CBOE S&P 500 10% Buffered 25 Sep

SP2BF10S
🏛️ usa →
3,745.28
Last Update: 2025-10-06
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 2,600.07 2,600.07 2,600.07 2,600.07 0.0M
2022-12-30 2,602.08 2,602.08 2,602.08 2,602.08 0.0M
2022-12-29 2,574.77 2,574.77 2,574.77 2,574.77 0.0M
2022-12-28 2,594.00 2,594.00 2,594.00 2,594.00 0.0M
2022-12-24 2,597.15 2,597.15 2,597.15 2,597.15 0.0M
2022-12-23 2,584.40 2,584.40 2,584.40 2,584.40 0.0M
2022-12-22 2,613.60 2,613.60 2,613.60 2,613.60 0.0M
2022-12-21 2,584.16 2,584.16 2,584.16 2,584.16 0.0M
2022-12-20 2,579.96 2,579.96 2,579.96 2,579.96 0.0M
2022-12-17 2,591.71 2,591.71 2,591.71 2,591.71 0.0M
2022-12-16 2,610.48 2,610.48 2,610.48 2,610.48 0.0M
2022-12-15 2,654.62 2,654.62 2,654.62 2,654.62 0.0M
2022-12-14 2,657.95 2,657.95 2,657.95 2,657.95 0.0M
2022-12-13 2,643.33 2,643.33 2,643.33 2,643.33 0.0M
2022-12-10 2,625.10 2,625.10 2,625.10 2,625.10 0.0M
2022-12-09 2,635.25 2,635.25 2,635.25 2,635.25 0.0M
2022-12-08 2,622.21 2,622.21 2,622.21 2,622.21 0.0M
2022-12-07 2,627.34 2,627.34 2,627.34 2,627.34 0.0M
2022-12-06 2,649.66 2,649.66 2,649.66 2,649.66 0.0M
2022-12-03 2,670.54 2,670.54 2,670.54 2,670.54 0.0M
2022-12-02 2,670.76 2,670.76 2,670.76 2,670.76 0.0M
2022-12-01 2,672.48 2,672.48 2,672.48 2,672.48 0.0M
2022-11-30 2,626.05 2,626.05 2,626.05 2,626.05 0.0M
2022-11-29 2,629.53 2,629.53 2,629.53 2,629.53 0.0M
2022-11-26 2,650.20 2,650.20 2,650.20 2,650.20 0.0M
2022-11-24 2,652.08 2,652.08 2,652.08 2,652.08 0.0M
2022-11-23 2,642.68 2,642.68 2,642.68 2,642.68 0.0M
2022-11-22 2,621.79 2,621.79 2,621.79 2,621.79 0.0M
2022-11-19 2,621.87 2,621.87 2,621.87 2,621.87 0.0M
2022-11-18 2,613.05 2,613.05 2,613.05 2,613.05 0.0M
2022-11-17 2,620.15 2,620.15 2,620.15 2,620.15 0.0M
2022-11-16 2,624.58 2,624.58 2,624.58 2,624.58 0.0M
2022-11-15 2,616.72 2,616.72 2,616.72 2,616.72 0.0M
2022-11-12 2,622.67 2,622.67 2,622.67 2,622.67 0.0M
2022-11-11 2,607.19 2,607.19 2,607.19 2,607.19 0.0M
2022-11-10 2,528.76 2,528.76 2,528.76 2,528.76 0.0M
2022-11-09 2,556.30 2,556.30 2,556.30 2,556.30 0.0M
2022-11-08 2,552.74 2,552.74 2,552.74 2,552.74 0.0M
2022-11-05 2,535.24 2,535.24 2,535.24 2,535.24 0.0M
2022-11-04 2,517.50 2,517.50 2,517.50 2,517.50 0.0M
2022-11-03 2,528.06 2,528.06 2,528.06 2,528.06 0.0M
2022-11-02 2,564.42 2,564.42 2,564.42 2,564.42 0.0M
2022-11-01 2,571.71 2,571.71 2,571.71 2,571.71 0.0M
2022-10-29 2,580.93 2,580.93 2,580.93 2,580.93 0.0M
2022-10-28 2,526.69 2,526.69 2,526.69 2,526.69 0.0M
2022-10-27 2,550.36 2,550.36 2,550.36 2,550.36 0.0M
2022-10-26 2,548.83 2,548.83 2,548.83 2,548.83 0.0M
2022-10-25 2,530.41 2,530.41 2,530.41 2,530.41 0.0M
