CBOE S&P 500 10% Buffered 25 Nov

SP2BF10N
🏛️ usa →
3,247.90
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 2,241.48 2,241.48 2,241.48 2,241.48 0.0M
2022-12-30 2,243.30 2,243.30 2,243.30 2,243.30 0.0M
2022-12-29 2,217.60 2,217.60 2,217.60 2,217.60 0.0M
2022-12-28 2,235.91 2,235.91 2,235.91 2,235.91 0.0M
2022-12-24 2,238.89 2,238.89 2,238.89 2,238.89 0.0M
2022-12-23 2,228.18 2,228.18 2,228.18 2,228.18 0.0M
2022-12-22 2,254.78 2,254.78 2,254.78 2,254.78 0.0M
2022-12-21 2,227.43 2,227.43 2,227.43 2,227.43 0.0M
2022-12-20 2,223.40 2,223.40 2,223.40 2,223.40 0.0M
2022-12-17 2,234.93 2,234.93 2,234.93 2,234.93 0.0M
2022-12-16 2,253.75 2,253.75 2,253.75 2,253.75 0.0M
2022-12-15 2,297.73 2,297.73 2,297.73 2,297.73 0.0M
2022-12-14 2,302.53 2,302.53 2,302.53 2,302.53 0.0M
2022-12-13 2,289.08 2,289.08 2,289.08 2,289.08 0.0M
2022-12-10 2,269.86 2,269.86 2,269.86 2,269.86 0.0M
2022-12-09 2,279.97 2,279.97 2,279.97 2,279.97 0.0M
2022-12-08 2,267.26 2,267.26 2,267.26 2,267.26 0.0M
2022-12-07 2,272.15 2,272.15 2,272.15 2,272.15 0.0M
2022-12-06 2,294.91 2,294.91 2,294.91 2,294.91 0.0M
2022-12-03 2,316.28 2,316.28 2,316.28 2,316.28 0.0M
2022-12-02 2,317.51 2,317.51 2,317.51 2,317.51 0.0M
2022-12-01 2,319.70 2,319.70 2,319.70 2,319.70 0.0M
2022-11-30 2,272.29 2,272.29 2,272.29 2,272.29 0.0M
2022-11-29 2,276.37 2,276.37 2,276.37 2,276.37 0.0M
2022-11-26 2,313.88 2,313.88 2,313.88 2,313.88 0.0M
2022-11-24 2,313.13 2,313.13 2,313.13 2,313.13 0.0M
2022-11-23 2,301.52 2,301.52 2,301.52 2,301.52 0.0M
2022-11-22 2,273.12 2,273.12 2,273.12 2,273.12 0.0M
2022-11-19 2,281.53 2,281.53 2,281.53 2,281.53 0.0M
2022-11-18 2,272.73 2,272.73 2,272.73 2,272.73 0.0M
2022-11-17 2,283.71 2,283.71 2,283.71 2,283.71 0.0M
2022-11-16 2,294.76 2,294.76 2,294.76 2,294.76 0.0M
2022-11-15 2,282.03 2,282.03 2,282.03 2,282.03 0.0M
2022-11-12 2,293.71 2,293.71 2,293.71 2,293.71 0.0M
2022-11-11 2,275.07 2,275.07 2,275.07 2,275.07 0.0M
2022-11-10 2,172.52 2,172.52 2,172.52 2,172.52 0.0M
2022-11-09 2,208.07 2,208.07 2,208.07 2,208.07 0.0M
2022-11-08 2,201.47 2,201.47 2,201.47 2,201.47 0.0M
2022-11-05 2,180.54 2,180.54 2,180.54 2,180.54 0.0M
2022-11-04 2,158.44 2,158.44 2,158.44 2,158.44 0.0M
2022-11-03 2,175.14 2,175.14 2,175.14 2,175.14 0.0M
2022-11-02 2,221.55 2,221.55 2,221.55 2,221.55 0.0M
2022-11-01 2,233.31 2,233.31 2,233.31 2,233.31 0.0M
2022-10-29 2,248.47 2,248.47 2,248.47 2,248.47 0.0M
2022-10-28 2,183.85 2,183.85 2,183.85 2,183.85 0.0M
2022-10-27 2,215.08 2,215.08 2,215.08 2,215.08 0.0M
2022-10-26 2,214.20 2,214.20 2,214.20 2,214.20 0.0M
2022-10-25 2,193.85 2,193.85 2,193.85 2,193.85 0.0M
2022-10-22 2,172.90 2,172.90 2,172.90 2,172.90 0.0M
