CBOE S&P 500 Bufr Prtct Indx Dec

SPRO12
🏛️ usa →
4,577.66
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,127.16 4,127.16 4,126.53 4,126.53 0.0K
09:32 4,126.45 4,127.85 4,126.45 4,127.84 0.0K
09:33 4,127.99 4,128.85 4,127.83 4,128.85 0.0K
09:34 4,127.95 4,128.88 4,127.95 4,128.85 0.0K
09:35 4,128.80 4,128.80 4,127.62 4,128.13 0.0K
09:36 4,128.09 4,129.06 4,128.09 4,129.06 0.0K
09:37 4,128.62 4,129.49 4,128.62 4,129.17 0.0K
09:38 4,129.92 4,130.87 4,129.92 4,130.45 0.0K
09:39 4,130.39 4,131.32 4,130.39 4,131.30 0.0K
09:40 4,130.73 4,131.85 4,130.62 4,131.68 0.0K
09:41 4,132.40 4,132.88 4,132.40 4,132.62 0.0K
09:42 4,132.99 4,132.99 4,132.60 4,132.85 0.0K
09:43 4,131.76 4,131.76 4,131.52 4,131.71 0.0K
09:44 4,131.41 4,132.22 4,131.41 4,132.22 0.0K
09:45 4,132.36 4,133.10 4,132.36 4,133.10 0.0K
09:46 4,132.80 4,133.39 4,132.73 4,132.73 0.0K
09:47 4,133.04 4,133.04 4,132.48 4,132.86 0.0K
09:48 4,132.28 4,132.54 4,132.28 4,132.40 0.0K
09:49 4,132.12 4,132.65 4,132.12 4,132.30 0.0K
09:50 4,132.13 4,132.16 4,131.09 4,131.09 0.0K
09:51 4,131.96 4,132.80 4,131.96 4,132.55 0.0K
09:52 4,133.13 4,133.41 4,133.13 4,133.41 0.0K
09:53 4,133.24 4,133.65 4,133.24 4,133.65 0.0K
09:54 4,132.89 4,133.29 4,132.89 4,133.29 0.0K
09:55 4,133.24 4,133.24 4,132.45 4,132.45 0.0K
09:56 4,132.90 4,133.28 4,132.55 4,132.70 0.0K
09:57 4,133.83 4,133.83 4,133.58 4,133.65 0.0K
09:58 4,133.62 4,134.62 4,133.62 4,134.22 0.0K
09:59 4,134.56 4,134.56 4,134.19 4,134.34 0.0K
10:00 4,134.42 4,134.96 4,134.42 4,134.81 0.0K
10:01 4,134.62 4,135.91 4,134.62 4,135.91 0.0K
10:02 4,135.44 4,135.56 4,135.21 4,135.34 0.0K
10:03 4,135.52 4,135.76 4,135.52 4,135.76 0.0K
10:04 4,135.76 4,136.77 4,135.71 4,135.71 0.0K
10:05 4,136.87 4,136.87 4,136.28 4,136.52 0.0K
10:06 4,136.49 4,136.87 4,136.49 4,136.82 0.0K
10:07 4,136.92 4,137.51 4,136.76 4,136.76 0.0K
10:08 4,137.88 4,138.39 4,137.88 4,138.16 0.0K
10:09 4,138.40 4,138.40 4,136.91 4,137.33 0.0K
10:10 4,136.29 4,136.52 4,136.29 4,136.37 0.0K
10:11 4,136.79 4,137.24 4,136.49 4,136.65 0.0K
10:12 4,136.46 4,137.25 4,136.46 4,137.14 0.0K
10:13 4,137.47 4,137.47 4,136.51 4,136.73 0.0K
10:14 4,137.36 4,137.67 4,137.31 4,137.58 0.0K
10:15 4,138.08 4,138.98 4,138.08 4,138.47 0.0K
10:16 4,138.90 4,139.03 4,138.70 4,138.70 0.0K
10:17 4,138.87 4,138.87 4,138.29 4,138.38 0.0K
10:18 4,138.62 4,139.02 4,138.61 4,138.64 0.0K
10:19 4,138.98 4,138.98 4,138.36 4,138.43 0.0K
10:20 4,138.58 4,138.58 4,137.77 4,137.84 0.0K
10:21 4,137.47 4,137.51 4,137.33 4,137.45 0.0K
10:22 4,138.26 4,138.58 4,138.26 4,138.46 0.0K
10:23 4,138.59 4,138.79 4,138.59 4,138.79 0.0K
10:24 4,138.54 4,138.92 4,138.54 4,138.70 0.0K
10:25 4,138.46 4,139.00 4,138.42 4,138.63 0.0K
