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
2024-12-31 2,953.63 2,966.11 2,944.00 2,955.70 0.0M
2024-12-28 2,981.62 2,981.95 2,961.78 2,975.37 0.0M
2024-12-27 2,989.65 2,996.03 2,983.92 2,992.62 0.0M
2024-12-25 2,977.17 2,993.90 2,976.78 2,993.64 0.0M
2024-12-24 2,964.57 2,975.74 2,951.23 2,974.20 0.0M
2024-12-21 2,928.55 2,972.72 2,928.44 2,960.30 0.0M
2024-12-20 2,953.88 2,958.25 2,936.91 2,937.00 0.0M
2024-12-19 2,989.61 2,995.70 2,936.31 2,936.57 0.0M
2024-12-18 2,988.42 2,992.69 2,986.43 2,990.41 0.0M
2024-12-17 2,994.28 2,998.42 2,991.39 2,995.67 0.0M
2024-12-14 2,993.50 2,995.83 2,984.81 2,989.41 0.0M
2024-12-13 2,993.99 2,995.02 2,987.29 2,987.39 0.0M
2024-12-12 2,992.62 2,997.87 2,992.62 2,995.28 0.0M
2024-12-11 2,990.54 2,992.96 2,983.24 2,984.88 0.0M
2024-12-10 2,996.70 2,998.71 2,988.16 2,989.49 0.0M
2024-12-07 2,997.43 2,997.43 2,997.43 2,997.43 0.0M
2024-12-06 2,993.78 2,993.78 2,993.78 2,993.78 0.0M
2024-12-05 2,996.58 2,996.58 2,996.58 2,996.58 0.0M
2024-12-04 2,990.29 2,990.29 2,990.29 2,990.29 0.0M
2024-12-03 2,990.92 2,990.92 2,990.92 2,990.92 0.0M
2024-11-30 2,985.89 2,985.89 2,985.89 2,985.89 0.0M
2024-11-28 2,975.27 2,975.27 2,975.27 2,975.27 0.0M
2024-11-27 2,981.96 2,981.96 2,981.96 2,981.96 0.0M
2024-11-26 2,988.06 2,988.06 2,988.06 2,988.06 0.0M
2024-11-23 2,987.20 2,987.20 2,987.20 2,987.20 0.0M
2024-11-22 2,986.85 2,986.85 2,986.85 2,986.85 0.0M
2024-11-21 2,986.49 2,986.49 2,986.49 2,986.49 0.0M
2024-11-20 2,986.12 2,986.12 2,986.12 2,986.12 0.0M
2024-11-19 2,985.75 2,985.75 2,985.75 2,985.75 0.0M
2024-11-16 2,984.53 2,984.53 2,984.53 2,984.53 0.0M
2024-11-15 2,978.34 2,978.34 2,978.34 2,978.34 0.0M
2024-11-14 2,982.60 2,982.60 2,982.60 2,982.60 0.0M
2024-11-13 2,982.15 2,982.15 2,982.15 2,982.15 0.0M
2024-11-12 2,982.02 2,982.02 2,982.02 2,982.02 0.0M
2024-11-09 2,976.45 2,976.45 2,976.45 2,976.45 0.0M
2024-11-08 2,979.90 2,979.90 2,979.90 2,979.90 0.0M
2024-11-07 2,978.84 2,978.84 2,978.84 2,978.84 0.0M
2024-11-06 2,970.47 2,970.47 2,970.47 2,970.47 0.0M
2024-11-05 2,967.79 2,967.79 2,967.79 2,967.79 0.0M
2024-11-02 2,967.08 2,967.08 2,967.08 2,967.08 0.0M
2024-11-01 2,966.24 2,966.24 2,966.24 2,966.24 0.0M
2024-10-31 2,972.12 2,972.12 2,972.12 2,972.12 0.0M
2024-10-30 2,965.28 2,965.28 2,965.28 2,965.28 0.0M
2024-10-29 2,970.58 2,970.58 2,970.58 2,970.58 0.0M
2024-10-26 2,968.41 2,968.41 2,968.41 2,968.41 0.0M
2024-10-25 2,967.11 2,967.11 2,967.11 2,967.11 0.0M
2024-10-24 2,968.13 2,968.13 2,968.13 2,968.13 0.0M
2024-10-23 2,969.26 2,969.26 2,969.26 2,969.26 0.0M
2024-10-22 2,969.25 2,969.25 2,969.25 2,969.25 0.0M
