CBOE S&P 500 10% Buffered Nov

SPBUF10N
🏛️ usa →
3,104.37
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 2,840.02 2,840.02 2,839.65 2,839.65 0.0K
09:32 2,839.65 2,840.46 2,839.65 2,840.46 0.0K
09:33 2,840.53 2,841.14 2,840.53 2,841.14 0.0K
09:34 2,840.56 2,841.22 2,840.56 2,841.06 0.0K
09:35 2,841.16 2,841.16 2,840.57 2,840.79 0.0K
09:36 2,840.88 2,841.25 2,840.88 2,841.25 0.0K
09:37 2,841.04 2,841.56 2,841.04 2,841.36 0.0K
09:38 2,841.86 2,842.47 2,841.86 2,842.16 0.0K
09:39 2,842.13 2,842.51 2,842.13 2,842.51 0.0K
09:40 2,842.28 2,843.04 2,842.28 2,842.95 0.0K
09:41 2,843.40 2,843.70 2,843.40 2,843.53 0.0K
09:42 2,843.77 2,843.77 2,843.56 2,843.72 0.0K
09:43 2,843.04 2,843.04 2,842.82 2,842.97 0.0K
09:44 2,842.71 2,843.25 2,842.71 2,843.25 0.0K
09:45 2,843.29 2,843.78 2,843.29 2,843.78 0.0K
09:46 2,843.61 2,843.92 2,843.53 2,843.53 0.0K
09:47 2,843.72 2,843.72 2,843.37 2,843.59 0.0K
09:48 2,843.27 2,843.39 2,843.27 2,843.29 0.0K
09:49 2,843.16 2,843.48 2,843.16 2,843.23 0.0K
09:50 2,843.18 2,843.18 2,842.38 2,842.38 0.0K
09:51 2,842.87 2,843.44 2,842.87 2,843.28 0.0K
09:52 2,843.60 2,843.79 2,843.60 2,843.79 0.0K
09:53 2,843.66 2,843.89 2,843.66 2,843.89 0.0K
09:54 2,843.43 2,843.65 2,843.43 2,843.65 0.0K
09:55 2,843.62 2,843.62 2,843.04 2,843.04 0.0K
09:56 2,843.29 2,843.72 2,843.12 2,843.23 0.0K
09:57 2,844.03 2,844.03 2,843.86 2,843.89 0.0K
09:58 2,843.87 2,844.57 2,843.87 2,844.26 0.0K
09:59 2,844.52 2,844.52 2,844.28 2,844.34 0.0K
10:00 2,844.45 2,844.74 2,844.42 2,844.64 0.0K
10:01 2,844.48 2,845.33 2,844.48 2,845.33 0.0K
10:02 2,845.09 2,845.24 2,845.00 2,845.15 0.0K
10:03 2,845.19 2,845.40 2,845.19 2,845.40 0.0K
10:04 2,845.43 2,845.97 2,845.38 2,845.38 0.0K
10:05 2,845.91 2,845.96 2,845.66 2,845.83 0.0K
10:06 2,845.82 2,845.96 2,845.82 2,845.92 0.0K
10:07 2,845.99 2,846.38 2,845.92 2,845.92 0.0K
10:08 2,846.65 2,846.84 2,846.65 2,846.73 0.0K
10:09 2,846.84 2,846.84 2,845.96 2,846.23 0.0K
10:10 2,845.59 2,845.64 2,845.54 2,845.54 0.0K
10:11 2,845.84 2,846.12 2,845.68 2,845.83 0.0K
10:12 2,845.80 2,846.48 2,845.80 2,846.39 0.0K
10:13 2,846.57 2,846.57 2,846.00 2,846.02 0.0K
10:14 2,846.36 2,846.63 2,846.32 2,846.47 0.0K
10:15 2,846.70 2,847.16 2,846.70 2,846.92 0.0K
10:16 2,847.11 2,847.19 2,847.02 2,847.02 0.0K
10:17 2,847.07 2,847.07 2,846.84 2,846.87 0.0K
10:18 2,846.95 2,847.28 2,846.95 2,847.04 0.0K
10:19 2,847.28 2,847.28 2,846.92 2,846.96 0.0K
10:20 2,847.05 2,847.05 2,846.59 2,846.62 0.0K
10:21 2,846.37 2,846.51 2,846.35 2,846.45 0.0K
10:22 2,846.92 2,847.21 2,846.92 2,847.12 0.0K
10:23 2,847.23 2,847.29 2,847.14 2,847.24 0.0K
10:24 2,847.12 2,847.33 2,847.12 2,847.25 0.0K
10:25 2,847.15 2,847.44 2,847.15 2,847.27 0.0K