10:26 4,139.03 4,139.19 4,139.03 4,139.19 0.0K
10:27 4,139.37 4,139.37 4,138.96 4,138.96 0.0K
10:28 4,139.29 4,139.29 4,139.15 4,139.23 0.0K
10:29 4,139.23 4,139.23 4,138.54 4,138.67 0.0K
10:30 4,138.65 4,139.21 4,138.65 4,139.21 0.0K
10:31 4,138.84 4,138.84 4,138.37 4,138.60 0.0K
10:32 4,138.69 4,139.56 4,138.69 4,139.33 0.0K
10:33 4,139.53 4,140.37 4,139.53 4,140.27 0.0K
10:34 4,140.24 4,140.43 4,140.23 4,140.43 0.0K
10:35 4,140.27 4,140.27 4,139.87 4,139.87 0.0K
10:36 4,140.67 4,141.43 4,140.67 4,141.34 0.0K
10:37 4,140.81 4,140.96 4,140.59 4,140.59 0.0K
10:38 4,140.81 4,140.81 4,140.47 4,140.55 0.0K
10:39 4,140.74 4,140.88 4,140.72 4,140.85 0.0K
10:40 4,140.69 4,141.58 4,140.69 4,141.58 0.0K
10:41 4,141.48 4,141.97 4,141.48 4,141.91 0.0K
10:42 4,141.89 4,142.44 4,141.89 4,142.24 0.0K
10:43 4,142.60 4,143.36 4,142.60 4,143.19 0.0K
10:44 4,142.83 4,143.27 4,142.83 4,143.26 0.0K
10:45 4,143.32 4,143.40 4,143.13 4,143.32 0.0K
10:46 4,143.14 4,143.25 4,143.05 4,143.05 0.0K
10:47 4,143.89 4,143.89 4,143.13 4,143.13 0.0K
10:48 4,143.20 4,143.20 4,142.62 4,142.62 0.0K
10:49 4,142.64 4,143.05 4,142.64 4,142.82 0.0K
10:50 4,143.16 4,143.16 4,142.66 4,142.66 0.0K
10:51 4,142.44 4,142.59 4,142.44 4,142.51 0.0K
10:52 4,142.31 4,142.51 4,142.31 4,142.32 0.0K
10:53 4,142.53 4,142.53 4,141.32 4,141.42 0.0K
10:54 4,141.44 4,141.44 4,140.90 4,140.90 0.0K
10:55 4,140.91 4,141.73 4,140.91 4,141.39 0.0K
10:56 4,141.63 4,141.78 4,141.23 4,141.38 0.0K
10:57 4,142.12 4,142.45 4,142.12 4,142.24 0.0K
10:58 4,142.73 4,142.73 4,142.31 4,142.31 0.0K
10:59 4,142.47 4,142.81 4,142.47 4,142.81 0.0K
11:00 4,142.67 4,142.67 4,142.49 4,142.63 0.0K
11:01 4,142.45 4,143.20 4,142.45 4,142.69 0.0K
11:02 4,143.40 4,143.40 4,142.52 4,142.52 0.0K
11:03 4,142.77 4,143.08 4,142.61 4,142.83 0.0K
11:04 4,142.74 4,142.74 4,142.59 4,142.59 0.0K
11:05 4,142.69 4,142.69 4,141.76 4,141.94 0.0K
11:06 4,141.88 4,142.16 4,141.46 4,141.83 0.0K
11:07 4,142.20 4,142.20 4,141.67 4,141.93 0.0K
11:08 4,141.54 4,141.71 4,141.54 4,141.58 0.0K
11:09 4,141.80 4,141.80 4,141.56 4,141.56 0.0K
11:10 4,142.09 4,142.09 4,141.66 4,141.70 0.0K
11:11 4,141.72 4,141.81 4,141.22 4,141.55 0.0K
11:12 4,141.14 4,141.55 4,141.06 4,141.40 0.0K
11:13 4,141.77 4,141.80 4,141.36 4,141.44 0.0K
11:14 4,141.79 4,141.81 4,141.64 4,141.81 0.0K
11:15 4,141.59 4,141.75 4,141.59 4,141.68 0.0K
11:16 4,141.95 4,142.19 4,141.90 4,142.16 0.0K
11:17 4,142.33 4,142.46 4,142.25 4,142.44 0.0K
11:18 4,142.36 4,142.36 4,141.95 4,142.36 0.0K
11:19 4,141.79 4,141.79 4,141.64 4,141.69 0.0K
11:20 4,141.48 4,142.01 4,141.38 4,141.57 0.0K
11:21 4,141.73 4,141.73 4,141.47 4,141.47 0.0K
11:22 4,141.18 4,141.37 4,141.15 4,141.37 0.0K
