CBOE S&P 500 10% Buffered Zero Jun

SP0BF10U
🏛️ usa →
4,083.67
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 2,761.94 2,761.94 2,761.94 2,761.94 0.0M
2022-12-30 2,764.31 2,764.31 2,764.31 2,764.31 0.0M
2022-12-29 2,734.12 2,734.12 2,734.12 2,734.12 0.0M
2022-12-28 2,756.73 2,756.73 2,756.73 2,756.73 0.0M
2022-12-24 2,761.00 2,761.00 2,761.00 2,761.00 0.0M
2022-12-23 2,748.06 2,748.06 2,748.06 2,748.06 0.0M
2022-12-22 2,780.29 2,780.29 2,780.29 2,780.29 0.0M
2022-12-21 2,746.94 2,746.94 2,746.94 2,746.94 0.0M
2022-12-20 2,744.24 2,744.24 2,744.24 2,744.24 0.0M
2022-12-17 2,758.12 2,758.12 2,758.12 2,758.12 0.0M
2022-12-16 2,780.76 2,780.76 2,780.76 2,780.76 0.0M
2022-12-15 2,832.54 2,832.54 2,832.54 2,832.54 0.0M
2022-12-14 2,838.26 2,838.26 2,838.26 2,838.26 0.0M
2022-12-13 2,821.28 2,821.28 2,821.28 2,821.28 0.0M
2022-12-10 2,799.46 2,799.46 2,799.46 2,799.46 0.0M
2022-12-09 2,811.46 2,811.46 2,811.46 2,811.46 0.0M
2022-12-08 2,796.22 2,796.22 2,796.22 2,796.22 0.0M
2022-12-07 2,801.10 2,801.10 2,801.10 2,801.10 0.0M
2022-12-06 2,827.60 2,827.60 2,827.60 2,827.60 0.0M
2022-12-03 2,854.48 2,854.48 2,854.48 2,854.48 0.0M
2022-12-02 2,856.05 2,856.05 2,856.05 2,856.05 0.0M
2022-12-01 2,858.38 2,858.38 2,858.38 2,858.38 0.0M
2022-11-30 2,803.48 2,803.48 2,803.48 2,803.48 0.0M
2022-11-29 2,808.36 2,808.36 2,808.36 2,808.36 0.0M
2022-11-26 2,832.96 2,832.96 2,832.96 2,832.96 0.0M
2022-11-24 2,834.81 2,834.81 2,834.81 2,834.81 0.0M
2022-11-23 2,822.25 2,822.25 2,822.25 2,822.25 0.0M
2022-11-22 2,799.02 2,799.02 2,799.02 2,799.02 0.0M
2022-11-19 2,800.80 2,800.80 2,800.80 2,800.80 0.0M
2022-11-18 2,791.73 2,791.73 2,791.73 2,791.73 0.0M
2022-11-17 2,800.80 2,800.80 2,800.80 2,800.80 0.0M
2022-11-16 2,806.28 2,806.28 2,806.28 2,806.28 0.0M
2022-11-15 2,797.91 2,797.91 2,797.91 2,797.91 0.0M
2022-11-12 2,806.74 2,806.74 2,806.74 2,806.74 0.0M
2022-11-11 2,787.99 2,787.99 2,787.99 2,787.99 0.0M
2022-11-10 2,699.19 2,699.19 2,699.19 2,699.19 0.0M
2022-11-09 2,730.39 2,730.39 2,730.39 2,730.39 0.0M
2022-11-08 2,725.67 2,725.67 2,725.67 2,725.67 0.0M
2022-11-05 2,706.27 2,706.27 2,706.27 2,706.27 0.0M
2022-11-04 2,686.11 2,686.11 2,686.11 2,686.11 0.0M
2022-11-03 2,699.09 2,699.09 2,699.09 2,699.09 0.0M
2022-11-02 2,740.63 2,740.63 2,740.63 2,740.63 0.0M
2022-11-01 2,749.47 2,749.47 2,749.47 2,749.47 0.0M
2022-10-29 2,761.12 2,761.12 2,761.12 2,761.12 0.0M
2022-10-28 2,701.35 2,701.35 2,701.35 2,701.35 0.0M
2022-10-27 2,728.20 2,728.20 2,728.20 2,728.20 0.0M
2022-10-26 2,727.35 2,727.35 2,727.35 2,727.35 0.0M
2022-10-25 2,707.32 2,707.32 2,707.32 2,707.32 0.0M
2022-10-22 2,688.08 2,688.08 2,688.08 2,688.08 0.0M
