CBOE S&P 500 10% Buffered Zero Mar

SP0BF10M
🏛️ usa →
3,623.93
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 2,552.54 2,552.54 2,552.54 2,552.54 0.0M
2022-12-30 2,554.82 2,554.82 2,554.82 2,554.82 0.0M
2022-12-29 2,525.74 2,525.74 2,525.74 2,525.74 0.0M
2022-12-28 2,546.93 2,546.93 2,546.93 2,546.93 0.0M
2022-12-24 2,550.77 2,550.77 2,550.77 2,550.77 0.0M
2022-12-23 2,538.25 2,538.25 2,538.25 2,538.25 0.0M
2022-12-22 2,568.86 2,568.86 2,568.86 2,568.86 0.0M
2022-12-21 2,539.37 2,539.37 2,539.37 2,539.37 0.0M
2022-12-20 2,534.28 2,534.28 2,534.28 2,534.28 0.0M
2022-12-17 2,546.34 2,546.34 2,546.34 2,546.34 0.0M
2022-12-16 2,565.86 2,565.86 2,565.86 2,565.86 0.0M
2022-12-15 2,611.08 2,611.08 2,611.08 2,611.08 0.0M
2022-12-14 2,614.66 2,614.66 2,614.66 2,614.66 0.0M
2022-12-13 2,599.29 2,599.29 2,599.29 2,599.29 0.0M
2022-12-10 2,580.37 2,580.37 2,580.37 2,580.37 0.0M
2022-12-09 2,589.84 2,589.84 2,589.84 2,589.84 0.0M
2022-12-08 2,576.78 2,576.78 2,576.78 2,576.78 0.0M
2022-12-07 2,581.14 2,581.14 2,581.14 2,581.14 0.0M
2022-12-06 2,604.79 2,604.79 2,604.79 2,604.79 0.0M
2022-12-03 2,629.19 2,629.19 2,629.19 2,629.19 0.0M
2022-12-02 2,631.01 2,631.01 2,631.01 2,631.01 0.0M
2022-12-01 2,631.79 2,631.79 2,631.79 2,631.79 0.0M
2022-11-30 2,584.59 2,584.59 2,584.59 2,584.59 0.0M
2022-11-29 2,588.74 2,588.74 2,588.74 2,588.74 0.0M
2022-11-26 2,611.57 2,611.57 2,611.57 2,611.57 0.0M
2022-11-24 2,611.68 2,611.68 2,611.68 2,611.68 0.0M
2022-11-23 2,602.05 2,602.05 2,602.05 2,602.05 0.0M
2022-11-22 2,581.55 2,581.55 2,581.55 2,581.55 0.0M
2022-11-19 2,582.84 2,582.84 2,582.84 2,582.84 0.0M
2022-11-18 2,575.26 2,575.26 2,575.26 2,575.26 0.0M
2022-11-17 2,583.85 2,583.85 2,583.85 2,583.85 0.0M
2022-11-16 2,590.10 2,590.10 2,590.10 2,590.10 0.0M
2022-11-15 2,582.21 2,582.21 2,582.21 2,582.21 0.0M
2022-11-12 2,590.37 2,590.37 2,590.37 2,590.37 0.0M
2022-11-11 2,573.88 2,573.88 2,573.88 2,573.88 0.0M
2022-11-10 2,486.40 2,486.40 2,486.40 2,486.40 0.0M
2022-11-09 2,517.45 2,517.45 2,517.45 2,517.45 0.0M
2022-11-08 2,513.50 2,513.50 2,513.50 2,513.50 0.0M
2022-11-05 2,494.58 2,494.58 2,494.58 2,494.58 0.0M
2022-11-04 2,474.19 2,474.19 2,474.19 2,474.19 0.0M
2022-11-03 2,487.16 2,487.16 2,487.16 2,487.16 0.0M
2022-11-02 2,528.18 2,528.18 2,528.18 2,528.18 0.0M
2022-11-01 2,537.73 2,537.73 2,537.73 2,537.73 0.0M
2022-10-29 2,549.98 2,549.98 2,549.98 2,549.98 0.0M
2022-10-28 2,490.86 2,490.86 2,490.86 2,490.86 0.0M
2022-10-27 2,518.75 2,518.75 2,518.75 2,518.75 0.0M
2022-10-26 2,517.48 2,517.48 2,517.48 2,517.48 0.0M
2022-10-25 2,497.67 2,497.67 2,497.67 2,497.67 0.0M
2022-10-22 2,478.73 2,478.73 2,478.73 2,478.73 0.0M