2022-10-21 2,131.03 2,131.03 2,131.03 2,131.03 0.0M
2022-10-20 2,144.77 2,144.77 2,144.77 2,144.77 0.0M
2022-10-19 2,162.97 2,162.97 2,162.97 2,162.97 0.0M
2022-10-18 2,138.69 2,138.69 2,138.69 2,138.69 0.0M
2022-10-15 2,091.00 2,091.00 2,091.00 2,091.00 0.0M
2022-10-14 2,129.45 2,129.45 2,129.45 2,129.45 0.0M
2022-10-13 2,086.31 2,086.31 2,086.31 2,086.31 0.0M
2022-10-12 2,091.85 2,091.85 2,091.85 2,091.85 0.0M
2022-10-11 2,104.10 2,104.10 2,104.10 2,104.10 0.0M
2022-10-08 2,115.74 2,115.74 2,115.74 2,115.74 0.0M
2022-10-07 2,167.79 2,167.79 2,167.79 2,167.79 0.0M
2022-10-06 2,190.53 2,190.53 2,190.53 2,190.53 0.0M
2022-10-05 2,189.49 2,189.49 2,189.49 2,189.49 0.0M
2022-10-04 2,138.29 2,138.29 2,138.29 2,138.29 0.0M
2022-10-01 2,096.54 2,096.54 2,096.54 2,096.54 0.0M
2022-09-30 2,118.25 2,118.25 2,118.25 2,118.25 0.0M
2022-09-29 2,156.19 2,156.19 2,156.19 2,156.19 0.0M
2022-09-28 2,120.67 2,120.67 2,120.67 2,120.67 0.0M
2022-09-27 2,122.38 2,122.38 2,122.38 2,122.38 0.0M
2022-09-24 2,142.49 2,142.49 2,142.49 2,142.49 0.0M
2022-09-23 2,174.62 2,174.62 2,174.62 2,174.62 0.0M
2022-09-22 2,188.10 2,188.10 2,188.10 2,188.10 0.0M
2022-09-21 2,221.67 2,221.67 2,221.67 2,221.67 0.0M
2022-09-20 2,238.89 2,238.89 2,238.89 2,238.89 0.0M
2022-09-17 2,226.84 2,226.84 2,226.84 2,226.84 0.0M
2022-09-16 2,239.47 2,239.47 2,239.47 2,239.47 0.0M
2022-09-15 2,255.11 2,255.11 2,255.11 2,255.11 0.0M
2022-09-14 2,250.71 2,250.71 2,250.71 2,250.71 0.0M
2022-09-13 2,314.75 2,314.75 2,314.75 2,314.75 0.0M
2022-09-10 2,299.05 2,299.05 2,299.05 2,299.05 0.0M
2022-09-09 2,279.00 2,279.00 2,279.00 2,279.00 0.0M
2022-09-08 2,265.45 2,265.45 2,265.45 2,265.45 0.0M
2022-09-07 2,236.26 2,236.26 2,236.26 2,236.26 0.0M
2022-09-03 2,245.41 2,245.41 2,245.41 2,245.41 0.0M
2022-09-02 2,256.86 2,256.86 2,256.86 2,256.86 0.0M
2022-09-01 2,256.26 2,256.26 2,256.26 2,256.26 0.0M
2022-08-31 2,265.10 2,265.10 2,265.10 2,265.10 0.0M
2022-08-30 2,279.15 2,279.15 2,279.15 2,279.15 0.0M
2022-08-27 2,287.16 2,287.16 2,287.16 2,287.16 0.0M
2022-08-26 2,331.19 2,331.19 2,331.19 2,331.19 0.0M
2022-08-25 2,316.04 2,316.04 2,316.04 2,316.04 0.0M
2022-08-24 2,308.25 2,308.25 2,308.25 2,308.25 0.0M
2022-08-23 2,312.31 2,312.31 2,312.31 2,312.31 0.0M
2022-08-20 2,338.02 2,338.02 2,338.02 2,338.02 0.0M
2022-08-19 2,354.07 2,354.07 2,354.07 2,354.07 0.0M
2022-08-18 2,352.19 2,352.19 2,352.19 2,352.19 0.0M
2022-08-17 2,359.27 2,359.27 2,359.27 2,359.27 0.0M
2022-08-16 2,357.39 2,357.39 2,357.39 2,357.39 0.0M
2022-08-13 2,352.70 2,352.70 2,352.70 2,352.70 0.0M
2022-08-12 2,334.15 2,334.15 2,334.15 2,334.15 0.0M
2022-08-11 2,332.81 2,332.81 2,332.81 2,332.81 0.0M