2022-10-21 2,650.63 2,650.63 2,650.63 2,650.63 0.0M
2022-10-20 2,662.45 2,662.45 2,662.45 2,662.45 0.0M
2022-10-19 2,678.74 2,678.74 2,678.74 2,678.74 0.0M
2022-10-18 2,655.66 2,655.66 2,655.66 2,655.66 0.0M
2022-10-15 2,611.38 2,611.38 2,611.38 2,611.38 0.0M
2022-10-14 2,646.92 2,646.92 2,646.92 2,646.92 0.0M
2022-10-13 2,604.09 2,604.09 2,604.09 2,604.09 0.0M
2022-10-12 2,608.65 2,608.65 2,608.65 2,608.65 0.0M
2022-10-11 2,619.52 2,619.52 2,619.52 2,619.52 0.0M
2022-10-08 2,630.49 2,630.49 2,630.49 2,630.49 0.0M
2022-10-07 2,679.52 2,679.52 2,679.52 2,679.52 0.0M
2022-10-06 2,700.55 2,700.55 2,700.55 2,700.55 0.0M
2022-10-05 2,699.92 2,699.92 2,699.92 2,699.92 0.0M
2022-10-04 2,649.97 2,649.97 2,649.97 2,649.97 0.0M
2022-10-01 2,609.59 2,609.59 2,609.59 2,609.59 0.0M
2022-09-30 2,629.11 2,629.11 2,629.11 2,629.11 0.0M
2022-09-29 2,665.49 2,665.49 2,665.49 2,665.49 0.0M
2022-09-28 2,632.44 2,632.44 2,632.44 2,632.44 0.0M
2022-09-27 2,634.96 2,634.96 2,634.96 2,634.96 0.0M
2022-09-24 2,654.68 2,654.68 2,654.68 2,654.68 0.0M
2022-09-23 2,687.15 2,687.15 2,687.15 2,687.15 0.0M
2022-09-22 2,698.43 2,698.43 2,698.43 2,698.43 0.0M
2022-09-21 2,729.29 2,729.29 2,729.29 2,729.29 0.0M
2022-09-20 2,747.21 2,747.21 2,747.21 2,747.21 0.0M
2022-09-17 2,732.85 2,732.85 2,732.85 2,732.85 0.0M
2022-09-16 2,746.35 2,746.35 2,746.35 2,746.35 0.0M
2022-09-15 2,760.77 2,760.77 2,760.77 2,760.77 0.0M
2022-09-14 2,756.86 2,756.86 2,756.86 2,756.86 0.0M
2022-09-13 2,823.22 2,823.22 2,823.22 2,823.22 0.0M
2022-09-10 2,805.29 2,805.29 2,805.29 2,805.29 0.0M
2022-09-09 2,783.54 2,783.54 2,783.54 2,783.54 0.0M
2022-09-08 2,769.54 2,769.54 2,769.54 2,769.54 0.0M
2022-09-07 2,738.68 2,738.68 2,738.68 2,738.68 0.0M
2022-09-03 2,747.97 2,747.97 2,747.97 2,747.97 0.0M
2022-09-02 2,760.06 2,760.06 2,760.06 2,760.06 0.0M
2022-09-01 2,759.34 2,759.34 2,759.34 2,759.34 0.0M
2022-08-31 2,769.68 2,769.68 2,769.68 2,769.68 0.0M
2022-08-30 2,785.16 2,785.16 2,785.16 2,785.16 0.0M
2022-08-27 2,793.73 2,793.73 2,793.73 2,793.73 0.0M
2022-08-26 2,842.93 2,842.93 2,842.93 2,842.93 0.0M
2022-08-25 2,825.93 2,825.93 2,825.93 2,825.93 0.0M
2022-08-24 2,816.85 2,816.85 2,816.85 2,816.85 0.0M
2022-08-23 2,821.79 2,821.79 2,821.79 2,821.79 0.0M
2022-08-20 2,849.61 2,849.61 2,849.61 2,849.61 0.0M
2022-08-19 2,866.49 2,866.49 2,866.49 2,866.49 0.0M
2022-08-18 2,863.32 2,863.32 2,863.32 2,863.32 0.0M
2022-08-17 2,870.85 2,870.85 2,870.85 2,870.85 0.0M
2022-08-16 2,867.76 2,867.76 2,867.76 2,867.76 0.0M
2022-08-13 2,861.34 2,861.34 2,861.34 2,861.34 0.0M
2022-08-12 2,840.46 2,840.46 2,840.46 2,840.46 0.0M
2022-08-11 2,837.82 2,837.82 2,837.82 2,837.82 0.0M