2022-10-22 2,513.33 2,513.33 2,513.33 2,513.33 0.0M
2022-10-21 2,478.91 2,478.91 2,478.91 2,478.91 0.0M
2022-10-20 2,490.94 2,490.94 2,490.94 2,490.94 0.0M
2022-10-19 2,506.03 2,506.03 2,506.03 2,506.03 0.0M
2022-10-18 2,484.83 2,484.83 2,484.83 2,484.83 0.0M
2022-10-15 2,444.98 2,444.98 2,444.98 2,444.98 0.0M
2022-10-14 2,477.11 2,477.11 2,477.11 2,477.11 0.0M
2022-10-13 2,437.22 2,437.22 2,437.22 2,437.22 0.0M
2022-10-12 2,441.39 2,441.39 2,441.39 2,441.39 0.0M
2022-10-11 2,453.31 2,453.31 2,453.31 2,453.31 0.0M
2022-10-08 2,463.21 2,463.21 2,463.21 2,463.21 0.0M
2022-10-07 2,506.78 2,506.78 2,506.78 2,506.78 0.0M
2022-10-06 2,525.48 2,525.48 2,525.48 2,525.48 0.0M
2022-10-05 2,525.03 2,525.03 2,525.03 2,525.03 0.0M
2022-10-04 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-10-01 2,444.53 2,444.53 2,444.53 2,444.53 0.0M
2022-09-30 2,461.11 2,461.11 2,461.11 2,461.11 0.0M
2022-09-29 2,493.45 2,493.45 2,493.45 2,493.45 0.0M
2022-09-28 2,482.28 2,482.28 2,482.28 2,482.28 0.0M
2022-09-27 2,485.82 2,485.82 2,485.82 2,485.82 0.0M
2022-09-24 2,510.40 2,510.40 2,510.40 2,510.40 0.0M
2022-09-23 2,548.95 2,548.95 2,548.95 2,548.95 0.0M
2022-09-22 2,566.87 2,566.87 2,566.87 2,566.87 0.0M
2022-09-21 2,605.78 2,605.78 2,605.78 2,605.78 0.0M
2022-09-20 2,624.91 2,624.91 2,624.91 2,624.91 0.0M
2022-09-17 2,611.32 2,611.32 2,611.32 2,611.32 0.0M
2022-09-16 2,626.61 2,626.61 2,626.61 2,626.61 0.0M
2022-09-15 2,644.23 2,644.23 2,644.23 2,644.23 0.0M
2022-09-14 2,636.14 2,636.14 2,636.14 2,636.14 0.0M
2022-09-13 2,679.57 2,679.57 2,679.57 2,679.57 0.0M
2022-09-10 2,671.35 2,671.35 2,671.35 2,671.35 0.0M
2022-09-09 2,656.47 2,656.47 2,656.47 2,656.47 0.0M
2022-09-08 2,643.84 2,643.84 2,643.84 2,643.84 0.0M
2022-09-07 2,613.91 2,613.91 2,613.91 2,613.91 0.0M
2022-09-03 2,621.23 2,621.23 2,621.23 2,621.23 0.0M
2022-09-02 2,630.66 2,630.66 2,630.66 2,630.66 0.0M
2022-09-01 2,627.24 2,627.24 2,627.24 2,627.24 0.0M
2022-08-31 2,634.43 2,634.43 2,634.43 2,634.43 0.0M
2022-08-30 2,644.22 2,644.22 2,644.22 2,644.22 0.0M
2022-08-27 2,649.21 2,649.21 2,649.21 2,649.21 0.0M
2022-08-26 2,680.95 2,680.95 2,680.95 2,680.95 0.0M
2022-08-25 2,670.26 2,670.26 2,670.26 2,670.26 0.0M
2022-08-24 2,664.43 2,664.43 2,664.43 2,664.43 0.0M
2022-08-23 2,667.28 2,667.28 2,667.28 2,667.28 0.0M
2022-08-20 2,685.61 2,685.61 2,685.61 2,685.61 0.0M
2022-08-19 2,698.21 2,698.21 2,698.21 2,698.21 0.0M
2022-08-18 2,697.44 2,697.44 2,697.44 2,697.44 0.0M
2022-08-17 2,702.68 2,702.68 2,702.68 2,702.68 0.0M
2022-08-16 2,701.43 2,701.43 2,701.43 2,701.43 0.0M
2022-08-13 2,697.32 2,697.32 2,697.32 2,697.32 0.0M
2022-08-12 2,681.41 2,681.41 2,681.41 2,681.41 0.0M
