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
2024-12-31 3,042.37 3,052.15 3,035.07 3,044.73 0.0M
2024-12-28 3,061.82 3,062.08 3,047.23 3,057.21 0.0M
2024-12-27 3,066.89 3,070.74 3,062.76 3,068.96 0.0M
2024-12-25 3,056.18 3,069.37 3,055.95 3,069.18 0.0M
2024-12-24 3,045.47 3,054.37 3,035.21 3,053.53 0.0M
2024-12-21 3,015.27 3,049.86 3,015.27 3,041.60 0.0M
2024-12-20 3,035.65 3,039.20 3,020.22 3,020.39 0.0M
2024-12-19 3,062.60 3,066.17 3,021.51 3,021.54 0.0M
2024-12-18 3,062.17 3,064.65 3,060.49 3,062.81 0.0M
2024-12-17 3,066.32 3,068.17 3,064.65 3,066.60 0.0M
2024-12-14 3,065.85 3,067.22 3,060.09 3,063.22 0.0M
2024-12-13 3,066.12 3,066.69 3,061.69 3,061.87 0.0M
2024-12-12 3,065.39 3,067.90 3,065.39 3,066.51 0.0M
2024-12-11 3,062.75 3,064.36 3,058.97 3,059.93 0.0M
2024-12-10 3,066.49 3,067.55 3,060.95 3,061.88 0.0M
2024-12-07 3,066.32 3,066.32 3,066.32 3,066.32 0.0M
2024-12-06 3,063.52 3,063.52 3,063.52 3,063.52 0.0M
2024-12-05 3,064.71 3,064.71 3,064.71 3,064.71 0.0M
2024-12-04 3,061.14 3,061.14 3,061.14 3,061.14 0.0M
2024-12-03 3,060.76 3,060.76 3,060.76 3,060.76 0.0M
2024-11-30 3,057.13 3,057.13 3,057.13 3,057.13 0.0M
2024-11-28 3,049.86 3,049.86 3,049.86 3,049.86 0.0M
2024-11-27 3,053.39 3,053.39 3,053.39 3,053.39 0.0M
2024-11-26 3,047.40 3,047.40 3,047.40 3,047.40 0.0M
2024-11-23 3,041.08 3,041.08 3,041.08 3,041.08 0.0M
2024-11-22 3,034.88 3,034.88 3,034.88 3,034.88 0.0M
2024-11-21 3,028.94 3,028.94 3,028.94 3,028.94 0.0M
2024-11-20 3,028.36 3,028.36 3,028.36 3,028.36 0.0M
2024-11-19 3,025.52 3,025.52 3,025.52 3,025.52 0.0M
2024-11-16 3,020.25 3,020.25 3,020.25 3,020.25 0.0M
2024-11-15 3,033.01 3,033.01 3,033.01 3,033.01 0.0M
2024-11-14 3,040.34 3,040.34 3,040.34 3,040.34 0.0M
2024-11-13 3,038.31 3,038.31 3,038.31 3,038.31 0.0M
2024-11-12 3,039.34 3,039.34 3,039.34 3,039.34 0.0M
2024-11-09 3,037.12 3,037.12 3,037.12 3,037.12 0.0M
2024-11-08 3,033.74 3,033.74 3,033.74 3,033.74 0.0M
2024-11-07 3,024.81 3,024.81 3,024.81 3,024.81 0.0M
2024-11-06 2,993.98 2,993.98 2,993.98 2,993.98 0.0M
2024-11-05 2,974.31 2,974.31 2,974.31 2,974.31 0.0M
2024-11-02 2,976.90 2,976.90 2,976.90 2,976.90 0.0M
2024-11-01 2,970.52 2,970.52 2,970.52 2,970.52 0.0M
2024-10-31 2,994.44 2,994.44 2,994.44 2,994.44 0.0M
2024-10-30 3,002.38 3,002.38 3,002.38 3,002.38 0.0M
2024-10-29 2,998.03 2,998.03 2,998.03 2,998.03 0.0M
2024-10-26 2,992.30 2,992.30 2,992.30 2,992.30 0.0M
2024-10-25 2,995.00 2,995.00 2,995.00 2,995.00 0.0M
2024-10-24 2,991.13 2,991.13 2,991.13 2,991.13 0.0M
2024-10-23 3,001.19 3,001.19 3,001.19 3,001.19 0.0M
2024-10-22 3,001.32 3,001.32 3,001.32 3,001.32 0.0M
