CBOE S&P500 Buy Write 2% Otm

BXY
🏛️ usa →
3,761.50
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
2023-12-30 2,884.51 2,885.83 2,872.16 2,879.50 0.0M
2023-12-29 2,884.68 2,886.61 2,882.52 2,882.93 0.0M
2023-12-28 2,877.11 2,881.80 2,876.15 2,880.10 0.0M
2023-12-27 2,869.99 2,879.31 2,869.44 2,876.02 0.0M
2023-12-23 2,866.87 2,870.78 2,858.61 2,866.00 0.0M
2023-12-22 2,858.92 2,862.75 2,844.93 2,862.09 0.0M
2023-12-21 2,866.82 2,873.14 2,840.82 2,840.89 0.0M
2023-12-20 2,862.45 2,869.55 2,861.52 2,869.50 0.0M
2023-12-19 2,855.86 2,862.65 2,855.23 2,859.25 0.0M
2023-12-16 2,850.83 2,852.73 2,843.65 2,851.09 0.0M
2023-12-15 2,833.50 2,836.15 2,832.87 2,832.96 0.0M
2023-12-14 2,830.87 2,834.22 2,829.53 2,833.03 0.0M
2023-12-13 2,823.74 2,830.87 2,821.54 2,829.81 0.0M
2023-12-12 2,815.91 2,823.71 2,815.41 2,823.43 0.0M
2023-12-09 2,807.45 2,817.75 2,806.56 2,817.03 0.0M
2023-12-08 2,803.22 2,809.02 2,800.18 2,807.89 0.0M
2023-12-07 2,806.38 2,807.41 2,791.61 2,792.74 0.0M
2023-12-06 2,794.32 2,802.57 2,792.00 2,798.54 0.0M
2023-12-05 2,793.48 2,799.86 2,788.75 2,798.92 0.0M
2023-12-02 2,793.38 2,805.99 2,791.20 2,805.78 0.0M
2023-12-01 2,791.38 2,796.61 2,783.37 2,795.85 0.0M
2023-11-30 2,796.86 2,800.42 2,786.24 2,787.63 0.0M
2023-11-29 2,785.46 2,793.62 2,783.25 2,789.52 0.0M
2023-11-28 2,788.92 2,790.48 2,784.40 2,786.86 0.0M
2023-11-25 2,785.02 2,789.29 2,784.64 2,789.28 0.0M
2023-11-23 2,785.08 2,788.59 2,780.63 2,785.94 0.0M
2023-11-22 2,774.61 2,778.12 2,770.72 2,776.08 0.0M
2023-11-21 2,764.37 2,782.11 2,764.37 2,778.53 0.0M
2023-11-18 2,762.61 2,766.32 2,760.66 2,763.68 0.0M
2023-11-17 2,765.97 2,768.50 2,765.55 2,766.64 0.0M
2023-11-16 2,765.38 2,766.74 2,763.95 2,764.64 0.0M
2023-11-15 2,764.15 2,766.22 2,763.69 2,764.22 0.0M
2023-11-14 2,761.63 2,763.44 2,760.77 2,762.88 0.0M
2023-11-11 2,753.82 2,761.74 2,752.02 2,761.33 0.0M
2023-11-10 2,757.29 2,757.97 2,748.51 2,748.60 0.0M
2023-11-09 2,753.99 2,755.28 2,749.32 2,754.34 0.0M
2023-11-08 2,749.23 2,753.06 2,746.49 2,751.27 0.0M
2023-11-07 2,747.77 2,748.69 2,743.60 2,748.21 0.0M
2023-11-04 2,737.54 2,746.38 2,737.54 2,744.14 0.0M
2023-11-03 2,714.41 2,731.39 2,714.41 2,730.68 0.0M
2023-11-02 2,676.32 2,699.13 2,674.90 2,696.45 0.0M
2023-11-01 2,657.63 2,673.27 2,648.83 2,672.47 0.0M
2023-10-31 2,644.04 2,661.48 2,636.24 2,655.75 0.0M
2023-10-28 2,646.06 2,648.55 2,618.03 2,626.21 0.0M
2023-10-27 2,655.08 2,660.48 2,630.95 2,636.55 0.0M
2023-10-26 2,680.31 2,680.42 2,657.88 2,661.40 0.0M
2023-10-25 2,683.99 2,692.56 2,675.26 2,688.83 0.0M
2023-10-24 2,668.07 2,689.59 2,658.23 2,673.19 0.0M
