.95 2,511.95 2,511.95 0.0M
2022-01-06 2,512.74 2,512.74 2,512.74 2,512.74 0.0M
2022-01-05 2,524.93 2,524.93 2,524.93 2,524.93 0.0M
2022-01-04 2,525.53 2,525.53 2,525.53 2,525.53 0.0M
2022-01-01 2,522.17 2,522.17 2,522.17 2,522.17 0.0M