2024-10-19 3,001.10 3,001.10 3,001.10 3,001.10 0.0M
2024-10-18 2,995.80 2,995.80 2,995.80 2,995.80 0.0M
2024-10-17 2,993.00 2,993.00 2,993.00 2,993.00 0.0M
2024-10-16 2,986.34 2,986.34 2,986.34 2,986.34 0.0M
2024-10-15 2,995.52 2,995.52 2,995.52 2,995.52 0.0M
2024-10-12 2,982.99 2,982.99 2,982.99 2,982.99 0.0M
2024-10-11 2,976.75 2,976.75 2,976.75 2,976.75 0.0M
2024-10-10 2,978.38 2,978.38 2,978.38 2,978.38 0.0M
2024-10-09 2,969.64 2,969.64 2,969.64 2,969.64 0.0M
2024-10-08 2,954.91 2,954.91 2,954.91 2,954.91 0.0M
2024-10-05 2,969.58 2,969.58 2,969.58 2,969.58 0.0M
2024-10-04 2,955.31 2,955.31 2,955.31 2,955.31 0.0M
2024-10-03 2,959.25 2,959.25 2,959.25 2,959.25 0.0M
2024-10-02 2,956.29 2,956.29 2,956.29 2,956.29 0.0M
2024-10-01 2,968.05 2,968.05 2,968.05 2,968.05 0.0M
2024-09-28 2,961.63 2,961.63 2,961.63 2,961.63 0.0M
2024-09-27 2,966.31 2,966.31 2,966.31 2,966.31 0.0M
2024-09-26 2,962.34 2,962.34 2,962.34 2,962.34 0.0M
2024-09-25 2,963.22 2,963.22 2,963.22 2,963.22 0.0M
2024-09-24 2,959.43 2,959.43 2,959.43 2,959.43 0.0M
2024-09-21 2,952.50 2,952.50 2,952.50 2,952.50 0.0M
2024-09-20 2,956.06 2,956.06 2,956.06 2,956.06 0.0M
2024-09-19 2,934.09 2,934.09 2,934.09 2,934.09 0.0M
2024-09-18 2,934.96 2,934.96 2,934.96 2,934.96 0.0M
2024-09-17 2,934.18 2,934.18 2,934.18 2,934.18 0.0M
2024-09-14 2,932.38 2,932.38 2,932.38 2,932.38 0.0M
2024-09-13 2,923.44 2,923.44 2,923.44 2,923.44 0.0M
2024-09-12 2,912.73 2,912.73 2,912.73 2,912.73 0.0M
2024-09-11 2,895.07 2,895.07 2,895.07 2,895.07 0.0M
2024-09-10 2,889.23 2,889.23 2,889.23 2,889.23 0.0M
2024-09-07 2,865.79 2,865.79 2,865.79 2,865.79 0.0M
2024-09-06 2,897.79 2,897.79 2,897.79 2,897.79 0.0M
2024-09-05 2,897.73 2,897.73 2,897.73 2,897.73 0.0M
2024-09-04 2,904.62 2,904.62 2,904.62 2,904.62 0.0M
2024-08-31 2,936.89 2,936.89 2,936.89 2,936.89 0.0M
2024-08-30 2,926.12 2,926.12 2,926.12 2,926.12 0.0M
2024-08-29 2,920.75 2,920.75 2,920.75 2,920.75 0.0M
2024-08-28 2,931.45 2,931.45 2,931.45 2,931.45 0.0M
2024-08-27 2,926.88 2,926.88 2,926.88 2,926.88 0.0M
2024-08-24 2,929.34 2,929.34 2,929.34 2,929.34 0.0M
2024-08-23 2,913.97 2,913.97 2,913.97 2,913.97 0.0M
2024-08-22 2,924.94 2,924.94 2,924.94 2,924.94 0.0M
2024-08-21 2,921.49 2,921.49 2,921.49 2,921.49 0.0M
2024-08-20 2,923.33 2,923.33 2,923.33 2,923.33 0.0M
2024-08-17 2,909.84 2,909.84 2,909.84 2,909.84 0.0M
2024-08-16 2,904.88 2,904.88 2,904.88 2,904.88 0.0M
2024-08-15 2,881.66 2,881.66 2,881.66 2,881.66 0.0M
2024-08-14 2,871.17 2,871.17 2,871.17 2,871.17 0.0M
2024-08-13 2,843.01 2,843.01 2,843.01 2,843.01 0.0M
2024-08-10 2,841.02 2,841.02 2,841.02 2,841.02 0.0M
2024-08-09 2,831.58 2,831.58 2,831.58 2,831.58 0.0M