2022-08-11 2,680.09 2,680.09 2,680.09 2,680.09 0.0M
2022-08-10 2,659.02 2,659.02 2,659.02 2,659.02 0.0M
2022-08-09 2,663.13 2,663.13 2,663.13 2,663.13 0.0M
2022-08-06 2,661.45 2,661.45 2,661.45 2,661.45 0.0M
2022-08-05 2,664.21 2,664.21 2,664.21 2,664.21 0.0M
2022-08-04 2,663.69 2,663.69 2,663.69 2,663.69 0.0M
2022-08-03 2,644.34 2,644.34 2,644.34 2,644.34 0.0M
2022-08-02 2,654.37 2,654.37 2,654.37 2,654.37 0.0M
2022-07-30 2,658.97 2,658.97 2,658.97 2,658.97 0.0M
2022-07-29 2,644.64 2,644.64 2,644.64 2,644.64 0.0M
2022-07-28 2,624.02 2,624.02 2,624.02 2,624.02 0.0M
2022-07-27 2,595.43 2,595.43 2,595.43 2,595.43 0.0M
2022-07-26 2,610.04 2,610.04 2,610.04 2,610.04 0.0M
2022-07-23 2,605.41 2,605.41 2,605.41 2,605.41 0.0M
2022-07-22 2,612.78 2,612.78 2,612.78 2,612.78 0.0M
2022-07-21 2,600.64 2,600.64 2,600.64 2,600.64 0.0M
2022-07-20 2,594.06 2,594.06 2,594.06 2,594.06 0.0M
2022-07-19 2,555.88 2,555.88 2,555.88 2,555.88 0.0M
2022-07-16 2,565.95 2,565.95 2,565.95 2,565.95 0.0M
2022-07-15 2,536.09 2,536.09 2,536.09 2,536.09 0.0M
2022-07-14 2,536.02 2,536.02 2,536.02 2,536.02 0.0M
2022-07-13 2,543.65 2,543.65 2,543.65 2,543.65 0.0M
2022-07-12 2,559.21 2,559.21 2,559.21 2,559.21 0.0M
2022-07-09 2,575.21 2,575.21 2,575.21 2,575.21 0.0M
2022-07-08 2,570.34 2,570.34 2,570.34 2,570.34 0.0M
2022-07-07 2,551.71 2,551.71 2,551.71 2,551.71 0.0M
2022-07-06 2,542.27 2,542.27 2,542.27 2,542.27 0.0M
2022-07-02 2,539.35 2,539.35 2,539.35 2,539.35 0.0M
2022-07-01 2,518.83 2,518.83 2,518.83 2,518.83 0.0M
2022-06-30 2,534.30 2,534.30 2,534.30 2,534.30 0.0M
2022-06-29 2,536.75 2,536.75 2,536.75 2,536.75 0.0M
2022-06-28 2,568.85 2,568.85 2,568.85 2,568.85 0.0M
2022-06-25 2,566.50 2,566.50 2,566.50 2,566.50 0.0M
2022-06-24 2,518.66 2,518.66 2,518.66 2,518.66 0.0M
2022-06-23 2,508.67 2,508.67 2,508.67 2,508.67 0.0M
2022-06-22 2,506.91 2,506.91 2,506.91 2,506.91 0.0M
2022-06-18 2,466.52 2,466.52 2,466.52 2,466.52 0.0M
2022-06-17 2,463.84 2,463.84 2,463.84 2,463.84 0.0M
2022-06-16 2,513.65 2,513.65 2,513.65 2,513.65 0.0M
2022-06-15 2,485.66 2,485.66 2,485.66 2,485.66 0.0M
2022-06-14 2,490.55 2,490.55 2,490.55 2,490.55 0.0M
2022-06-11 2,556.09 2,556.09 2,556.09 2,556.09 0.0M
2022-06-10 2,597.70 2,597.70 2,597.70 2,597.70 0.0M
2022-06-09 2,633.77 2,633.77 2,633.77 2,633.77 0.0M
2022-06-08 2,646.44 2,646.44 2,646.44 2,646.44 0.0M
2022-06-07 2,632.63 2,632.63 2,632.63 2,632.63 0.0M
2022-06-04 2,629.84 2,629.84 2,629.84 2,629.84 0.0M
2022-06-03 2,650.01 2,650.01 2,650.01 2,650.01 0.0M
2022-06-02 2,624.44 2,624.44 2,624.44 2,624.44 0.0M
2022-06-01 2,634.76 2,634.76 2,634.76 2,634.76 0.0M
2022-05-28 2,645.12 2,645.12 2,645.12 2,645.12 0.0M