2024-10-19 2,966.62 2,966.62 2,966.62 2,966.62 0.0M
2024-10-18 2,964.28 2,964.28 2,964.28 2,964.28 0.0M
2024-10-17 2,961.01 2,961.01 2,961.01 2,961.01 0.0M
2024-10-16 2,958.44 2,958.44 2,958.44 2,958.44 0.0M
2024-10-15 2,963.38 2,963.38 2,963.38 2,963.38 0.0M
2024-10-12 2,955.28 2,955.28 2,955.28 2,955.28 0.0M
2024-10-11 2,957.20 2,957.20 2,957.20 2,957.20 0.0M
2024-10-10 2,956.17 2,956.17 2,956.17 2,956.17 0.0M
2024-10-09 2,953.32 2,953.32 2,953.32 2,953.32 0.0M
2024-10-08 2,947.51 2,947.51 2,947.51 2,947.51 0.0M
2024-10-05 2,952.89 2,952.89 2,952.89 2,952.89 0.0M
2024-10-04 2,946.79 2,946.79 2,946.79 2,946.79 0.0M
2024-10-03 2,949.39 2,949.39 2,949.39 2,949.39 0.0M
2024-10-02 2,945.26 2,945.26 2,945.26 2,945.26 0.0M
2024-10-01 2,946.09 2,946.09 2,946.09 2,946.09 0.0M
2024-09-28 2,948.11 2,948.11 2,948.11 2,948.11 0.0M
2024-09-27 2,949.55 2,949.55 2,949.55 2,949.55 0.0M
2024-09-26 2,947.60 2,947.60 2,947.60 2,947.60 0.0M
2024-09-25 2,949.53 2,949.53 2,949.53 2,949.53 0.0M
2024-09-24 2,947.78 2,947.78 2,947.78 2,947.78 0.0M
2024-09-21 2,946.30 2,946.30 2,946.30 2,946.30 0.0M
2024-09-20 2,946.32 2,946.32 2,946.32 2,946.32 0.0M
2024-09-19 2,941.39 2,941.39 2,941.39 2,941.39 0.0M
2024-09-18 2,941.01 2,941.01 2,941.01 2,941.01 0.0M
2024-09-17 2,936.61 2,936.61 2,936.61 2,936.61 0.0M
2024-09-14 2,936.06 2,936.06 2,936.06 2,936.06 0.0M
2024-09-13 2,933.51 2,933.51 2,933.51 2,933.51 0.0M
2024-09-12 2,930.03 2,930.03 2,930.03 2,930.03 0.0M
2024-09-11 2,918.79 2,918.79 2,918.79 2,918.79 0.0M
2024-09-10 2,915.48 2,915.48 2,915.48 2,915.48 0.0M
2024-09-07 2,901.24 2,901.24 2,901.24 2,901.24 0.0M
2024-09-06 2,917.72 2,917.72 2,917.72 2,917.72 0.0M
2024-09-05 2,914.96 2,914.96 2,914.96 2,914.96 0.0M
2024-09-04 2,915.39 2,915.39 2,915.39 2,915.39 0.0M
2024-08-31 2,929.86 2,929.86 2,929.86 2,929.86 0.0M
2024-08-30 2,926.58 2,926.58 2,926.58 2,926.58 0.0M
2024-08-29 2,923.48 2,923.48 2,923.48 2,923.48 0.0M
2024-08-28 2,928.77 2,928.77 2,928.77 2,928.77 0.0M
2024-08-27 2,925.09 2,925.09 2,925.09 2,925.09 0.0M
2024-08-24 2,925.32 2,925.32 2,925.32 2,925.32 0.0M
2024-08-23 2,918.43 2,918.43 2,918.43 2,918.43 0.0M
2024-08-22 2,922.25 2,922.25 2,922.25 2,922.25 0.0M
2024-08-21 2,919.55 2,919.55 2,919.55 2,919.55 0.0M
2024-08-20 2,921.50 2,921.50 2,921.50 2,921.50 0.0M
2024-08-17 2,916.61 2,916.61 2,916.61 2,916.61 0.0M
2024-08-16 2,915.02 2,915.02 2,915.02 2,915.02 0.0M
2024-08-15 2,905.60 2,905.60 2,905.60 2,905.60 0.0M
2024-08-14 2,900.15 2,900.15 2,900.15 2,900.15 0.0M
2024-08-13 2,881.83 2,881.83 2,881.83 2,881.83 0.0M
2024-08-10 2,880.06 2,880.06 2,880.06 2,880.06 0.0M
2024-08-09 2,870.02 2,870.02 2,870.02 2,870.02 0.0M