2024-08-08 2,787.22 2,787.22 2,787.22 2,787.22 0.0M
2024-08-07 2,798.32 2,798.32 2,798.32 2,798.32 0.0M
2024-08-06 2,779.46 2,779.46 2,779.46 2,779.46 0.0M
2024-08-03 2,828.69 2,828.69 2,828.69 2,828.69 0.0M
2024-08-02 2,864.47 2,864.47 2,864.47 2,864.47 0.0M
2024-08-01 2,896.60 2,896.60 2,896.60 2,896.60 0.0M
2024-07-31 2,861.39 2,861.39 2,861.39 2,861.39 0.0M
2024-07-30 2,878.36 2,878.36 2,878.36 2,878.36 0.0M
2024-07-27 2,876.35 2,876.35 2,876.35 2,876.35 0.0M
2024-07-26 2,858.42 2,858.42 2,858.42 2,858.42 0.0M
2024-07-25 2,867.83 2,867.83 2,867.83 2,867.83 0.0M
2024-07-24 2,900.77 2,900.77 2,900.77 2,900.77 0.0M
2024-07-23 2,903.90 2,903.90 2,903.90 2,903.90 0.0M
2024-07-20 2,885.72 2,885.72 2,885.72 2,885.72 0.0M
2024-07-19 2,896.10 2,896.10 2,896.10 2,896.10 0.0M
2024-07-18 2,906.38 2,906.38 2,906.38 2,906.38 0.0M
2024-07-17 2,923.94 2,923.94 2,923.94 2,923.94 0.0M
2024-07-16 2,917.57 2,917.57 2,917.57 2,917.57 0.0M
2024-07-13 2,914.15 2,914.15 2,914.15 2,914.15 0.0M
2024-07-12 2,906.45 2,906.45 2,906.45 2,906.45 0.0M
2024-07-11 2,917.43 2,917.43 2,917.43 2,917.43 0.0M
2024-07-10 2,905.73 2,905.73 2,905.73 2,905.73 0.0M
2024-07-09 2,904.81 2,904.81 2,904.81 2,904.81 0.0M
2024-07-06 2,901.91 2,901.91 2,901.91 2,901.91 0.0M
2024-07-04 2,895.62 2,895.62 2,895.62 2,895.62 0.0M
2024-07-03 2,889.98 2,889.98 2,889.98 2,889.98 0.0M
2024-07-02 2,880.07 2,880.07 2,880.07 2,880.07 0.0M
2024-06-29 2,878.27 2,878.27 2,878.27 2,878.27 0.0M
2024-06-28 2,881.31 2,881.31 2,881.31 2,881.31 0.0M
2024-06-27 2,875.82 2,875.82 2,875.82 2,875.82 0.0M
2024-06-26 2,874.59 2,874.59 2,874.59 2,874.59 0.0M
2024-06-25 2,868.49 2,868.49 2,868.49 2,868.49 0.0M
2024-06-22 2,872.74 2,872.74 2,872.74 2,872.74 0.0M
2024-06-21 2,872.82 2,872.82 2,872.82 2,872.82 0.0M
2024-06-19 2,878.56 2,878.56 2,878.56 2,878.56 0.0M
2024-06-18 2,874.17 2,874.17 2,874.17 2,874.17 0.0M
2024-06-15 2,860.43 2,860.43 2,860.43 2,860.43 0.0M
2024-06-14 2,861.56 2,861.56 2,861.56 2,861.56 0.0M
2024-06-13 2,858.46 2,858.46 2,858.46 2,858.46 0.0M
2024-06-12 2,848.05 2,848.05 2,848.05 2,848.05 0.0M
2024-06-11 2,842.35 2,842.35 2,842.35 2,842.35 0.0M
2024-06-08 2,837.21 2,837.21 2,837.21 2,837.21 0.0M
2024-06-07 2,838.03 2,838.03 2,838.03 2,838.03 0.0M
2024-06-06 2,837.92 2,837.92 2,837.92 2,837.92 0.0M
2024-06-05 2,820.49 2,820.49 2,820.49 2,820.49 0.0M
2024-06-04 2,819.65 2,819.65 2,819.65 2,819.65 0.0M
2024-06-01 2,818.19 2,818.19 2,818.19 2,818.19 0.0M
2024-05-31 2,800.13 2,800.13 2,800.13 2,800.13 0.0M
2024-05-30 2,810.68 2,810.68 2,810.68 2,810.68 0.0M
2024-05-29 2,837.52 2,837.52 2,837.52 2,837.52 0.0M