2022-10-21 2,442.00 2,442.00 2,442.00 2,442.00 0.0M
2022-10-20 2,452.36 2,452.36 2,452.36 2,452.36 0.0M
2022-10-19 2,469.52 2,469.52 2,469.52 2,469.52 0.0M
2022-10-18 2,445.62 2,445.62 2,445.62 2,445.62 0.0M
2022-10-15 2,400.80 2,400.80 2,400.80 2,400.80 0.0M
2022-10-14 2,436.99 2,436.99 2,436.99 2,436.99 0.0M
2022-10-13 2,394.41 2,394.41 2,394.41 2,394.41 0.0M
2022-10-12 2,399.20 2,399.20 2,399.20 2,399.20 0.0M
2022-10-11 2,411.62 2,411.62 2,411.62 2,411.62 0.0M
2022-10-08 2,422.78 2,422.78 2,422.78 2,422.78 0.0M
2022-10-07 2,470.26 2,470.26 2,470.26 2,470.26 0.0M
2022-10-06 2,492.41 2,492.41 2,492.41 2,492.41 0.0M
2022-10-05 2,491.17 2,491.17 2,491.17 2,491.17 0.0M
2022-10-04 2,444.24 2,444.24 2,444.24 2,444.24 0.0M
2022-10-01 2,404.63 2,404.63 2,404.63 2,404.63 0.0M
2022-09-30 2,423.19 2,423.19 2,423.19 2,423.19 0.0M
2022-09-29 2,458.70 2,458.70 2,458.70 2,458.70 0.0M
2022-09-28 2,424.53 2,424.53 2,424.53 2,424.53 0.0M
2022-09-27 2,426.52 2,426.52 2,426.52 2,426.52 0.0M
2022-09-24 2,446.36 2,446.36 2,446.36 2,446.36 0.0M
2022-09-23 2,476.90 2,476.90 2,476.90 2,476.90 0.0M
2022-09-22 2,487.21 2,487.21 2,487.21 2,487.21 0.0M
2022-09-21 2,518.90 2,518.90 2,518.90 2,518.90 0.0M
2022-09-20 2,536.58 2,536.58 2,536.58 2,536.58 0.0M
2022-09-17 2,523.39 2,523.39 2,523.39 2,523.39 0.0M
2022-09-16 2,535.13 2,535.13 2,535.13 2,535.13 0.0M
2022-09-15 2,551.80 2,551.80 2,551.80 2,551.80 0.0M
2022-09-14 2,546.17 2,546.17 2,546.17 2,546.17 0.0M
2022-09-13 2,617.19 2,617.19 2,617.19 2,617.19 0.0M
2022-09-10 2,596.98 2,596.98 2,596.98 2,596.98 0.0M
2022-09-09 2,574.82 2,574.82 2,574.82 2,574.82 0.0M
2022-09-08 2,560.75 2,560.75 2,560.75 2,560.75 0.0M
2022-09-07 2,529.54 2,529.54 2,529.54 2,529.54 0.0M
2022-09-03 2,537.93 2,537.93 2,537.93 2,537.93 0.0M
2022-09-02 2,550.44 2,550.44 2,550.44 2,550.44 0.0M
2022-09-01 2,549.02 2,549.02 2,549.02 2,549.02 0.0M
2022-08-31 2,559.55 2,559.55 2,559.55 2,559.55 0.0M
2022-08-30 2,575.80 2,575.80 2,575.80 2,575.80 0.0M
2022-08-27 2,584.70 2,584.70 2,584.70 2,584.70 0.0M
2022-08-26 2,640.83 2,640.83 2,640.83 2,640.83 0.0M
2022-08-25 2,621.25 2,621.25 2,621.25 2,621.25 0.0M
2022-08-24 2,612.72 2,612.72 2,612.72 2,612.72 0.0M
2022-08-23 2,618.68 2,618.68 2,618.68 2,618.68 0.0M
2022-08-20 2,651.76 2,651.76 2,651.76 2,651.76 0.0M
2022-08-19 2,674.37 2,674.37 2,674.37 2,674.37 0.0M
2022-08-18 2,672.32 2,672.32 2,672.32 2,672.32 0.0M
2022-08-17 2,680.78 2,680.78 2,680.78 2,680.78 0.0M
2022-08-16 2,677.37 2,677.37 2,677.37 2,677.37 0.0M
2022-08-13 2,670.32 2,670.32 2,670.32 2,670.32 0.0M
2022-08-12 2,644.57 2,644.57 2,644.57 2,644.57 0.0M
2022-08-11 2,641.85 2,641.85 2,641.85 2,641.85 0.0M