2022-08-10 2,306.71 2,306.71 2,306.71 2,306.71 0.0M
2022-08-09 2,311.72 2,311.72 2,311.72 2,311.72 0.0M
2022-08-06 2,310.17 2,310.17 2,310.17 2,310.17 0.0M
2022-08-05 2,313.36 2,313.36 2,313.36 2,313.36 0.0M
2022-08-04 2,313.11 2,313.11 2,313.11 2,313.11 0.0M
2022-08-03 2,291.70 2,291.70 2,291.70 2,291.70 0.0M
2022-08-02 2,302.75 2,302.75 2,302.75 2,302.75 0.0M
2022-07-30 2,307.29 2,307.29 2,307.29 2,307.29 0.0M
2022-07-29 2,290.51 2,290.51 2,290.51 2,290.51 0.0M
2022-07-28 2,267.40 2,267.40 2,267.40 2,267.40 0.0M
2022-07-27 2,235.87 2,235.87 2,235.87 2,235.87 0.0M
2022-07-26 2,251.44 2,251.44 2,251.44 2,251.44 0.0M
2022-07-23 2,246.66 2,246.66 2,246.66 2,246.66 0.0M
2022-07-22 2,255.92 2,255.92 2,255.92 2,255.92 0.0M
2022-07-21 2,243.82 2,243.82 2,243.82 2,243.82 0.0M
2022-07-20 2,237.44 2,237.44 2,237.44 2,237.44 0.0M
2022-07-19 2,197.56 2,197.56 2,197.56 2,197.56 0.0M
2022-07-16 2,207.94 2,207.94 2,207.94 2,207.94 0.0M
2022-07-15 2,179.34 2,179.34 2,179.34 2,179.34 0.0M
2022-07-14 2,180.13 2,180.13 2,180.13 2,180.13 0.0M
2022-07-13 2,188.05 2,188.05 2,188.05 2,188.05 0.0M
2022-07-12 2,203.88 2,203.88 2,203.88 2,203.88 0.0M
2022-07-09 2,220.46 2,220.46 2,220.46 2,220.46 0.0M
2022-07-08 2,216.66 2,216.66 2,216.66 2,216.66 0.0M
2022-07-07 2,197.90 2,197.90 2,197.90 2,197.90 0.0M
2022-07-06 2,188.56 2,188.56 2,188.56 2,188.56 0.0M
2022-07-02 2,186.09 2,186.09 2,186.09 2,186.09 0.0M
2022-07-01 2,166.35 2,166.35 2,166.35 2,166.35 0.0M
2022-06-30 2,182.09 2,182.09 2,182.09 2,182.09 0.0M
2022-06-29 2,185.22 2,185.22 2,185.22 2,185.22 0.0M
2022-06-28 2,216.59 2,216.59 2,216.59 2,216.59 0.0M
2022-06-25 2,214.70 2,214.70 2,214.70 2,214.70 0.0M
2022-06-24 2,167.79 2,167.79 2,167.79 2,167.79 0.0M
2022-06-23 2,158.59 2,158.59 2,158.59 2,158.59 0.0M
2022-06-22 2,157.69 2,157.69 2,157.69 2,157.69 0.0M
2022-06-18 2,121.09 2,121.09 2,121.09 2,121.09 0.0M
2022-06-17 2,118.04 2,118.04 2,118.04 2,118.04 0.0M
2022-06-16 2,165.73 2,165.73 2,165.73 2,165.73 0.0M
2022-06-15 2,140.28 2,140.28 2,140.28 2,140.28 0.0M
2022-06-14 2,145.88 2,145.88 2,145.88 2,145.88 0.0M
2022-06-11 2,206.29 2,206.29 2,206.29 2,206.29 0.0M
2022-06-10 2,246.33 2,246.33 2,246.33 2,246.33 0.0M
2022-06-09 2,279.86 2,279.86 2,279.86 2,279.86 0.0M
2022-06-08 2,291.20 2,291.20 2,291.20 2,291.20 0.0M
2022-06-07 2,278.33 2,278.33 2,278.33 2,278.33 0.0M
2022-06-04 2,276.51 2,276.51 2,276.51 2,276.51 0.0M
2022-06-03 2,294.73 2,294.73 2,294.73 2,294.73 0.0M
2022-06-02 2,271.00 2,271.00 2,271.00 2,271.00 0.0M
2022-06-01 2,279.74 2,279.74 2,279.74 2,279.74 0.0M
2022-05-28 2,289.62 2,289.62 2,289.62 2,289.62 0.0M