2022-08-10 2,808.91 2,808.91 2,808.91 2,808.91 0.0M
2022-08-09 2,814.07 2,814.07 2,814.07 2,814.07 0.0M
2022-08-06 2,812.86 2,812.86 2,812.86 2,812.86 0.0M
2022-08-05 2,814.64 2,814.64 2,814.64 2,814.64 0.0M
2022-08-04 2,815.52 2,815.52 2,815.52 2,815.52 0.0M
2022-08-03 2,791.52 2,791.52 2,791.52 2,791.52 0.0M
2022-08-02 2,801.88 2,801.88 2,801.88 2,801.88 0.0M
2022-07-30 2,805.36 2,805.36 2,805.36 2,805.36 0.0M
2022-07-29 2,786.46 2,786.46 2,786.46 2,786.46 0.0M
2022-07-28 2,761.50 2,761.50 2,761.50 2,761.50 0.0M
2022-07-27 2,727.58 2,727.58 2,727.58 2,727.58 0.0M
2022-07-26 2,744.13 2,744.13 2,744.13 2,744.13 0.0M
2022-07-23 2,737.75 2,737.75 2,737.75 2,737.75 0.0M
2022-07-22 2,748.81 2,748.81 2,748.81 2,748.81 0.0M
2022-07-21 2,737.06 2,737.06 2,737.06 2,737.06 0.0M
2022-07-20 2,730.21 2,730.21 2,730.21 2,730.21 0.0M
2022-07-19 2,686.70 2,686.70 2,686.70 2,686.70 0.0M
2022-07-16 2,697.92 2,697.92 2,697.92 2,697.92 0.0M
2022-07-15 2,667.35 2,667.35 2,667.35 2,667.35 0.0M
2022-07-14 2,668.58 2,668.58 2,668.58 2,668.58 0.0M
2022-07-13 2,675.90 2,675.90 2,675.90 2,675.90 0.0M
2022-07-12 2,693.88 2,693.88 2,693.88 2,693.88 0.0M
2022-07-09 2,712.52 2,712.52 2,712.52 2,712.52 0.0M
2022-07-08 2,708.34 2,708.34 2,708.34 2,708.34 0.0M
2022-07-07 2,687.41 2,687.41 2,687.41 2,687.41 0.0M
2022-07-06 2,677.67 2,677.67 2,677.67 2,677.67 0.0M
2022-07-02 2,673.39 2,673.39 2,673.39 2,673.39 0.0M
2022-07-01 2,651.93 2,651.93 2,651.93 2,651.93 0.0M
2022-06-30 2,670.51 2,670.51 2,670.51 2,670.51 0.0M
2022-06-29 2,672.44 2,672.44 2,672.44 2,672.44 0.0M
2022-06-28 2,726.18 2,726.18 2,726.18 2,726.18 0.0M
2022-06-25 2,720.69 2,720.69 2,720.69 2,720.69 0.0M
2022-06-24 2,676.68 2,676.68 2,676.68 2,676.68 0.0M
2022-06-23 2,662.21 2,662.21 2,662.21 2,662.21 0.0M
2022-06-22 2,659.23 2,659.23 2,659.23 2,659.23 0.0M
2022-06-18 2,607.17 2,607.17 2,607.17 2,607.17 0.0M
2022-06-17 2,602.53 2,602.53 2,602.53 2,602.53 0.0M
2022-06-16 2,658.27 2,658.27 2,658.27 2,658.27 0.0M
2022-06-15 2,625.37 2,625.37 2,625.37 2,625.37 0.0M
2022-06-14 2,632.96 2,632.96 2,632.96 2,632.96 0.0M
2022-06-11 2,688.89 2,688.89 2,688.89 2,688.89 0.0M
2022-06-10 2,711.02 2,711.02 2,711.02 2,711.02 0.0M
2022-06-09 2,727.10 2,727.10 2,727.10 2,727.10 0.0M
2022-06-08 2,734.94 2,734.94 2,734.94 2,734.94 0.0M
2022-06-07 2,726.55 2,726.55 2,726.55 2,726.55 0.0M
2022-06-04 2,725.07 2,725.07 2,725.07 2,725.07 0.0M
2022-06-03 2,739.65 2,739.65 2,739.65 2,739.65 0.0M
2022-06-02 2,722.11 2,722.11 2,722.11 2,722.11 0.0M
2022-06-01 2,730.21 2,730.21 2,730.21 2,730.21 0.0M
2022-05-28 2,739.36 2,739.36 2,739.36 2,739.36 0.0M