2023-10-21 2,678.64 2,687.58 2,672.34 2,673.01 0.0M
2023-10-20 2,731.64 2,741.28 2,697.50 2,702.54 0.0M
2023-10-19 2,751.18 2,756.74 2,718.61 2,725.41 0.0M
2023-10-18 2,742.77 2,775.24 2,740.17 2,762.39 0.0M
2023-10-17 2,745.79 2,768.63 2,745.79 2,762.67 0.0M
2023-10-14 2,760.05 2,764.28 2,723.68 2,733.61 0.0M
2023-10-13 2,766.54 2,770.05 2,732.20 2,747.37 0.0M
2023-10-12 2,762.11 2,764.94 2,744.29 2,764.19 0.0M
2023-10-11 2,741.21 2,768.85 2,740.70 2,752.11 0.0M
2023-10-10 2,709.40 2,741.47 2,705.58 2,737.90 0.0M
2023-10-07 2,674.72 2,730.32 2,665.28 2,720.70 0.0M
2023-10-06 2,688.24 2,694.09 2,668.68 2,688.63 0.0M
2023-10-05 2,675.92 2,694.26 2,664.36 2,691.57 0.0M
2023-10-04 2,694.16 2,702.14 2,661.83 2,669.97 0.0M
2023-10-03 2,700.02 2,714.19 2,689.19 2,706.79 0.0M
2023-09-30 2,731.59 2,733.96 2,698.39 2,706.36 0.0M
2023-09-29 2,692.44 2,723.93 2,692.07 2,713.15 0.0M
2023-09-28 2,705.79 2,707.52 2,674.90 2,697.07 0.0M
2023-09-27 2,718.17 2,720.32 2,691.55 2,696.16 0.0M
2023-09-26 2,717.79 2,735.68 2,714.29 2,735.03 0.0M
2023-09-23 2,735.20 2,746.77 2,722.06 2,724.28 0.0M
2023-09-22 2,755.66 2,755.66 2,728.98 2,729.44 0.0M
2023-09-21 2,795.73 2,799.67 2,769.95 2,770.30 0.0M
2023-09-20 2,790.46 2,793.68 2,777.23 2,791.16 0.0M
2023-09-19 2,791.56 2,801.15 2,789.21 2,795.00 0.0M
2023-09-16 2,801.85 2,802.34 2,791.17 2,792.97 0.0M
2023-09-15 2,814.65 2,816.11 2,813.56 2,815.28 0.0M
2023-09-14 2,807.61 2,812.26 2,806.46 2,811.12 0.0M
2023-09-13 2,807.27 2,810.24 2,804.39 2,805.24 0.0M
2023-09-12 2,807.35 2,809.51 2,804.91 2,808.52 0.0M
2023-09-09 2,798.80 2,804.08 2,798.66 2,801.10 0.0M
2023-09-08 2,789.04 2,798.33 2,788.01 2,796.46 0.0M
2023-09-07 2,800.07 2,802.05 2,790.28 2,797.78 0.0M
2023-09-06 2,802.29 2,804.19 2,800.67 2,802.14 0.0M
2023-09-02 2,803.59 2,805.17 2,800.84 2,804.20 0.0M
2023-09-01 2,800.87 2,802.51 2,798.77 2,799.42 0.0M
2023-08-31 2,794.00 2,798.51 2,793.47 2,797.54 0.0M
2023-08-30 2,778.02 2,793.58 2,777.17 2,793.20 0.0M
2023-08-29 2,772.32 2,778.23 2,769.40 2,776.62 0.0M
2023-08-26 2,757.42 2,769.14 2,742.08 2,764.53 0.0M
2023-08-25 2,775.13 2,777.03 2,749.25 2,749.45 0.0M
2023-08-24 2,756.99 2,771.23 2,756.56 2,769.46 0.0M
2023-08-23 2,760.43 2,760.74 2,748.66 2,751.21 0.0M
2023-08-22 2,745.70 2,757.01 2,738.09 2,754.98 0.0M
2023-08-19 2,739.89 2,744.79 2,733.42 2,740.40 0.0M
2023-08-18 2,771.81 2,771.83 2,737.17 2,740.55 0.0M
2023-08-17 2,780.34 2,789.89 2,760.84 2,761.31 0.0M
2023-08-16 2,803.63 2,805.28 2,778.41 2,781.87 0.0M
2023-08-15 2,792.75 2,814.08 2,791.48 2,813.91 0.0M
2023-08-12 2,787.80 2,805.16 2,785.08 2,797.62 0.0M
2023-08-11 2,814.58 2,835.71 2,793.25 2,800.09 0.0M