2022-05-27 2,251.42 2,251.42 2,251.42 2,251.42 0.0M
2022-05-26 2,224.43 2,224.43 2,224.43 2,224.43 0.0M
2022-05-25 2,215.36 2,215.36 2,215.36 2,215.36 0.0M
2022-05-24 2,225.67 2,225.67 2,225.67 2,225.67 0.0M
2022-05-21 2,198.01 2,198.01 2,198.01 2,198.01 0.0M
2022-05-20 2,198.40 2,198.40 2,198.40 2,198.40 0.0M
2022-05-19 2,199.14 2,199.14 2,199.14 2,199.14 0.0M
2022-05-18 2,264.51 2,264.51 2,264.51 2,264.51 0.0M
2022-05-17 2,234.06 2,234.06 2,234.06 2,234.06 0.0M
2022-05-14 2,235.29 2,235.29 2,235.29 2,235.29 0.0M
2022-05-13 2,201.19 2,201.19 2,201.19 2,201.19 0.0M
2022-05-12 2,207.12 2,207.12 2,207.12 2,207.12 0.0M
2022-05-11 2,223.90 2,223.90 2,223.90 2,223.90 0.0M
2022-05-10 2,223.90 2,223.90 2,223.90 2,223.90 0.0M
2022-05-07 2,262.90 2,262.90 2,262.90 2,262.90 0.0M
2022-05-06 2,277.20 2,277.20 2,277.20 2,277.20 0.0M
2022-05-05 2,326.04 2,326.04 2,326.04 2,326.04 0.0M
2022-05-04 2,286.63 2,286.63 2,286.63 2,286.63 0.0M
2022-05-03 2,274.42 2,274.42 2,274.42 2,274.42 0.0M
2022-04-30 2,271.30 2,271.30 2,271.30 2,271.30 0.0M
2022-04-29 2,311.79 2,311.79 2,311.79 2,311.79 0.0M
2022-04-28 2,288.87 2,288.87 2,288.87 2,288.87 0.0M
2022-04-27 2,274.39 2,274.39 2,274.39 2,274.39 0.0M
2022-04-26 2,322.76 2,322.76 2,322.76 2,322.76 0.0M
2022-04-23 2,308.05 2,308.05 2,308.05 2,308.05 0.0M
2022-04-22 2,354.29 2,354.29 2,354.29 2,354.29 0.0M
2022-04-21 2,380.70 2,380.70 2,380.70 2,380.70 0.0M
2022-04-20 2,369.34 2,369.34 2,369.34 2,369.34 0.0M
2022-04-19 2,357.13 2,357.13 2,357.13 2,357.13 0.0M
2022-04-15 2,350.85 2,350.85 2,350.85 2,350.85 0.0M
2022-04-14 2,368.40 2,368.40 2,368.40 2,368.40 0.0M
2022-04-13 2,352.90 2,352.90 2,352.90 2,352.90 0.0M
2022-04-12 2,357.00 2,357.00 2,357.00 2,357.00 0.0M
2022-04-09 2,382.83 2,382.83 2,382.83 2,382.83 0.0M
2022-04-08 2,386.31 2,386.31 2,386.31 2,386.31 0.0M
2022-04-07 2,378.51 2,378.51 2,378.51 2,378.51 0.0M
2022-04-06 2,394.40 2,394.40 2,394.40 2,394.40 0.0M
2022-04-05 2,412.33 2,412.33 2,412.33 2,412.33 0.0M
2022-04-02 2,397.28 2,397.28 2,397.28 2,397.28 0.0M
2022-04-01 2,399.94 2,399.94 2,399.94 2,399.94 0.0M
2022-03-31 2,418.01 2,418.01 2,418.01 2,418.01 0.0M
2022-03-30 2,424.12 2,424.12 2,424.12 2,424.12 0.0M
2022-03-29 2,408.71 2,408.71 2,408.71 2,408.71 0.0M
2022-03-26 2,397.60 2,397.60 2,397.60 2,397.60 0.0M
2022-03-25 2,389.33 2,389.33 2,389.33 2,389.33 0.0M
2022-03-24 2,368.15 2,368.15 2,368.15 2,368.15 0.0M
2022-03-23 2,386.51 2,386.51 2,386.51 2,386.51 0.0M
2022-03-22 2,370.24 2,370.24 2,370.24 2,370.24 0.0M
2022-03-19 2,368.83 2,368.83 2,368.83 2,368.83 0.0M
2022-03-18 2,346.93 2,346.93 2,346.93 2,346.93 0.0M
2022-03-17 2,330.36 2,330.36 2,330.36 2,330.36 0.0M