2024-05-25 2,835.73 2,835.73 2,835.73 2,835.73 0.0M
2024-05-24 2,835.49 2,835.49 2,835.49 2,835.49 0.0M
2024-05-23 2,835.38 2,835.38 2,835.38 2,835.38 0.0M
2024-05-22 2,834.93 2,834.93 2,834.93 2,834.93 0.0M
2024-05-21 2,834.54 2,834.54 2,834.54 2,834.54 0.0M
2024-05-18 2,833.62 2,833.62 2,833.62 2,833.62 0.0M
2024-05-17 2,833.01 2,833.01 2,833.01 2,833.01 0.0M
2024-05-16 2,832.65 2,832.65 2,832.65 2,832.65 0.0M
2024-05-15 2,831.07 2,831.07 2,831.07 2,831.07 0.0M
2024-05-14 2,830.51 2,830.51 2,830.51 2,830.51 0.0M
2024-05-11 2,829.56 2,829.56 2,829.56 2,829.56 0.0M
2024-05-10 2,829.15 2,829.15 2,829.15 2,829.15 0.0M
2024-05-09 2,829.40 2,829.40 2,829.40 2,829.40 0.0M
2024-05-08 2,827.64 2,827.64 2,827.64 2,827.64 0.0M
2024-05-07 2,826.75 2,826.75 2,826.75 2,826.75 0.0M
2024-05-04 2,824.91 2,824.91 2,824.91 2,824.91 0.0M
2024-05-03 2,823.43 2,823.43 2,823.43 2,823.43 0.0M
2024-05-02 2,819.58 2,819.58 2,819.58 2,819.58 0.0M
2024-05-01 2,817.89 2,817.89 2,817.89 2,817.89 0.0M
2024-04-30 2,822.46 2,822.46 2,822.46 2,822.46 0.0M
2024-04-27 2,820.11 2,820.11 2,820.11 2,820.11 0.0M
2024-04-26 2,818.34 2,818.34 2,818.34 2,818.34 0.0M
2024-04-25 2,814.67 2,814.67 2,814.67 2,814.67 0.0M
2024-04-24 2,817.07 2,817.07 2,817.07 2,817.07 0.0M
2024-04-23 2,808.42 2,808.42 2,808.42 2,808.42 0.0M
2024-04-20 2,796.92 2,796.92 2,796.92 2,796.92 0.0M
2024-04-19 2,802.65 2,802.65 2,802.65 2,802.65 0.0M
2024-04-18 2,802.95 2,802.95 2,802.95 2,802.95 0.0M
2024-04-17 2,802.66 2,802.66 2,802.66 2,802.66 0.0M
2024-04-16 2,802.10 2,802.10 2,802.10 2,802.10 0.0M
2024-04-13 2,806.64 2,806.64 2,806.64 2,806.64 0.0M
2024-04-12 2,813.34 2,813.34 2,813.34 2,813.34 0.0M
2024-04-11 2,809.37 2,809.37 2,809.37 2,809.37 0.0M
2024-04-10 2,812.91 2,812.91 2,812.91 2,812.91 0.0M
2024-04-09 2,811.98 2,811.98 2,811.98 2,811.98 0.0M
2024-04-06 2,808.44 2,808.44 2,808.44 2,808.44 0.0M
2024-04-05 2,805.91 2,805.91 2,805.91 2,805.91 0.0M
2024-04-04 2,810.16 2,810.16 2,810.16 2,810.16 0.0M
2024-04-03 2,809.24 2,809.24 2,809.24 2,809.24 0.0M
2024-04-02 2,810.05 2,810.05 2,810.05 2,810.05 0.0M
2024-03-29 2,809.07 2,809.07 2,809.07 2,809.07 0.0M
2024-03-28 2,808.66 2,808.66 2,808.66 2,808.66 0.0M
2024-03-27 2,806.25 2,806.25 2,806.25 2,806.25 0.0M
2024-03-26 2,807.21 2,807.21 2,807.21 2,807.21 0.0M
2024-03-23 2,806.22 2,806.22 2,806.22 2,806.22 0.0M
2024-03-22 2,805.48 2,805.48 2,805.48 2,805.48 0.0M
2024-03-21 2,805.55 2,805.55 2,805.55 2,805.55 0.0M
2024-03-20 2,800.97 2,800.97 2,800.97 2,800.97 0.0M
2024-03-19 2,799.49 2,799.49 2,799.49 2,799.49 0.0M
2024-03-16 2,795.10 2,795.10 2,795.10 2,795.10 0.0M
2024-03-15 2,796.34 2,796.34 2,796.34 2,796.34 0.0M