2022-05-27 2,604.18 2,604.18 2,604.18 2,604.18 0.0M
2022-05-26 2,575.08 2,575.08 2,575.08 2,575.08 0.0M
2022-05-25 2,564.90 2,564.90 2,564.90 2,564.90 0.0M
2022-05-24 2,575.93 2,575.93 2,575.93 2,575.93 0.0M
2022-05-21 2,544.94 2,544.94 2,544.94 2,544.94 0.0M
2022-05-20 2,544.93 2,544.93 2,544.93 2,544.93 0.0M
2022-05-19 2,545.77 2,545.77 2,545.77 2,545.77 0.0M
2022-05-18 2,617.59 2,617.59 2,617.59 2,617.59 0.0M
2022-05-17 2,584.32 2,584.32 2,584.32 2,584.32 0.0M
2022-05-14 2,585.18 2,585.18 2,585.18 2,585.18 0.0M
2022-05-13 2,547.11 2,547.11 2,547.11 2,547.11 0.0M
2022-05-12 2,554.15 2,554.15 2,554.15 2,554.15 0.0M
2022-05-11 2,573.52 2,573.52 2,573.52 2,573.52 0.0M
2022-05-10 2,572.26 2,572.26 2,572.26 2,572.26 0.0M
2022-05-07 2,615.50 2,615.50 2,615.50 2,615.50 0.0M
2022-05-06 2,632.16 2,632.16 2,632.16 2,632.16 0.0M
2022-05-05 2,686.28 2,686.28 2,686.28 2,686.28 0.0M
2022-05-04 2,642.77 2,642.77 2,642.77 2,642.77 0.0M
2022-05-03 2,628.31 2,628.31 2,628.31 2,628.31 0.0M
2022-04-30 2,625.03 2,625.03 2,625.03 2,625.03 0.0M
2022-04-29 2,670.79 2,670.79 2,670.79 2,670.79 0.0M
2022-04-28 2,647.00 2,647.00 2,647.00 2,647.00 0.0M
2022-04-27 2,630.57 2,630.57 2,630.57 2,630.57 0.0M
2022-04-26 2,684.88 2,684.88 2,684.88 2,684.88 0.0M
2022-04-23 2,669.87 2,669.87 2,669.87 2,669.87 0.0M
2022-04-22 2,720.27 2,720.27 2,720.27 2,720.27 0.0M
2022-04-21 2,747.72 2,747.72 2,747.72 2,747.72 0.0M
2022-04-20 2,736.18 2,736.18 2,736.18 2,736.18 0.0M
2022-04-19 2,724.26 2,724.26 2,724.26 2,724.26 0.0M
2022-04-15 2,717.03 2,717.03 2,717.03 2,717.03 0.0M
2022-04-14 2,735.92 2,735.92 2,735.92 2,735.92 0.0M
2022-04-13 2,719.01 2,719.01 2,719.01 2,719.01 0.0M
2022-04-12 2,723.40 2,723.40 2,723.40 2,723.40 0.0M
2022-04-09 2,748.82 2,748.82 2,748.82 2,748.82 0.0M
2022-04-08 2,752.10 2,752.10 2,752.10 2,752.10 0.0M
2022-04-07 2,744.59 2,744.59 2,744.59 2,744.59 0.0M
2022-04-06 2,759.37 2,759.37 2,759.37 2,759.37 0.0M
2022-04-05 2,777.04 2,777.04 2,777.04 2,777.04 0.0M
2022-04-02 2,761.96 2,761.96 2,761.96 2,761.96 0.0M
2022-04-01 2,763.68 2,763.68 2,763.68 2,763.68 0.0M
2022-03-31 2,780.43 2,780.43 2,780.43 2,780.43 0.0M
2022-03-30 2,786.65 2,786.65 2,786.65 2,786.65 0.0M
2022-03-29 2,771.36 2,771.36 2,771.36 2,771.36 0.0M
2022-03-26 2,760.74 2,760.74 2,760.74 2,760.74 0.0M
2022-03-25 2,753.37 2,753.37 2,753.37 2,753.37 0.0M
2022-03-24 2,731.97 2,731.97 2,731.97 2,731.97 0.0M
2022-03-23 2,749.09 2,749.09 2,749.09 2,749.09 0.0M
2022-03-22 2,733.39 2,733.39 2,733.39 2,733.39 0.0M
2022-03-19 2,731.81 2,731.81 2,731.81 2,731.81 0.0M
2022-03-18 2,709.20 2,709.20 2,709.20 2,709.20 0.0M
2022-03-17 2,691.23 2,691.23 2,691.23 2,691.23 0.0M