10:26 2,847.42 2,847.54 2,847.42 2,847.54 0.0K
10:27 2,847.59 2,847.59 2,847.39 2,847.40 0.0K
10:28 2,847.59 2,847.59 2,847.52 2,847.59 0.0K
10:29 2,847.63 2,847.63 2,847.22 2,847.29 0.0K
10:30 2,847.31 2,847.66 2,847.31 2,847.66 0.0K
10:31 2,847.47 2,847.47 2,847.18 2,847.39 0.0K
10:32 2,847.33 2,847.79 2,847.33 2,847.66 0.0K
10:33 2,847.75 2,848.21 2,847.75 2,848.10 0.0K
10:34 2,848.16 2,848.30 2,848.16 2,848.30 0.0K
10:35 2,848.22 2,848.23 2,848.09 2,848.09 0.0K
10:36 2,848.50 2,848.84 2,848.50 2,848.84 0.0K
10:37 2,848.48 2,848.55 2,848.32 2,848.32 0.0K
10:38 2,848.41 2,848.41 2,848.25 2,848.29 0.0K
10:39 2,848.41 2,848.48 2,848.41 2,848.48 0.0K
10:40 2,848.35 2,848.85 2,848.35 2,848.85 0.0K
10:41 2,848.81 2,849.00 2,848.81 2,848.93 0.0K
10:42 2,848.96 2,849.21 2,848.96 2,849.21 0.0K
10:43 2,849.33 2,849.82 2,849.33 2,849.80 0.0K
10:44 2,849.55 2,849.80 2,849.55 2,849.80 0.0K
10:45 2,849.82 2,849.87 2,849.76 2,849.85 0.0K
10:46 2,849.76 2,849.83 2,849.66 2,849.70 0.0K
10:47 2,850.10 2,850.10 2,849.80 2,849.80 0.0K
10:48 2,849.86 2,849.86 2,849.59 2,849.59 0.0K
10:49 2,849.73 2,849.91 2,849.73 2,849.78 0.0K
10:50 2,849.88 2,850.00 2,849.81 2,849.81 0.0K
10:51 2,849.61 2,849.67 2,849.60 2,849.63 0.0K
10:52 2,849.55 2,849.55 2,849.45 2,849.45 0.0K
10:53 2,849.54 2,849.54 2,848.62 2,848.63 0.0K
10:54 2,848.73 2,848.73 2,848.37 2,848.37 0.0K
10:55 2,848.29 2,848.79 2,848.29 2,848.56 0.0K
10:56 2,848.75 2,849.00 2,848.65 2,848.83 0.0K
10:57 2,849.10 2,849.33 2,849.10 2,849.22 0.0K
10:58 2,849.38 2,849.38 2,849.18 2,849.24 0.0K
10:59 2,849.41 2,849.61 2,849.41 2,849.61 0.0K
11:00 2,849.58 2,849.61 2,849.53 2,849.61 0.0K
11:01 2,849.40 2,849.83 2,849.40 2,849.56 0.0K
11:02 2,849.91 2,849.91 2,849.46 2,849.46 0.0K
11:03 2,849.59 2,849.74 2,849.51 2,849.65 0.0K
11:04 2,849.56 2,849.58 2,849.53 2,849.58 0.0K
11:05 2,849.51 2,849.51 2,848.96 2,849.12 0.0K
11:06 2,848.94 2,849.13 2,848.69 2,848.92 0.0K
11:07 2,849.14 2,849.14 2,848.92 2,849.03 0.0K
11:08 2,848.87 2,849.03 2,848.87 2,848.91 0.0K
11:09 2,849.02 2,849.02 2,848.95 2,848.95 0.0K
11:10 2,849.18 2,849.18 2,848.96 2,848.97 0.0K
11:11 2,848.96 2,849.06 2,848.71 2,848.93 0.0K
11:12 2,848.52 2,848.74 2,848.39 2,848.61 0.0K
11:13 2,848.87 2,848.87 2,848.68 2,848.71 0.0K
11:14 2,848.92 2,848.94 2,848.84 2,848.94 0.0K
11:15 2,848.78 2,848.92 2,848.78 2,848.81 0.0K
11:16 2,849.07 2,849.23 2,849.04 2,849.17 0.0K
11:17 2,849.32 2,849.42 2,849.26 2,849.39 0.0K
11:18 2,849.41 2,849.41 2,849.18 2,849.39 0.0K
11:19 2,849.12 2,849.18 2,849.04 2,849.09 0.0K
11:20 2,849.10 2,849.28 2,849.07 2,849.19 0.0K
11:21 2,849.18 2,849.20 2,849.12 2,849.15 0.0K
11:22 2,848.96 2,848.96 2,848.77 2,848.94 0.0K