2023-08-10 2,818.21 2,819.51 2,794.85 2,798.84 0.0M
2023-08-09 2,813.93 2,820.33 2,796.50 2,817.99 0.0M
2023-08-08 2,819.69 2,830.09 2,812.58 2,829.25 0.0M
2023-08-05 2,826.28 2,840.62 2,802.10 2,804.21 0.0M
2023-08-04 2,811.84 2,827.51 2,807.53 2,817.30 0.0M
2023-08-03 2,839.27 2,840.14 2,818.66 2,823.21 0.0M
2023-08-02 2,853.29 2,858.17 2,850.17 2,855.00 0.0M
2023-08-01 2,857.88 2,860.42 2,852.50 2,859.17 0.0M
2023-07-29 2,850.80 2,858.21 2,846.73 2,855.81 0.0M
2023-07-28 2,860.88 2,863.70 2,828.82 2,833.57 0.0M
2023-07-27 2,843.26 2,852.08 2,837.51 2,846.43 0.0M
2023-07-26 2,838.50 2,849.94 2,838.40 2,844.76 0.0M
2023-07-25 2,836.38 2,842.58 2,832.24 2,838.66 0.0M
2023-07-22 2,833.83 2,837.76 2,828.98 2,829.47 0.0M
2023-07-21 2,835.67 2,838.35 2,833.29 2,835.11 0.0M
2023-07-20 2,835.47 2,836.41 2,833.71 2,835.33 0.0M
2023-07-19 2,823.31 2,834.33 2,822.63 2,832.28 0.0M
2023-07-18 2,818.88 2,826.94 2,816.81 2,824.42 0.0M
2023-07-15 2,820.13 2,822.63 2,813.21 2,815.91 0.0M
2023-07-14 2,807.62 2,817.74 2,807.62 2,815.70 0.0M
2023-07-13 2,798.72 2,804.32 2,793.27 2,798.52 0.0M
2023-07-12 2,767.28 2,780.80 2,762.44 2,779.05 0.0M
2023-07-11 2,756.97 2,764.29 2,751.03 2,762.68 0.0M
2023-07-08 2,755.41 2,778.33 2,754.88 2,756.18 0.0M
2023-07-07 2,760.12 2,764.48 2,746.52 2,762.18 0.0M
2023-07-06 2,774.77 2,782.64 2,774.09 2,779.82 0.0M
2023-07-04 2,776.77 2,783.46 2,776.09 2,783.22 0.0M
2023-07-01 2,768.14 2,783.07 2,768.14 2,778.69 0.0M
2023-06-30 2,738.67 2,752.17 2,737.22 2,751.42 0.0M
2023-06-29 2,733.52 2,746.98 2,730.04 2,739.55 0.0M
2023-06-28 2,719.22 2,743.41 2,715.02 2,740.18 0.0M
2023-06-27 2,720.69 2,730.59 2,710.77 2,711.15 0.0M
2023-06-24 2,720.11 2,732.83 2,718.31 2,722.43 0.0M
2023-06-23 2,724.01 2,740.81 2,723.16 2,740.81 0.0M
2023-06-22 2,733.24 2,741.33 2,726.40 2,730.69 0.0M
2023-06-21 2,740.54 2,745.82 2,728.42 2,740.80 0.0M
2023-06-17 2,757.76 2,761.64 2,749.32 2,749.32 0.0M
2023-06-16 2,770.68 2,772.95 2,770.37 2,771.35 0.0M
2023-06-15 2,767.23 2,770.96 2,765.78 2,769.89 0.0M
2023-06-14 2,765.70 2,768.35 2,764.88 2,767.46 0.0M
2023-06-13 2,755.98 2,762.07 2,754.96 2,760.46 0.0M
2023-06-10 2,754.69 2,759.11 2,750.91 2,752.51 0.0M
2023-06-09 2,741.33 2,752.02 2,738.79 2,750.18 0.0M
2023-06-08 2,746.23 2,749.72 2,738.45 2,740.31 0.0M
2023-06-07 2,736.78 2,745.92 2,735.49 2,744.64 0.0M
2023-06-06 2,741.99 2,745.87 2,735.70 2,739.53 0.0M
2023-06-03 2,729.15 2,741.70 2,724.90 2,739.70 0.0M
2023-06-02 2,693.26 2,719.19 2,687.11 2,713.89 0.0M
2023-06-01 2,692.99 2,698.31 2,681.41 2,689.87 0.0M
2023-05-31 2,711.01 2,712.96 2,694.07 2,701.10 0.0M