2022-03-16 2,293.42 2,293.42 2,293.42 2,293.42 0.0M
2022-03-15 2,266.98 2,266.98 2,266.98 2,266.98 0.0M
2022-03-12 2,275.05 2,275.05 2,275.05 2,275.05 0.0M
2022-03-11 2,294.41 2,294.41 2,294.41 2,294.41 0.0M
2022-03-10 2,297.79 2,297.79 2,297.79 2,297.79 0.0M
2022-03-09 2,257.05 2,257.05 2,257.05 2,257.05 0.0M
2022-03-08 2,267.90 2,267.90 2,267.90 2,267.90 0.0M
2022-03-05 2,313.44 2,313.44 2,313.44 2,313.44 0.0M
2022-03-04 2,329.61 2,329.61 2,329.61 2,329.61 0.0M
2022-03-03 2,333.32 2,333.32 2,333.32 2,333.32 0.0M
2022-03-02 2,309.17 2,309.17 2,309.17 2,309.17 0.0M
2022-03-01 2,331.34 2,331.34 2,331.34 2,331.34 0.0M
2022-02-26 2,337.75 2,337.75 2,337.75 2,337.75 0.0M
2022-02-25 2,299.20 2,299.20 2,299.20 2,299.20 0.0M
2022-02-24 2,283.00 2,283.00 2,283.00 2,283.00 0.0M
2022-02-23 2,315.31 2,315.31 2,315.31 2,315.31 0.0M
2022-02-19 2,324.81 2,324.81 2,324.81 2,324.81 0.0M
2022-02-18 2,333.40 2,333.40 2,333.40 2,333.40 0.0M
2022-02-17 2,365.01 2,365.01 2,365.01 2,365.01 0.0M
2022-02-16 2,361.21 2,361.21 2,361.21 2,361.21 0.0M
2022-02-15 2,340.17 2,340.17 2,340.17 2,340.17 0.0M
2022-02-12 2,344.82 2,344.82 2,344.82 2,344.82 0.0M
2022-02-11 2,372.10 2,372.10 2,372.10 2,372.10 0.0M
2022-02-10 2,399.67 2,399.67 2,399.67 2,399.67 0.0M
2022-02-09 2,378.27 2,378.27 2,378.27 2,378.27 0.0M
2022-02-08 2,366.69 2,366.69 2,366.69 2,366.69 0.0M
2022-02-05 2,367.02 2,367.02 2,367.02 2,367.02 0.0M
2022-02-04 2,369.54 2,369.54 2,369.54 2,369.54 0.0M
2022-02-03 2,385.51 2,385.51 2,385.51 2,385.51 0.0M
2022-02-02 2,385.09 2,385.09 2,385.09 2,385.09 0.0M
2022-02-01 2,367.30 2,367.30 2,367.30 2,367.30 0.0M
2022-01-29 2,340.58 2,340.58 2,340.58 2,340.58 0.0M
2022-01-28 2,309.56 2,309.56 2,309.56 2,309.56 0.0M
2022-01-27 2,311.10 2,311.10 2,311.10 2,311.10 0.0M
2022-01-26 2,310.22 2,310.22 2,310.22 2,310.22 0.0M
2022-01-25 2,334.03 2,334.03 2,334.03 2,334.03 0.0M
2022-01-22 2,327.28 2,327.28 2,327.28 2,327.28 0.0M
2022-01-21 2,355.73 2,355.73 2,355.73 2,355.73 0.0M
2022-01-20 2,375.39 2,375.39 2,375.39 2,375.39 0.0M
2022-01-19 2,388.02 2,388.02 2,388.02 2,388.02 0.0M
2022-01-15 2,414.15 2,414.15 2,414.15 2,414.15 0.0M
2022-01-14 2,410.65 2,410.65 2,410.65 2,410.65 0.0M
2022-01-13 2,430.30 2,430.30 2,430.30 2,430.30 0.0M
2022-01-12 2,424.98 2,424.98 2,424.98 2,424.98 0.0M
2022-01-11 2,412.94 2,412.94 2,412.94 2,412.94 0.0M
2022-01-08 2,413.40 2,413.40 2,413.40 2,413.40 0.0M
2022-01-07 2,417.39 2,417.39 2,417.39 2,417.39 0.0M
2022-01-06 2,418.81 2,418.81 2,418.81 2,418.81 0.0M
2022-01-05 2,440.35 2,440.35 2,440.35 2,440.35 0.0M
2022-01-04 2,441.37 2,441.37 2,441.37 2,441.37 0.0M
2022-01-01 2,436.07 2,436.07 2,436.07 2,436.07 0.0M