2022-08-10 2,610.09 2,610.09 2,610.09 2,610.09 0.0M
2022-08-09 2,616.44 2,616.44 2,616.44 2,616.44 0.0M
2022-08-06 2,614.67 2,614.67 2,614.67 2,614.67 0.0M
2022-08-05 2,617.86 2,617.86 2,617.86 2,617.86 0.0M
2022-08-04 2,618.03 2,618.03 2,618.03 2,618.03 0.0M
2022-08-03 2,592.08 2,592.08 2,592.08 2,592.08 0.0M
2022-08-02 2,604.64 2,604.64 2,604.64 2,604.64 0.0M
2022-07-30 2,609.28 2,609.28 2,609.28 2,609.28 0.0M
2022-07-29 2,588.30 2,588.30 2,588.30 2,588.30 0.0M
2022-07-28 2,561.69 2,561.69 2,561.69 2,561.69 0.0M
2022-07-27 2,527.50 2,527.50 2,527.50 2,527.50 0.0M
2022-07-26 2,544.54 2,544.54 2,544.54 2,544.54 0.0M
2022-07-23 2,538.67 2,538.67 2,538.67 2,538.67 0.0M
2022-07-22 2,549.23 2,549.23 2,549.23 2,549.23 0.0M
2022-07-21 2,536.51 2,536.51 2,536.51 2,536.51 0.0M
2022-07-20 2,529.37 2,529.37 2,529.37 2,529.37 0.0M
2022-07-19 2,485.74 2,485.74 2,485.74 2,485.74 0.0M
2022-07-16 2,496.64 2,496.64 2,496.64 2,496.64 0.0M
2022-07-15 2,468.03 2,468.03 2,468.03 2,468.03 0.0M
2022-07-14 2,469.36 2,469.36 2,469.36 2,469.36 0.0M
2022-07-13 2,475.25 2,475.25 2,475.25 2,475.25 0.0M
2022-07-12 2,492.91 2,492.91 2,492.91 2,492.91 0.0M
2022-07-09 2,510.72 2,510.72 2,510.72 2,510.72 0.0M
2022-07-08 2,506.66 2,506.66 2,506.66 2,506.66 0.0M
2022-07-07 2,486.22 2,486.22 2,486.22 2,486.22 0.0M
2022-07-06 2,476.10 2,476.10 2,476.10 2,476.10 0.0M
2022-07-02 2,473.47 2,473.47 2,473.47 2,473.47 0.0M
2022-07-01 2,453.04 2,453.04 2,453.04 2,453.04 0.0M
2022-06-30 2,470.59 2,470.59 2,470.59 2,470.59 0.0M
2022-06-29 2,473.21 2,473.21 2,473.21 2,473.21 0.0M
2022-06-28 2,507.33 2,507.33 2,507.33 2,507.33 0.0M
2022-06-25 2,505.58 2,505.58 2,505.58 2,505.58 0.0M
2022-06-24 2,455.79 2,455.79 2,455.79 2,455.79 0.0M
2022-06-23 2,447.06 2,447.06 2,447.06 2,447.06 0.0M
2022-06-22 2,446.39 2,446.39 2,446.39 2,446.39 0.0M
2022-06-18 2,406.84 2,406.84 2,406.84 2,406.84 0.0M
2022-06-17 2,404.26 2,404.26 2,404.26 2,404.26 0.0M
2022-06-16 2,454.26 2,454.26 2,454.26 2,454.26 0.0M
2022-06-15 2,428.27 2,428.27 2,428.27 2,428.27 0.0M
2022-06-14 2,432.62 2,432.62 2,432.62 2,432.62 0.0M
2022-06-11 2,497.19 2,497.19 2,497.19 2,497.19 0.0M
2022-06-10 2,541.65 2,541.65 2,541.65 2,541.65 0.0M
2022-06-09 2,582.08 2,582.08 2,582.08 2,582.08 0.0M
2022-06-08 2,596.17 2,596.17 2,596.17 2,596.17 0.0M
2022-06-07 2,580.44 2,580.44 2,580.44 2,580.44 0.0M
2022-06-04 2,577.70 2,577.70 2,577.70 2,577.70 0.0M
2022-06-03 2,600.67 2,600.67 2,600.67 2,600.67 0.0M
2022-06-02 2,571.52 2,571.52 2,571.52 2,571.52 0.0M
2022-06-01 2,582.48 2,582.48 2,582.48 2,582.48 0.0M
2022-05-28 2,593.31 2,593.31 2,593.31 2,593.31 0.0M