2022-03-16 2,651.28 2,651.28 2,651.28 2,651.28 0.0M
2022-03-15 2,622.15 2,622.15 2,622.15 2,622.15 0.0M
2022-03-12 2,631.81 2,631.81 2,631.81 2,631.81 0.0M
2022-03-11 2,652.30 2,652.30 2,652.30 2,652.30 0.0M
2022-03-10 2,655.24 2,655.24 2,655.24 2,655.24 0.0M
2022-03-09 2,611.93 2,611.93 2,611.93 2,611.93 0.0M
2022-03-08 2,623.26 2,623.26 2,623.26 2,623.26 0.0M
2022-03-05 2,673.02 2,673.02 2,673.02 2,673.02 0.0M
2022-03-04 2,688.95 2,688.95 2,688.95 2,688.95 0.0M
2022-03-03 2,692.71 2,692.71 2,692.71 2,692.71 0.0M
2022-03-02 2,668.65 2,668.65 2,668.65 2,668.65 0.0M
2022-03-01 2,691.27 2,691.27 2,691.27 2,691.27 0.0M
2022-02-26 2,697.65 2,697.65 2,697.65 2,697.65 0.0M
2022-02-25 2,657.99 2,657.99 2,657.99 2,657.99 0.0M
2022-02-24 2,640.75 2,640.75 2,640.75 2,640.75 0.0M
2022-02-23 2,676.22 2,676.22 2,676.22 2,676.22 0.0M
2022-02-19 2,686.31 2,686.31 2,686.31 2,686.31 0.0M
2022-02-18 2,694.95 2,694.95 2,694.95 2,694.95 0.0M
2022-02-17 2,727.78 2,727.78 2,727.78 2,727.78 0.0M
2022-02-16 2,721.93 2,721.93 2,721.93 2,721.93 0.0M
2022-02-15 2,700.41 2,700.41 2,700.41 2,700.41 0.0M
2022-02-12 2,705.28 2,705.28 2,705.28 2,705.28 0.0M
2022-02-11 2,731.08 2,731.08 2,731.08 2,731.08 0.0M
2022-02-10 2,758.48 2,758.48 2,758.48 2,758.48 0.0M
2022-02-09 2,738.87 2,738.87 2,738.87 2,738.87 0.0M
2022-02-08 2,727.36 2,727.36 2,727.36 2,727.36 0.0M
2022-02-05 2,726.63 2,726.63 2,726.63 2,726.63 0.0M
2022-02-04 2,729.30 2,729.30 2,729.30 2,729.30 0.0M
2022-02-03 2,744.03 2,744.03 2,744.03 2,744.03 0.0M
2022-02-02 2,745.09 2,745.09 2,745.09 2,745.09 0.0M
2022-02-01 2,726.30 2,726.30 2,726.30 2,726.30 0.0M
2022-01-29 2,699.63 2,699.63 2,699.63 2,699.63 0.0M
2022-01-28 2,668.56 2,668.56 2,668.56 2,668.56 0.0M
2022-01-27 2,667.69 2,667.69 2,667.69 2,667.69 0.0M
2022-01-26 2,668.60 2,668.60 2,668.60 2,668.60 0.0M
2022-01-25 2,691.58 2,691.58 2,691.58 2,691.58 0.0M
2022-01-22 2,685.69 2,685.69 2,685.69 2,685.69 0.0M
2022-01-21 2,714.93 2,714.93 2,714.93 2,714.93 0.0M
2022-01-20 2,732.86 2,732.86 2,732.86 2,732.86 0.0M
2022-01-19 2,743.46 2,743.46 2,743.46 2,743.46 0.0M
2022-01-15 2,767.66 2,767.66 2,767.66 2,767.66 0.0M
2022-01-14 2,763.88 2,763.88 2,763.88 2,763.88 0.0M
2022-01-13 2,781.97 2,781.97 2,781.97 2,781.97 0.0M
2022-01-12 2,777.37 2,777.37 2,777.37 2,777.37 0.0M
2022-01-11 2,766.50 2,766.50 2,766.50 2,766.50 0.0M
2022-01-08 2,765.33 2,765.33 2,765.33 2,765.33 0.0M
2022-01-07 2,768.41 2,768.41 2,768.41 2,768.41 0.0M
2022-01-06 2,769.51 2,769.51 2,769.51 2,769.51 0.0M
2022-01-05 2,788.64 2,788.64 2,788.64 2,788.64 0.0M
2022-01-04 2,789.90 2,789.90 2,789.90 2,789.90 0.0M
2022-01-01 2,784.16 2,784.16 2,784.16 2,784.16 0.0M