2023-05-27 2,675.81 2,701.42 2,675.25 2,698.97 0.0M
2023-05-26 2,666.67 2,677.21 2,657.80 2,670.14 0.0M
2023-05-25 2,655.59 2,658.63 2,641.68 2,648.69 0.0M
2023-05-24 2,680.45 2,687.33 2,663.91 2,666.04 0.0M
2023-05-23 2,690.66 2,697.41 2,683.28 2,690.29 0.0M
2023-05-20 2,686.64 2,690.55 2,682.83 2,688.92 0.0M
2023-05-19 2,667.47 2,693.18 2,666.07 2,691.67 0.0M
2023-05-18 2,650.15 2,670.99 2,640.13 2,668.24 0.0M
2023-05-17 2,647.21 2,653.00 2,637.04 2,637.07 0.0M
2023-05-16 2,647.99 2,655.68 2,636.97 2,653.28 0.0M
2023-05-13 2,654.34 2,655.71 2,629.24 2,645.08 0.0M
2023-05-12 2,644.96 2,648.33 2,633.84 2,647.29 0.0M
2023-05-11 2,653.87 2,656.73 2,626.48 2,649.47 0.0M
2023-05-10 2,638.10 2,643.63 2,636.09 2,637.10 0.0M
2023-05-09 2,646.29 2,649.12 2,638.73 2,646.66 0.0M
2023-05-06 2,622.95 2,648.21 2,622.95 2,643.49 0.0M
2023-05-05 2,610.41 2,612.06 2,592.16 2,600.31 0.0M
2023-05-04 2,632.81 2,644.82 2,614.89 2,616.00 0.0M
2023-05-03 2,646.84 2,646.84 2,613.79 2,630.06 0.0M
2023-05-02 2,650.43 2,657.89 2,649.84 2,651.90 0.0M
2023-04-29 2,633.63 2,650.06 2,632.97 2,649.88 0.0M
2023-04-28 2,607.08 2,635.22 2,606.78 2,633.54 0.0M
2023-04-27 2,606.80 2,611.87 2,590.09 2,594.02 0.0M
2023-04-26 2,624.19 2,625.85 2,599.93 2,599.93 0.0M
2023-04-25 2,629.67 2,633.77 2,622.66 2,631.97 0.0M
2023-04-22 2,625.55 2,630.58 2,624.64 2,628.75 0.0M
2023-04-21 2,630.55 2,632.47 2,629.48 2,631.46 0.0M
2023-04-20 2,629.20 2,631.81 2,628.32 2,631.09 0.0M
2023-04-19 2,628.93 2,630.36 2,628.48 2,630.20 0.0M
2023-04-18 2,628.45 2,629.53 2,627.07 2,628.42 0.0M
2023-04-15 2,626.93 2,629.23 2,626.30 2,627.83 0.0M
2023-04-14 2,624.09 2,627.18 2,622.76 2,626.95 0.0M
2023-04-13 2,623.45 2,624.73 2,619.27 2,620.23 0.0M
2023-04-12 2,619.53 2,622.24 2,619.53 2,619.80 0.0M
2023-04-11 2,614.05 2,618.98 2,611.89 2,618.96 0.0M
2023-04-07 2,610.30 2,616.29 2,607.82 2,616.15 0.0M
2023-04-06 2,610.75 2,612.27 2,591.73 2,611.81 0.0M
2023-04-05 2,613.09 2,614.10 2,606.54 2,610.66 0.0M
2023-04-04 2,607.38 2,613.20 2,606.63 2,612.76 0.0M
2023-04-01 2,599.24 2,608.02 2,599.24 2,608.02 0.0M
2023-03-31 2,594.58 2,596.53 2,589.02 2,595.31 0.0M
2023-03-30 2,581.68 2,588.18 2,580.52 2,587.58 0.0M
2023-03-29 2,568.01 2,571.43 2,560.03 2,569.44 0.0M
2023-03-28 2,572.56 2,575.68 2,564.43 2,568.30 0.0M
2023-03-25 2,546.23 2,561.97 2,533.64 2,561.18 0.0M
2023-03-24 2,562.00 2,573.81 2,537.69 2,553.29 0.0M
2023-03-23 2,568.67 2,580.23 2,545.81 2,546.11 0.0M
2023-03-22 2,561.61 2,568.46 2,555.69 2,566.02 0.0M
2023-03-21 2,532.81 2,547.93 2,529.77 2,546.05 0.0M
2023-03-18 2,532.62 2,537.60 2,522.00 2,529.15 0.0M
2023-03-17 2,501.70 2,562.48 2,498.60 2,559.95 0.0M