2022-05-27 2,547.95 2,547.95 2,547.95 2,547.95 0.0M
2022-05-26 2,515.91 2,515.91 2,515.91 2,515.91 0.0M
2022-05-25 2,505.11 2,505.11 2,505.11 2,505.11 0.0M
2022-05-24 2,517.58 2,517.58 2,517.58 2,517.58 0.0M
2022-05-21 2,484.79 2,484.79 2,484.79 2,484.79 0.0M
2022-05-20 2,484.57 2,484.57 2,484.57 2,484.57 0.0M
2022-05-19 2,486.80 2,486.80 2,486.80 2,486.80 0.0M
2022-05-18 2,563.63 2,563.63 2,563.63 2,563.63 0.0M
2022-05-17 2,525.84 2,525.84 2,525.84 2,525.84 0.0M
2022-05-14 2,528.45 2,528.45 2,528.45 2,528.45 0.0M
2022-05-13 2,487.93 2,487.93 2,487.93 2,487.93 0.0M
2022-05-12 2,495.11 2,495.11 2,495.11 2,495.11 0.0M
2022-05-11 2,514.74 2,514.74 2,514.74 2,514.74 0.0M
2022-05-10 2,515.28 2,515.28 2,515.28 2,515.28 0.0M
2022-05-07 2,561.81 2,561.81 2,561.81 2,561.81 0.0M
2022-05-06 2,580.49 2,580.49 2,580.49 2,580.49 0.0M
2022-05-05 2,638.32 2,638.32 2,638.32 2,638.32 0.0M
2022-05-04 2,591.75 2,591.75 2,591.75 2,591.75 0.0M
2022-05-03 2,577.95 2,577.95 2,577.95 2,577.95 0.0M
2022-04-30 2,574.73 2,574.73 2,574.73 2,574.73 0.0M
2022-04-29 2,621.28 2,621.28 2,621.28 2,621.28 0.0M
2022-04-28 2,595.02 2,595.02 2,595.02 2,595.02 0.0M
2022-04-27 2,577.97 2,577.97 2,577.97 2,577.97 0.0M
2022-04-26 2,634.88 2,634.88 2,634.88 2,634.88 0.0M
2022-04-23 2,619.24 2,619.24 2,619.24 2,619.24 0.0M
2022-04-22 2,671.27 2,671.27 2,671.27 2,671.27 0.0M
2022-04-21 2,699.29 2,699.29 2,699.29 2,699.29 0.0M
2022-04-20 2,686.69 2,686.69 2,686.69 2,686.69 0.0M
2022-04-19 2,672.21 2,672.21 2,672.21 2,672.21 0.0M
2022-04-15 2,665.02 2,665.02 2,665.02 2,665.02 0.0M
2022-04-14 2,683.75 2,683.75 2,683.75 2,683.75 0.0M
2022-04-13 2,666.36 2,666.36 2,666.36 2,666.36 0.0M
2022-04-12 2,671.63 2,671.63 2,671.63 2,671.63 0.0M
2022-04-09 2,699.17 2,699.17 2,699.17 2,699.17 0.0M
2022-04-08 2,702.00 2,702.00 2,702.00 2,702.00 0.0M
2022-04-07 2,694.08 2,694.08 2,694.08 2,694.08 0.0M
2022-04-06 2,710.69 2,710.69 2,710.69 2,710.69 0.0M
2022-04-05 2,729.46 2,729.46 2,729.46 2,729.46 0.0M
2022-04-02 2,713.40 2,713.40 2,713.40 2,713.40 0.0M
2022-04-01 2,714.72 2,714.72 2,714.72 2,714.72 0.0M
2022-03-31 2,734.02 2,734.02 2,734.02 2,734.02 0.0M
2022-03-30 2,741.88 2,741.88 2,741.88 2,741.88 0.0M
2022-03-29 2,744.96 2,744.96 2,744.96 2,744.96 0.0M
2022-03-26 2,744.80 2,744.80 2,744.80 2,744.80 0.0M
2022-03-25 2,743.58 2,743.58 2,743.58 2,743.58 0.0M
2022-03-24 2,738.18 2,738.18 2,738.18 2,738.18 0.0M
2022-03-23 2,740.38 2,740.38 2,740.38 2,740.38 0.0M
2022-03-22 2,735.47 2,735.47 2,735.47 2,735.47 0.0M
2022-03-19 2,730.92 2,730.92 2,730.92 2,730.92 0.0M
2022-03-18 2,734.58 2,734.58 2,734.58 2,734.58 0.0M
2022-03-17 2,716.08 2,716.08 2,716.08 2,716.08 0.0M