2024-08-08 2,842.15 2,842.15 2,842.15 2,842.15 0.0M
2024-08-07 2,847.38 2,847.38 2,847.38 2,847.38 0.0M
2024-08-06 2,821.72 2,821.72 2,821.72 2,821.72 0.0M
2024-08-03 2,864.97 2,864.97 2,864.97 2,864.97 0.0M
2024-08-02 2,888.53 2,888.53 2,888.53 2,888.53 0.0M
2024-08-01 2,903.64 2,903.64 2,903.64 2,903.64 0.0M
2024-07-31 2,888.33 2,888.33 2,888.33 2,888.33 0.0M
2024-07-30 2,896.70 2,896.70 2,896.70 2,896.70 0.0M
2024-07-27 2,894.67 2,894.67 2,894.67 2,894.67 0.0M
2024-07-26 2,884.07 2,884.07 2,884.07 2,884.07 0.0M
2024-07-25 2,888.33 2,888.33 2,888.33 2,888.33 0.0M
2024-07-24 2,904.21 2,904.21 2,904.21 2,904.21 0.0M
2024-07-23 2,903.54 2,903.54 2,903.54 2,903.54 0.0M
2024-07-20 2,894.96 2,894.96 2,894.96 2,894.96 0.0M
2024-07-19 2,899.03 2,899.03 2,899.03 2,899.03 0.0M
2024-07-18 2,902.77 2,902.77 2,902.77 2,902.77 0.0M
2024-07-17 2,908.55 2,908.55 2,908.55 2,908.55 0.0M
2024-07-16 2,906.31 2,906.31 2,906.31 2,906.31 0.0M
2024-07-13 2,906.24 2,906.24 2,906.24 2,906.24 0.0M
2024-07-12 2,902.17 2,902.17 2,902.17 2,902.17 0.0M
2024-07-11 2,904.64 2,904.64 2,904.64 2,904.64 0.0M
2024-07-10 2,901.21 2,901.21 2,901.21 2,901.21 0.0M
2024-07-09 2,900.51 2,900.51 2,900.51 2,900.51 0.0M
2024-07-06 2,897.56 2,897.56 2,897.56 2,897.56 0.0M
2024-07-04 2,894.96 2,894.96 2,894.96 2,894.96 0.0M
2024-07-03 2,893.48 2,893.48 2,893.48 2,893.48 0.0M
2024-07-02 2,889.30 2,889.30 2,889.30 2,889.30 0.0M
2024-06-29 2,887.08 2,887.08 2,887.08 2,887.08 0.0M
2024-06-28 2,886.59 2,886.59 2,886.59 2,886.59 0.0M
2024-06-27 2,884.11 2,884.11 2,884.11 2,884.11 0.0M
2024-06-26 2,883.59 2,883.59 2,883.59 2,883.59 0.0M
2024-06-25 2,880.22 2,880.22 2,880.22 2,880.22 0.0M
2024-06-22 2,880.59 2,880.59 2,880.59 2,880.59 0.0M
2024-06-21 2,880.16 2,880.16 2,880.16 2,880.16 0.0M
2024-06-19 2,883.39 2,883.39 2,883.39 2,883.39 0.0M
2024-06-18 2,881.14 2,881.14 2,881.14 2,881.14 0.0M
2024-06-15 2,874.91 2,874.91 2,874.91 2,874.91 0.0M
2024-06-14 2,877.17 2,877.17 2,877.17 2,877.17 0.0M
2024-06-13 2,876.08 2,876.08 2,876.08 2,876.08 0.0M
2024-06-12 2,869.05 2,869.05 2,869.05 2,869.05 0.0M
2024-06-11 2,868.18 2,868.18 2,868.18 2,868.18 0.0M
2024-06-08 2,864.62 2,864.62 2,864.62 2,864.62 0.0M
2024-06-07 2,863.99 2,863.99 2,863.99 2,863.99 0.0M
2024-06-06 2,863.13 2,863.13 2,863.13 2,863.13 0.0M
2024-06-05 2,854.40 2,854.40 2,854.40 2,854.40 0.0M
2024-06-04 2,853.44 2,853.44 2,853.44 2,853.44 0.0M
2024-06-01 2,853.08 2,853.08 2,853.08 2,853.08 0.0M
2024-05-31 2,840.98 2,840.98 2,840.98 2,840.98 0.0M
2024-05-30 2,846.50 2,846.50 2,846.50 2,846.50 0.0M
2024-05-29 2,853.38 2,853.38 2,853.38 2,853.38 0.0M