11:23 4,141.24 4,141.94 4,141.24 4,141.92 0.0K
11:24 4,141.95 4,142.58 4,141.95 4,142.46 0.0K
11:25 4,142.62 4,142.80 4,142.62 4,142.67 0.0K
11:26 4,142.73 4,142.73 4,142.46 4,142.46 0.0K
11:27 4,142.46 4,142.77 4,142.46 4,142.46 0.0K
11:28 4,142.31 4,142.69 4,142.26 4,142.26 0.0K
11:29 4,142.32 4,142.47 4,142.18 4,142.39 0.0K
11:30 4,142.40 4,142.40 4,141.84 4,141.95 0.0K
11:31 4,142.04 4,142.33 4,142.04 4,142.25 0.0K
11:32 4,142.20 4,142.65 4,142.16 4,142.65 0.0K
11:33 4,142.48 4,142.71 4,142.41 4,142.71 0.0K
11:34 4,142.61 4,142.90 4,142.61 4,142.90 0.0K
11:35 4,142.88 4,143.17 4,142.88 4,143.05 0.0K
11:36 4,143.20 4,143.28 4,142.69 4,142.69 0.0K
11:37 4,142.69 4,143.32 4,142.69 4,143.32 0.0K
11:38 4,143.32 4,143.78 4,143.31 4,143.78 0.0K
11:39 4,143.36 4,143.57 4,143.35 4,143.39 0.0K
11:40 4,143.49 4,143.97 4,143.49 4,143.97 0.0K
11:41 4,143.99 4,143.99 4,143.87 4,143.87 0.0K
11:42 4,143.77 4,144.00 4,143.77 4,144.00 0.0K
11:43 4,144.11 4,144.18 4,144.11 4,144.18 0.0K
11:44 4,144.19 4,144.94 4,144.19 4,144.94 0.0K
11:45 4,145.01 4,145.01 4,144.85 4,144.85 0.0K
11:46 4,144.90 4,144.91 4,144.68 4,144.89 0.0K
11:47 4,145.04 4,145.15 4,145.04 4,145.08 0.0K
11:48 4,145.11 4,145.25 4,145.04 4,145.04 0.0K
11:49 4,145.01 4,145.13 4,144.95 4,145.13 0.0K
11:50 4,144.98 4,145.22 4,144.98 4,145.22 0.0K
11:51 4,145.05 4,145.20 4,144.99 4,145.07 0.0K
11:52 4,144.95 4,144.95 4,143.88 4,143.88 0.0K
11:53 4,143.79 4,143.79 4,142.47 4,142.66 0.0K
11:54 4,142.44 4,142.44 4,141.52 4,141.52 0.0K
11:55 4,142.13 4,143.97 4,142.13 4,143.19 0.0K
11:56 4,144.05 4,144.23 4,143.99 4,144.23 0.0K
11:57 4,143.86 4,144.29 4,143.86 4,144.29 0.0K
11:58 4,144.42 4,144.42 4,144.25 4,144.27 0.0K
11:59 4,144.28 4,144.28 4,142.30 4,142.54 0.0K
12:00 4,142.12 4,142.98 4,142.10 4,142.69 0.0K
12:01 4,143.04 4,143.04 4,142.66 4,142.88 0.0K
12:02 4,142.74 4,143.37 4,142.74 4,142.77 0.0K
12:03 4,143.16 4,143.16 4,143.00 4,143.03 0.0K
12:04 4,143.04 4,143.28 4,142.88 4,142.88 0.0K
12:05 4,143.14 4,143.53 4,143.14 4,143.53 0.0K
12:06 4,143.57 4,143.57 4,143.24 4,143.25 0.0K
12:07 4,143.22 4,143.51 4,143.22 4,143.34 0.0K
12:08 4,143.62 4,143.78 4,143.58 4,143.78 0.0K
12:09 4,144.02 4,144.44 4,144.02 4,144.44 0.0K
12:10 4,144.48 4,144.89 4,144.48 4,144.75 0.0K
12:11 4,144.84 4,144.84 4,144.55 4,144.55 0.0K
12:12 4,144.89 4,144.91 4,144.72 4,144.72 0.0K
12:13 4,145.02 4,145.02 4,144.96 4,144.96 0.0K
12:14 4,145.24 4,145.55 4,145.09 4,145.09 0.0K
12:15 4,145.71 4,145.77 4,145.49 4,145.77 0.0K
12:16 4,145.54 4,145.54 4,145.28 4,145.43 0.0K
12:17 4,145.23 4,145.55 4,145.23 4,145.51 0.0K
12:18 4,145.30 4,145.54 4,145.30 4,145.38 0.0K
12:19 4,145.63 4,146.15 4,145.63 4,145.88 0.0K