2023-03-16 2,497.32 2,516.66 2,480.74 2,515.38 0.0M
2023-03-15 2,525.59 2,544.45 2,504.01 2,533.77 0.0M
2023-03-14 2,471.21 2,522.27 2,461.07 2,491.08 0.0M
2023-03-11 2,524.81 2,541.21 2,485.01 2,494.85 0.0M
2023-03-10 2,580.91 2,591.26 2,524.68 2,530.45 0.0M
2023-03-09 2,574.60 2,580.24 2,562.10 2,575.74 0.0M
2023-03-08 2,602.98 2,605.30 2,567.80 2,571.33 0.0M
2023-03-07 2,606.33 2,617.54 2,602.38 2,604.49 0.0M
2023-03-04 2,575.52 2,602.52 2,575.19 2,601.92 0.0M
2023-03-03 2,537.90 2,571.23 2,534.43 2,566.02 0.0M
2023-03-02 2,552.32 2,559.56 2,540.26 2,547.60 0.0M
2023-03-01 2,560.90 2,573.21 2,557.30 2,558.21 0.0M
2023-02-28 2,573.32 2,581.58 2,558.55 2,563.56 0.0M
2023-02-25 2,550.03 2,559.08 2,539.04 2,555.04 0.0M
2023-02-24 2,579.68 2,583.08 2,552.83 2,576.18 0.0M
2023-02-23 2,566.90 2,576.25 2,556.22 2,563.28 0.0M
2023-02-22 2,585.27 2,587.25 2,562.57 2,564.10 0.0M
2023-02-18 2,593.47 2,600.27 2,585.99 2,599.64 0.0M
2023-02-17 2,596.84 2,598.89 2,594.90 2,596.41 0.0M
2023-02-16 2,594.70 2,596.95 2,594.18 2,595.64 0.0M
2023-02-15 2,592.87 2,596.08 2,590.84 2,594.95 0.0M
2023-02-14 2,586.03 2,590.94 2,584.75 2,590.48 0.0M
2023-02-11 2,578.78 2,583.81 2,575.29 2,583.30 0.0M
2023-02-10 2,589.57 2,589.60 2,576.37 2,578.11 0.0M
2023-02-09 2,588.59 2,588.88 2,582.27 2,583.85 0.0M
2023-02-08 2,580.06 2,589.09 2,578.64 2,588.07 0.0M
2023-02-07 2,581.71 2,582.61 2,577.59 2,580.68 0.0M
2023-02-04 2,582.39 2,586.08 2,579.84 2,582.99 0.0M
2023-02-03 2,584.50 2,585.55 2,579.96 2,584.75 0.0M
2023-02-02 2,565.27 2,580.74 2,558.16 2,577.43 0.0M
2023-02-01 2,552.41 2,566.65 2,552.08 2,566.51 0.0M
2023-01-31 2,559.75 2,562.66 2,550.62 2,551.04 0.0M
2023-01-28 2,560.15 2,568.21 2,559.54 2,564.89 0.0M
2023-01-27 2,556.11 2,560.59 2,547.94 2,559.87 0.0M
2023-01-26 2,533.58 2,549.35 2,524.39 2,548.52 0.0M
2023-01-25 2,541.28 2,549.94 2,537.05 2,548.77 0.0M
2023-01-24 2,533.34 2,550.78 2,532.07 2,547.16 0.0M
2023-01-21 2,518.02 2,531.50 2,515.74 2,531.50 0.0M
2023-01-20 2,496.74 2,505.05 2,486.34 2,494.97 0.0M
2023-01-19 2,510.00 2,512.42 2,501.63 2,503.34 0.0M
2023-01-18 2,508.18 2,510.41 2,506.91 2,508.66 0.0M
2023-01-14 2,496.80 2,507.58 2,496.42 2,507.49 0.0M
2023-01-13 2,497.72 2,503.72 2,488.61 2,501.75 0.0M
2023-01-12 2,480.32 2,488.22 2,477.57 2,488.22 0.0M
2023-01-11 2,462.90 2,475.32 2,458.65 2,474.94 0.0M
2023-01-10 2,471.20 2,481.06 2,462.91 2,463.67 0.0M
2023-01-07 2,436.30 2,466.55 2,425.32 2,463.23 0.0M
2023-01-06 2,434.00 2,434.00 2,419.44 2,423.03 0.0M
2023-01-05 2,435.09 2,448.70 2,424.19 2,443.04 0.0M
2023-01-04 2,439.27 2,448.39 2,412.24 2,427.76 0.0M