11:23 2,848.82 2,849.21 2,848.82 2,849.12 0.0K
11:24 2,849.25 2,849.46 2,849.25 2,849.40 0.0K
11:25 2,849.47 2,849.54 2,849.45 2,849.45 0.0K
11:26 2,849.43 2,849.43 2,849.33 2,849.33 0.0K
11:27 2,849.35 2,849.54 2,849.35 2,849.35 0.0K
11:28 2,849.37 2,849.58 2,849.37 2,849.37 0.0K
11:29 2,849.39 2,849.44 2,849.28 2,849.42 0.0K
11:30 2,849.43 2,849.43 2,848.99 2,848.99 0.0K
11:31 2,849.03 2,849.27 2,849.03 2,849.27 0.0K
11:32 2,849.26 2,849.58 2,849.24 2,849.58 0.0K
11:33 2,849.49 2,849.62 2,849.45 2,849.62 0.0K
11:34 2,849.56 2,849.67 2,849.56 2,849.67 0.0K
11:35 2,849.61 2,849.76 2,849.61 2,849.68 0.0K
11:36 2,849.75 2,849.75 2,849.44 2,849.44 0.0K
11:37 2,849.46 2,849.80 2,849.46 2,849.80 0.0K
11:38 2,849.80 2,850.16 2,849.79 2,850.16 0.0K
11:39 2,849.86 2,849.98 2,849.86 2,849.92 0.0K
11:40 2,849.97 2,850.28 2,849.97 2,850.28 0.0K
11:41 2,850.27 2,850.27 2,850.22 2,850.22 0.0K
11:42 2,850.17 2,850.33 2,850.17 2,850.33 0.0K
11:43 2,850.40 2,850.45 2,850.40 2,850.45 0.0K
11:44 2,850.47 2,850.78 2,850.47 2,850.78 0.0K
11:45 2,850.86 2,850.86 2,850.68 2,850.68 0.0K
11:46 2,850.73 2,850.82 2,850.66 2,850.82 0.0K
11:47 2,850.94 2,851.01 2,850.94 2,850.96 0.0K
11:48 2,850.96 2,851.07 2,850.96 2,851.02 0.0K
11:49 2,850.99 2,851.05 2,850.93 2,851.05 0.0K
11:50 2,850.98 2,851.11 2,850.98 2,851.02 0.0K
11:51 2,850.90 2,850.93 2,850.84 2,850.84 0.0K
11:52 2,850.75 2,850.75 2,850.08 2,850.08 0.0K
11:53 2,850.08 2,850.08 2,849.27 2,849.44 0.0K
11:54 2,849.22 2,849.22 2,848.73 2,848.73 0.0K
11:55 2,849.05 2,850.17 2,849.05 2,849.55 0.0K
11:56 2,850.17 2,850.19 2,850.08 2,850.19 0.0K
11:57 2,850.01 2,850.25 2,850.01 2,850.25 0.0K
11:58 2,850.29 2,850.38 2,850.20 2,850.36 0.0K
11:59 2,850.41 2,850.41 2,849.10 2,849.27 0.0K
12:00 2,848.96 2,849.60 2,848.96 2,849.42 0.0K
12:01 2,849.59 2,849.59 2,849.38 2,849.48 0.0K
12:02 2,849.41 2,849.84 2,849.40 2,849.44 0.0K
12:03 2,849.76 2,849.76 2,849.70 2,849.71 0.0K
12:04 2,849.73 2,849.86 2,849.68 2,849.68 0.0K
12:05 2,849.87 2,850.01 2,849.87 2,850.01 0.0K
12:06 2,849.99 2,849.99 2,849.85 2,849.85 0.0K
12:07 2,849.92 2,850.01 2,849.92 2,849.94 0.0K
12:08 2,850.04 2,850.04 2,850.01 2,850.01 0.0K
12:09 2,850.19 2,850.42 2,850.19 2,850.42 0.0K
12:10 2,850.43 2,850.88 2,850.43 2,850.81 0.0K
12:11 2,850.84 2,850.84 2,850.62 2,850.62 0.0K
12:12 2,850.84 2,850.88 2,850.79 2,850.79 0.0K
12:13 2,850.86 2,850.88 2,850.84 2,850.84 0.0K
12:14 2,850.99 2,851.17 2,850.91 2,850.91 0.0K
12:15 2,851.23 2,851.26 2,851.12 2,851.26 0.0K
12:16 2,851.19 2,851.19 2,851.04 2,851.13 0.0K
12:17 2,851.02 2,851.17 2,851.02 2,851.17 0.0K
12:18 2,850.96 2,851.12 2,850.96 2,851.02 0.0K
12:19 2,851.18 2,851.47 2,851.18 2,851.30 0.0K