12:20 4,146.36 4,146.36 4,146.12 4,146.32 0.0K
12:21 4,146.14 4,146.25 4,146.14 4,146.25 0.0K
12:22 4,146.26 4,146.42 4,146.26 4,146.37 0.0K
12:23 4,146.65 4,146.79 4,146.59 4,146.59 0.0K
12:24 4,146.62 4,146.88 4,146.56 4,146.88 0.0K
12:25 4,146.31 4,146.35 4,146.31 4,146.32 0.0K
12:26 4,146.69 4,147.29 4,146.69 4,147.17 0.0K
12:27 4,147.65 4,148.03 4,147.65 4,147.65 0.0K
12:28 4,147.53 4,148.00 4,147.53 4,148.00 0.0K
12:29 4,147.85 4,147.94 4,147.83 4,147.83 0.0K
12:30 4,147.82 4,147.82 4,147.10 4,147.19 0.0K
12:31 4,146.68 4,146.68 4,145.77 4,145.89 0.0K
12:32 4,145.66 4,146.34 4,145.66 4,146.34 0.0K
12:33 4,146.01 4,146.04 4,145.40 4,145.72 0.0K
12:34 4,145.50 4,145.50 4,144.77 4,145.01 0.0K
12:35 4,144.61 4,144.61 4,144.19 4,144.25 0.0K
12:36 4,143.81 4,144.17 4,143.23 4,143.23 0.0K
12:37 4,144.11 4,144.71 4,144.11 4,144.50 0.0K
12:38 4,145.50 4,145.50 4,145.22 4,145.39 0.0K
12:39 4,145.05 4,145.95 4,145.05 4,145.69 0.0K
12:40 4,146.12 4,147.33 4,146.12 4,147.33 0.0K
12:41 4,147.17 4,147.17 4,146.22 4,147.07 0.0K
12:42 4,146.16 4,146.66 4,146.14 4,146.33 0.0K
12:43 4,146.56 4,146.67 4,146.34 4,146.34 0.0K
12:44 4,146.56 4,146.56 4,145.97 4,146.19 0.0K
12:45 4,146.13 4,146.13 4,145.35 4,146.13 0.0K
12:46 4,145.27 4,145.27 4,144.87 4,144.87 0.0K
12:47 4,144.79 4,145.26 4,144.79 4,145.26 0.0K
12:48 4,145.07 4,145.49 4,145.07 4,145.49 0.0K
12:49 4,145.89 4,146.41 4,145.81 4,146.41 0.0K
12:50 4,146.35 4,148.13 4,146.35 4,148.13 0.0K
12:51 4,148.37 4,148.37 4,148.05 4,148.28 0.0K
12:52 4,148.62 4,148.62 4,147.65 4,147.65 0.0K
12:53 4,148.05 4,148.60 4,148.05 4,148.60 0.0K
12:54 4,148.69 4,149.80 4,148.69 4,149.80 0.0K
12:55 4,149.80 4,149.84 4,149.56 4,149.56 0.0K
12:56 4,149.86 4,150.40 4,149.86 4,150.40 0.0K
12:57 4,150.42 4,151.06 4,150.42 4,151.06 0.0K
12:58 4,151.45 4,151.54 4,151.38 4,151.51 0.0K
12:59 4,151.50 4,152.78 4,151.50 4,152.21 0.0K
13:00 4,152.72 4,153.42 4,152.72 4,153.42 0.0K
13:01 4,153.27 4,153.31 4,152.85 4,152.85 0.0K
13:02 4,152.59 4,152.60 4,152.59 4,152.60 0.0K
13:03 4,152.59 4,152.59 4,152.57 4,152.57 0.0K
13:04 4,152.59 4,152.94 4,152.59 4,152.94 0.0K
13:05 4,152.92 4,152.92 4,152.82 4,152.82 0.0K
13:06 4,152.64 4,152.69 4,152.64 4,152.69 0.0K
13:07 4,152.67 4,152.67 4,152.59 4,152.61 0.0K
13:08 4,152.70 4,153.13 4,152.70 4,153.13 0.0K
13:09 4,153.13 4,153.14 4,153.13 4,153.13 0.0K
13:10 4,153.13 4,153.17 4,153.11 4,153.11 0.0K
13:11 4,153.05 4,153.07 4,152.44 4,152.44 0.0K
13:12 4,152.44 4,152.46 4,152.44 4,152.46 0.0K
13:13 4,152.45 4,152.45 4,152.45 4,152.45 0.0K
13:14 4,152.50 4,153.56 4,152.50 4,153.56 0.0K
13:15 4,153.53 4,153.53 4,153.53 4,153.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available