2022-05-27 2,709.27 2,709.27 2,709.27 2,709.27 0.0M
2022-05-26 2,687.01 2,687.01 2,687.01 2,687.01 0.0M
2022-05-25 2,677.97 2,677.97 2,677.97 2,677.97 0.0M
2022-05-24 2,686.78 2,686.78 2,686.78 2,686.78 0.0M
2022-05-21 2,660.77 2,660.77 2,660.77 2,660.77 0.0M
2022-05-20 2,660.84 2,660.84 2,660.84 2,660.84 0.0M
2022-05-19 2,660.68 2,660.68 2,660.68 2,660.68 0.0M
2022-05-18 2,716.84 2,716.84 2,716.84 2,716.84 0.0M
2022-05-17 2,690.88 2,690.88 2,690.88 2,690.88 0.0M
2022-05-14 2,690.19 2,690.19 2,690.19 2,690.19 0.0M
2022-05-13 2,658.75 2,658.75 2,658.75 2,658.75 0.0M
2022-05-12 2,664.08 2,664.08 2,664.08 2,664.08 0.0M
2022-05-11 2,679.05 2,679.05 2,679.05 2,679.05 0.0M
2022-05-10 2,679.40 2,679.40 2,679.40 2,679.40 0.0M
2022-05-07 2,716.73 2,716.73 2,716.73 2,716.73 0.0M
2022-05-06 2,731.21 2,731.21 2,731.21 2,731.21 0.0M
2022-05-05 2,780.22 2,780.22 2,780.22 2,780.22 0.0M
2022-05-04 2,739.81 2,739.81 2,739.81 2,739.81 0.0M
2022-05-03 2,728.28 2,728.28 2,728.28 2,728.28 0.0M
2022-04-30 2,726.34 2,726.34 2,726.34 2,726.34 0.0M
2022-04-29 2,769.46 2,769.46 2,769.46 2,769.46 0.0M
2022-04-28 2,746.53 2,746.53 2,746.53 2,746.53 0.0M
2022-04-27 2,732.95 2,732.95 2,732.95 2,732.95 0.0M
2022-04-26 2,784.07 2,784.07 2,784.07 2,784.07 0.0M
2022-04-23 2,769.37 2,769.37 2,769.37 2,769.37 0.0M
2022-04-22 2,815.27 2,815.27 2,815.27 2,815.27 0.0M
2022-04-21 2,839.87 2,839.87 2,839.87 2,839.87 0.0M
2022-04-20 2,829.97 2,829.97 2,829.97 2,829.97 0.0M
2022-04-19 2,819.59 2,819.59 2,819.59 2,819.59 0.0M
2022-04-15 2,813.66 2,813.66 2,813.66 2,813.66 0.0M
2022-04-14 2,828.74 2,828.74 2,828.74 2,828.74 0.0M
2022-04-13 2,813.73 2,813.73 2,813.73 2,813.73 0.0M
2022-04-12 2,817.28 2,817.28 2,817.28 2,817.28 0.0M
2022-04-09 2,838.70 2,838.70 2,838.70 2,838.70 0.0M
2022-04-08 2,840.41 2,840.41 2,840.41 2,840.41 0.0M
2022-04-07 2,833.73 2,833.73 2,833.73 2,833.73 0.0M
2022-04-06 2,845.23 2,845.23 2,845.23 2,845.23 0.0M
2022-04-05 2,859.30 2,859.30 2,859.30 2,859.30 0.0M
2022-04-02 2,846.89 2,846.89 2,846.89 2,846.89 0.0M
2022-04-01 2,846.76 2,846.76 2,846.76 2,846.76 0.0M
2022-03-31 2,859.27 2,859.27 2,859.27 2,859.27 0.0M
2022-03-30 2,862.69 2,862.69 2,862.69 2,862.69 0.0M
2022-03-29 2,852.34 2,852.34 2,852.34 2,852.34 0.0M
2022-03-26 2,843.06 2,843.06 2,843.06 2,843.06 0.0M
2022-03-25 2,836.91 2,836.91 2,836.91 2,836.91 0.0M
2022-03-24 2,820.21 2,820.21 2,820.21 2,820.21 0.0M
2022-03-23 2,833.33 2,833.33 2,833.33 2,833.33 0.0M
2022-03-22 2,820.74 2,820.74 2,820.74 2,820.74 0.0M
2022-03-19 2,819.28 2,819.28 2,819.28 2,819.28 0.0M
2022-03-18 2,799.47 2,799.47 2,799.47 2,799.47 0.0M
2022-03-17 2,784.05 2,784.05 2,784.05 2,784.05 0.0M