2024-03-14 2,794.74 2,794.74 2,794.74 2,794.74 0.0M
2024-03-13 2,797.31 2,797.31 2,797.31 2,797.31 0.0M
2024-03-12 2,792.33 2,792.33 2,792.33 2,792.33 0.0M
2024-03-09 2,791.57 2,791.57 2,791.57 2,791.57 0.0M
2024-03-08 2,792.98 2,792.98 2,792.98 2,792.98 0.0M
2024-03-07 2,789.99 2,789.99 2,789.99 2,789.99 0.0M
2024-03-06 2,787.83 2,787.83 2,787.83 2,787.83 0.0M
2024-03-05 2,791.66 2,791.66 2,791.66 2,791.66 0.0M
2024-03-02 2,790.88 2,790.88 2,790.88 2,790.88 0.0M
2024-03-01 2,788.21 2,788.21 2,788.21 2,788.21 0.0M
2024-02-29 2,785.65 2,785.65 2,785.65 2,785.65 0.0M
2024-02-28 2,786.71 2,786.71 2,786.71 2,786.71 0.0M
2024-02-27 2,784.52 2,784.52 2,784.52 2,784.52 0.0M
2024-02-24 2,783.86 2,783.86 2,783.86 2,783.86 0.0M
2024-02-23 2,781.58 2,781.58 2,781.58 2,781.58 0.0M
2024-02-22 2,770.65 2,770.65 2,770.65 2,770.65 0.0M
2024-02-21 2,769.30 2,769.30 2,769.30 2,769.30 0.0M
2024-02-17 2,772.28 2,772.28 2,772.28 2,772.28 0.0M
2024-02-16 2,773.68 2,773.68 2,773.68 2,773.68 0.0M
2024-02-15 2,769.89 2,769.89 2,769.89 2,769.89 0.0M
2024-02-14 2,763.88 2,763.88 2,763.88 2,763.88 0.0M
2024-02-13 2,770.91 2,770.91 2,770.91 2,770.91 0.0M
2024-02-10 2,771.63 2,771.63 2,771.63 2,771.63 0.0M
2024-02-09 2,769.46 2,769.46 2,769.46 2,769.46 0.0M
2024-02-08 2,768.60 2,768.60 2,768.60 2,768.60 0.0M
2024-02-07 2,763.78 2,763.78 2,763.78 2,763.78 0.0M
2024-02-06 2,760.91 2,760.91 2,760.91 2,760.91 0.0M
2024-02-03 2,760.30 2,760.30 2,760.30 2,760.30 0.0M
2024-02-02 2,756.95 2,756.95 2,756.95 2,756.95 0.0M
2024-02-01 2,743.65 2,743.65 2,743.65 2,743.65 0.0M
2024-01-31 2,755.75 2,755.75 2,755.75 2,755.75 0.0M
2024-01-30 2,755.52 2,755.52 2,755.52 2,755.52 0.0M
2024-01-27 2,749.85 2,749.85 2,749.85 2,749.85 0.0M
2024-01-26 2,749.89 2,749.89 2,749.89 2,749.89 0.0M
2024-01-25 2,745.90 2,745.90 2,745.90 2,745.90 0.0M
2024-01-24 2,747.13 2,747.13 2,747.13 2,747.13 0.0M
2024-01-23 2,742.54 2,742.54 2,742.54 2,742.54 0.0M
2024-01-20 2,738.99 2,738.99 2,738.99 2,738.99 0.0M
2024-01-19 2,725.69 2,725.69 2,725.69 2,725.69 0.0M
2024-01-18 2,715.28 2,715.28 2,715.28 2,715.28 0.0M
2024-01-17 2,722.35 2,722.35 2,722.35 2,722.35 0.0M
2024-01-13 2,724.80 2,724.80 2,724.80 2,724.80 0.0M
2024-01-12 2,725.27 2,725.27 2,725.27 2,725.27 0.0M
2024-01-11 2,724.39 2,724.39 2,724.39 2,724.39 0.0M
2024-01-10 2,717.83 2,717.83 2,717.83 2,717.83 0.0M
2024-01-09 2,718.18 2,718.18 2,718.18 2,718.18 0.0M
2024-01-06 2,701.77 2,701.77 2,701.77 2,701.77 0.0M
2024-01-05 2,697.60 2,697.60 2,697.60 2,697.60 0.0M
2024-01-04 2,700.60 2,700.60 2,700.60 2,700.60 0.0M
2024-01-03 2,710.36 2,710.36 2,710.36 2,710.36 0.0M