12:20 2,851.52 2,851.52 2,851.36 2,851.45 0.0K
12:21 2,851.36 2,851.47 2,851.36 2,851.47 0.0K
12:22 2,851.65 2,851.77 2,851.65 2,851.74 0.0K
12:23 2,851.91 2,852.01 2,851.91 2,851.93 0.0K
12:24 2,851.92 2,852.04 2,851.87 2,852.04 0.0K
12:25 2,851.74 2,851.79 2,851.74 2,851.76 0.0K
12:26 2,851.96 2,852.24 2,851.96 2,852.21 0.0K
12:27 2,852.43 2,852.61 2,852.43 2,852.56 0.0K
12:28 2,852.35 2,852.62 2,852.35 2,852.60 0.0K
12:29 2,852.58 2,852.61 2,852.46 2,852.48 0.0K
12:30 2,852.40 2,852.40 2,851.96 2,852.03 0.0K
12:31 2,851.68 2,851.68 2,851.12 2,851.30 0.0K
12:32 2,851.05 2,851.48 2,851.05 2,851.48 0.0K
12:33 2,851.34 2,851.36 2,850.94 2,851.17 0.0K
12:34 2,851.01 2,851.01 2,850.62 2,850.71 0.0K
12:35 2,850.50 2,850.50 2,850.24 2,850.24 0.0K
12:36 2,850.02 2,850.22 2,849.61 2,849.61 0.0K
12:37 2,850.20 2,850.71 2,850.20 2,850.55 0.0K
12:38 2,851.20 2,851.20 2,851.01 2,851.13 0.0K
12:39 2,850.98 2,851.51 2,850.98 2,851.38 0.0K
12:40 2,851.67 2,852.32 2,851.67 2,852.32 0.0K
12:41 2,852.11 2,852.11 2,851.60 2,852.02 0.0K
12:42 2,851.61 2,851.97 2,851.61 2,851.76 0.0K
12:43 2,851.89 2,851.93 2,851.77 2,851.77 0.0K
12:44 2,851.92 2,851.92 2,851.65 2,851.74 0.0K
12:45 2,851.84 2,851.84 2,851.13 2,851.84 0.0K
12:46 2,851.06 2,851.06 2,850.90 2,850.92 0.0K
12:47 2,850.90 2,851.25 2,850.90 2,851.25 0.0K
12:48 2,851.17 2,851.45 2,851.17 2,851.45 0.0K
12:49 2,851.69 2,851.95 2,851.65 2,851.95 0.0K
12:50 2,851.93 2,852.84 2,851.93 2,852.79 0.0K
12:51 2,852.88 2,852.90 2,852.78 2,852.89 0.0K
12:52 2,853.04 2,853.04 2,852.56 2,852.56 0.0K
12:53 2,852.73 2,853.11 2,852.73 2,853.11 0.0K
12:54 2,853.20 2,853.87 2,853.20 2,853.87 0.0K
12:55 2,853.86 2,853.95 2,853.76 2,853.76 0.0K
12:56 2,853.96 2,854.23 2,853.96 2,854.23 0.0K
12:57 2,854.18 2,854.62 2,854.18 2,854.62 0.0K
12:58 2,854.91 2,854.91 2,854.86 2,854.89 0.0K
12:59 2,854.96 2,855.57 2,854.96 2,855.22 0.0K
13:00 2,855.62 2,855.98 2,855.62 2,855.96 0.0K
13:01 2,855.93 2,855.93 2,855.63 2,855.63 0.0K
13:02 2,855.62 2,855.63 2,855.62 2,855.62 0.0K
13:03 2,855.62 2,855.63 2,855.62 2,855.63 0.0K
13:04 2,855.63 2,855.64 2,855.61 2,855.64 0.0K
13:05 2,855.64 2,855.67 2,855.64 2,855.67 0.0K
13:06 2,855.66 2,855.66 2,855.62 2,855.62 0.0K
13:07 2,855.62 2,855.91 2,855.62 2,855.91 0.0K
13:08 2,855.89 2,855.89 2,855.84 2,855.88 0.0K
13:09 2,855.88 2,855.91 2,855.88 2,855.89 0.0K
13:10 2,855.89 2,855.89 2,855.84 2,855.85 0.0K
13:11 2,855.36 2,855.37 2,855.33 2,855.33 0.0K
13:12 2,855.32 2,855.33 2,855.32 2,855.33 0.0K
13:13 2,855.32 2,855.32 2,855.31 2,855.32 0.0K
13:14 2,855.66 2,855.71 2,855.65 2,855.71 0.0K
13:15 2,855.73 2,855.73 2,855.73 2,855.73 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available