2022-03-16 2,669.60 2,669.60 2,669.60 2,669.60 0.0M
2022-03-15 2,632.40 2,632.40 2,632.40 2,632.40 0.0M
2022-03-12 2,644.15 2,644.15 2,644.15 2,644.15 0.0M
2022-03-11 2,668.56 2,668.56 2,668.56 2,668.56 0.0M
2022-03-10 2,670.05 2,670.05 2,670.05 2,670.05 0.0M
2022-03-09 2,624.74 2,624.74 2,624.74 2,624.74 0.0M
2022-03-08 2,637.08 2,637.08 2,637.08 2,637.08 0.0M
2022-03-05 2,679.04 2,679.04 2,679.04 2,679.04 0.0M
2022-03-04 2,690.35 2,690.35 2,690.35 2,690.35 0.0M
2022-03-03 2,691.44 2,691.44 2,691.44 2,691.44 0.0M
2022-03-02 2,673.07 2,673.07 2,673.07 2,673.07 0.0M
2022-03-01 2,688.31 2,688.31 2,688.31 2,688.31 0.0M
2022-02-26 2,690.19 2,690.19 2,690.19 2,690.19 0.0M
2022-02-25 2,660.90 2,660.90 2,660.90 2,660.90 0.0M
2022-02-24 2,645.84 2,645.84 2,645.84 2,645.84 0.0M
2022-02-23 2,673.75 2,673.75 2,673.75 2,673.75 0.0M
2022-02-19 2,679.99 2,679.99 2,679.99 2,679.99 0.0M
2022-02-18 2,682.67 2,682.67 2,682.67 2,682.67 0.0M
2022-02-17 2,703.24 2,703.24 2,703.24 2,703.24 0.0M
2022-02-16 2,698.61 2,698.61 2,698.61 2,698.61 0.0M
2022-02-15 2,683.94 2,683.94 2,683.94 2,683.94 0.0M
2022-02-12 2,685.25 2,685.25 2,685.25 2,685.25 0.0M
2022-02-11 2,698.64 2,698.64 2,698.64 2,698.64 0.0M
2022-02-10 2,715.27 2,715.27 2,715.27 2,715.27 0.0M
2022-02-09 2,706.37 2,706.37 2,706.37 2,706.37 0.0M
2022-02-08 2,700.62 2,700.62 2,700.62 2,700.62 0.0M
2022-02-05 2,698.80 2,698.80 2,698.80 2,698.80 0.0M
2022-02-04 2,697.76 2,697.76 2,697.76 2,697.76 0.0M
2022-02-03 2,705.50 2,705.50 2,705.50 2,705.50 0.0M
2022-02-02 2,706.16 2,706.16 2,706.16 2,706.16 0.0M
2022-02-01 2,696.44 2,696.44 2,696.44 2,696.44 0.0M
2022-01-29 2,678.23 2,678.23 2,678.23 2,678.23 0.0M
2022-01-28 2,657.33 2,657.33 2,657.33 2,657.33 0.0M
2022-01-27 2,655.04 2,655.04 2,655.04 2,655.04 0.0M
2022-01-26 2,656.19 2,656.19 2,656.19 2,656.19 0.0M
2022-01-25 2,669.87 2,669.87 2,669.87 2,669.87 0.0M
2022-01-22 2,667.82 2,667.82 2,667.82 2,667.82 0.0M
2022-01-21 2,683.35 2,683.35 2,683.35 2,683.35 0.0M
2022-01-20 2,694.13 2,694.13 2,694.13 2,694.13 0.0M
2022-01-19 2,700.23 2,700.23 2,700.23 2,700.23 0.0M
2022-01-15 2,710.91 2,710.91 2,710.91 2,710.91 0.0M
2022-01-14 2,708.48 2,708.48 2,708.48 2,708.48 0.0M
2022-01-13 2,717.37 2,717.37 2,717.37 2,717.37 0.0M
2022-01-12 2,715.46 2,715.46 2,715.46 2,715.46 0.0M
2022-01-11 2,709.56 2,709.56 2,709.56 2,709.56 0.0M
2022-01-08 2,709.52 2,709.52 2,709.52 2,709.52 0.0M
2022-01-07 2,708.98 2,708.98 2,708.98 2,708.98 0.0M
2022-01-06 2,709.58 2,709.58 2,709.58 2,709.58 0.0M
2022-01-05 2,718.10 2,718.10 2,718.10 2,718.10 0.0M
2022-01-04 2,717.40 2,717.40 2,717.40 2,717.40 0.0M
2022-01-01 2,714.82 2,714.82 2,714.82 2,714.82 0.0M