2024-05-25 2,852.72 2,852.72 2,852.72 2,852.72 0.0M
2024-05-24 2,846.09 2,846.09 2,846.09 2,846.09 0.0M
2024-05-23 2,851.51 2,851.51 2,851.51 2,851.51 0.0M
2024-05-22 2,852.75 2,852.75 2,852.75 2,852.75 0.0M
2024-05-21 2,849.23 2,849.23 2,849.23 2,849.23 0.0M
2024-05-18 2,847.01 2,847.01 2,847.01 2,847.01 0.0M
2024-05-17 2,844.45 2,844.45 2,844.45 2,844.45 0.0M
2024-05-16 2,846.26 2,846.26 2,846.26 2,846.26 0.0M
2024-05-15 2,833.93 2,833.93 2,833.93 2,833.93 0.0M
2024-05-14 2,828.69 2,828.69 2,828.69 2,828.69 0.0M
2024-05-11 2,827.14 2,827.14 2,827.14 2,827.14 0.0M
2024-05-10 2,826.26 2,826.26 2,826.26 2,826.26 0.0M
2024-05-09 2,817.92 2,817.92 2,817.92 2,817.92 0.0M
2024-05-08 2,819.54 2,819.54 2,819.54 2,819.54 0.0M
2024-05-07 2,815.98 2,815.98 2,815.98 2,815.98 0.0M
2024-05-04 2,805.75 2,805.75 2,805.75 2,805.75 0.0M
2024-05-03 2,788.21 2,788.21 2,788.21 2,788.21 0.0M
2024-05-02 2,778.29 2,778.29 2,778.29 2,778.29 0.0M
2024-05-01 2,780.23 2,780.23 2,780.23 2,780.23 0.0M
2024-04-30 2,798.26 2,798.26 2,798.26 2,798.26 0.0M
2024-04-27 2,792.39 2,792.39 2,792.39 2,792.39 0.0M
2024-04-26 2,789.99 2,789.99 2,789.99 2,789.99 0.0M
2024-04-25 2,780.24 2,780.24 2,780.24 2,780.24 0.0M
2024-04-24 2,785.43 2,785.43 2,785.43 2,785.43 0.0M
2024-04-23 2,767.71 2,767.71 2,767.71 2,767.71 0.0M
2024-04-20 2,751.40 2,751.40 2,751.40 2,751.40 0.0M
2024-04-19 2,763.15 2,763.15 2,763.15 2,763.15 0.0M
2024-04-18 2,763.75 2,763.75 2,763.75 2,763.75 0.0M
2024-04-17 2,770.03 2,770.03 2,770.03 2,770.03 0.0M
2024-04-16 2,768.35 2,768.35 2,768.35 2,768.35 0.0M
2024-04-13 2,783.65 2,783.65 2,783.65 2,783.65 0.0M
2024-04-12 2,799.26 2,799.26 2,799.26 2,799.26 0.0M
2024-04-11 2,790.34 2,790.34 2,790.34 2,790.34 0.0M
2024-04-10 2,803.25 2,803.25 2,803.25 2,803.25 0.0M
2024-04-09 2,800.02 2,800.02 2,800.02 2,800.02 0.0M
2024-04-06 2,795.37 2,795.37 2,795.37 2,795.37 0.0M
2024-04-05 2,786.28 2,786.28 2,786.28 2,786.28 0.0M
2024-04-04 2,799.73 2,799.73 2,799.73 2,799.73 0.0M
2024-04-03 2,797.36 2,797.36 2,797.36 2,797.36 0.0M
2024-04-02 2,804.57 2,804.57 2,804.57 2,804.57 0.0M
2024-03-29 2,803.86 2,803.86 2,803.86 2,803.86 0.0M
2024-03-28 2,805.70 2,805.70 2,805.70 2,805.70 0.0M
2024-03-27 2,797.67 2,797.67 2,797.67 2,797.67 0.0M
2024-03-26 2,797.19 2,797.19 2,797.19 2,797.19 0.0M
2024-03-23 2,797.21 2,797.21 2,797.21 2,797.21 0.0M
2024-03-22 2,800.96 2,800.96 2,800.96 2,800.96 0.0M
2024-03-21 2,796.06 2,796.06 2,796.06 2,796.06 0.0M
2024-03-20 2,787.12 2,787.12 2,787.12 2,787.12 0.0M
2024-03-19 2,780.87 2,780.87 2,780.87 2,780.87 0.0M
2024-03-16 2,774.82 2,774.82 2,774.82 2,774.82 0.0M
2024-03-15 2,779.88 2,779.88 2,779.88 2,779.88 0.0M