2022-03-16 2,747.79 2,747.79 2,747.79 2,747.79 0.0M
2022-03-15 2,721.35 2,721.35 2,721.35 2,721.35 0.0M
2022-03-12 2,729.50 2,729.50 2,729.50 2,729.50 0.0M
2022-03-11 2,747.49 2,747.49 2,747.49 2,747.49 0.0M
2022-03-10 2,747.99 2,747.99 2,747.99 2,747.99 0.0M
2022-03-09 2,708.54 2,708.54 2,708.54 2,708.54 0.0M
2022-03-08 2,717.64 2,717.64 2,717.64 2,717.64 0.0M
2022-03-05 2,761.66 2,761.66 2,761.66 2,761.66 0.0M
2022-03-04 2,776.12 2,776.12 2,776.12 2,776.12 0.0M
2022-03-03 2,779.08 2,779.08 2,779.08 2,779.08 0.0M
2022-03-02 2,757.10 2,757.10 2,757.10 2,757.10 0.0M
2022-03-01 2,777.94 2,777.94 2,777.94 2,777.94 0.0M
2022-02-26 2,784.12 2,784.12 2,784.12 2,784.12 0.0M
2022-02-25 2,748.04 2,748.04 2,748.04 2,748.04 0.0M
2022-02-24 2,733.39 2,733.39 2,733.39 2,733.39 0.0M
2022-02-23 2,764.48 2,764.48 2,764.48 2,764.48 0.0M
2022-02-19 2,772.56 2,772.56 2,772.56 2,772.56 0.0M
2022-02-18 2,779.01 2,779.01 2,779.01 2,779.01 0.0M
2022-02-17 2,807.49 2,807.49 2,807.49 2,807.49 0.0M
2022-02-16 2,802.04 2,802.04 2,802.04 2,802.04 0.0M
2022-02-15 2,782.43 2,782.43 2,782.43 2,782.43 0.0M
2022-02-12 2,786.66 2,786.66 2,786.66 2,786.66 0.0M
2022-02-11 2,809.28 2,809.28 2,809.28 2,809.28 0.0M
2022-02-10 2,831.62 2,831.62 2,831.62 2,831.62 0.0M
2022-02-09 2,816.34 2,816.34 2,816.34 2,816.34 0.0M
2022-02-08 2,806.06 2,806.06 2,806.06 2,806.06 0.0M
2022-02-05 2,804.52 2,804.52 2,804.52 2,804.52 0.0M
2022-02-04 2,805.93 2,805.93 2,805.93 2,805.93 0.0M
2022-02-03 2,818.57 2,818.57 2,818.57 2,818.57 0.0M
2022-02-02 2,820.15 2,820.15 2,820.15 2,820.15 0.0M
2022-02-01 2,803.79 2,803.79 2,803.79 2,803.79 0.0M
2022-01-29 2,780.33 2,780.33 2,780.33 2,780.33 0.0M
2022-01-28 2,753.26 2,753.26 2,753.26 2,753.26 0.0M
2022-01-27 2,751.95 2,751.95 2,751.95 2,751.95 0.0M
2022-01-26 2,752.42 2,752.42 2,752.42 2,752.42 0.0M
2022-01-25 2,772.39 2,772.39 2,772.39 2,772.39 0.0M
2022-01-22 2,767.77 2,767.77 2,767.77 2,767.77 0.0M
2022-01-21 2,792.11 2,792.11 2,792.11 2,792.11 0.0M
2022-01-20 2,805.84 2,805.84 2,805.84 2,805.84 0.0M
2022-01-19 2,814.34 2,814.34 2,814.34 2,814.34 0.0M
2022-01-15 2,833.40 2,833.40 2,833.40 2,833.40 0.0M
2022-01-14 2,830.05 2,830.05 2,830.05 2,830.05 0.0M
2022-01-13 2,844.75 2,844.75 2,844.75 2,844.75 0.0M
2022-01-12 2,840.99 2,840.99 2,840.99 2,840.99 0.0M
2022-01-11 2,832.32 2,832.32 2,832.32 2,832.32 0.0M
2022-01-08 2,831.79 2,831.79 2,831.79 2,831.79 0.0M
2022-01-07 2,832.37 2,832.37 2,832.37 2,832.37 0.0M
2022-01-06 2,833.24 2,833.24 2,833.24 2,833.24 0.0M
2022-01-05 2,848.03 2,848.03 2,848.03 2,848.03 0.0M
2022-01-04 2,848.79 2,848.79 2,848.79 2,848.79 0.0M
2022-01-01 2,844.81 2,844.81 2,844.81 2,844.81 0.0M