2024-03-14 2,781.78 2,781.78 2,781.78 2,781.78 0.0M
2024-03-13 2,783.90 2,783.90 2,783.90 2,783.90 0.0M
2024-03-12 2,770.33 2,770.33 2,770.33 2,770.33 0.0M
2024-03-09 2,772.91 2,772.91 2,772.91 2,772.91 0.0M
2024-03-08 2,777.77 2,777.77 2,777.77 2,777.77 0.0M
2024-03-07 2,769.67 2,769.67 2,769.67 2,769.67 0.0M
2024-03-06 2,764.88 2,764.88 2,764.88 2,764.88 0.0M
2024-03-05 2,775.42 2,775.42 2,775.42 2,775.42 0.0M
2024-03-02 2,775.07 2,775.07 2,775.07 2,775.07 0.0M
2024-03-01 2,767.75 2,767.75 2,767.75 2,767.75 0.0M
2024-02-29 2,762.00 2,762.00 2,762.00 2,762.00 0.0M
2024-02-28 2,764.84 2,764.84 2,764.84 2,764.84 0.0M
2024-02-27 2,762.44 2,762.44 2,762.44 2,762.44 0.0M
2024-02-24 2,764.64 2,764.64 2,764.64 2,764.64 0.0M
2024-02-23 2,762.67 2,762.67 2,762.67 2,762.67 0.0M
2024-02-22 2,741.84 2,741.84 2,741.84 2,741.84 0.0M
2024-02-21 2,738.26 2,738.26 2,738.26 2,738.26 0.0M
2024-02-17 2,743.34 2,743.34 2,743.34 2,743.34 0.0M
2024-02-16 2,749.19 2,749.19 2,749.19 2,749.19 0.0M
2024-02-15 2,742.40 2,742.40 2,742.40 2,742.40 0.0M
2024-02-14 2,730.56 2,730.56 2,730.56 2,730.56 0.0M
2024-02-13 2,745.17 2,745.17 2,745.17 2,745.17 0.0M
2024-02-10 2,745.92 2,745.92 2,745.92 2,745.92 0.0M
2024-02-09 2,740.95 2,740.95 2,740.95 2,740.95 0.0M
2024-02-08 2,740.56 2,740.56 2,740.56 2,740.56 0.0M
2024-02-07 2,729.53 2,729.53 2,729.53 2,729.53 0.0M
2024-02-06 2,725.70 2,725.70 2,725.70 2,725.70 0.0M
2024-02-03 2,728.25 2,728.25 2,728.25 2,728.25 0.0M
2024-02-02 2,719.02 2,719.02 2,719.02 2,719.02 0.0M
2024-02-01 2,698.62 2,698.62 2,698.62 2,698.62 0.0M
2024-01-31 2,718.53 2,718.53 2,718.53 2,718.53 0.0M
2024-01-30 2,720.23 2,720.23 2,720.23 2,720.23 0.0M
2024-01-27 2,711.81 2,711.81 2,711.81 2,711.81 0.0M
2024-01-26 2,713.27 2,713.27 2,713.27 2,713.27 0.0M
2024-01-25 2,706.42 2,706.42 2,706.42 2,706.42 0.0M
2024-01-24 2,708.65 2,708.65 2,708.65 2,708.65 0.0M
2024-01-23 2,702.93 2,702.93 2,702.93 2,702.93 0.0M
2024-01-20 2,698.07 2,698.07 2,698.07 2,698.07 0.0M
2024-01-19 2,679.02 2,679.02 2,679.02 2,679.02 0.0M
2024-01-18 2,665.01 2,665.01 2,665.01 2,665.01 0.0M
2024-01-17 2,673.57 2,673.57 2,673.57 2,673.57 0.0M
2024-01-13 2,675.35 2,675.35 2,675.35 2,675.35 0.0M
2024-01-12 2,676.54 2,676.54 2,676.54 2,676.54 0.0M
2024-01-11 2,677.78 2,677.78 2,677.78 2,677.78 0.0M
2024-01-10 2,668.40 2,668.40 2,668.40 2,668.40 0.0M
2024-01-09 2,669.90 2,669.90 2,669.90 2,669.90 0.0M
2024-01-06 2,648.33 2,648.33 2,648.33 2,648.33 0.0M
2024-01-05 2,644.81 2,644.81 2,644.81 2,644.81 0.0M
2024-01-04 2,648.55 2,648.55 2,648.55 2,648.55 0.0M
2024-01-03 2,660.88 2,660.88 2,660.88 2,660.88 0.0M