CBOE S&P 100 Flex Settlement

🏛️ usa →
3,321.87
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 2,242.97 2,242.97 2,242.97 2,242.97 0.0M
2023-12-29 2,245.08 2,245.08 2,245.08 2,245.08 0.0M
2023-12-28 2,237.03 2,237.03 2,237.03 2,237.03 0.0M
2023-12-27 2,232.48 2,232.48 2,232.48 2,232.48 0.0M
2023-12-23 2,232.79 2,232.79 2,232.79 2,232.79 0.0M
2023-12-22 2,222.84 2,222.84 2,222.84 2,222.84 0.0M
2023-12-21 2,236.66 2,236.66 2,236.66 2,236.66 0.0M
2023-12-20 2,227.16 2,227.16 2,227.16 2,227.16 0.0M
2023-12-19 2,218.02 2,218.02 2,218.02 2,218.02 0.0M
2023-12-16 2,196.01 2,196.01 2,196.01 2,196.01 0.0M
2023-12-15 2,213.53 2,213.53 2,213.53 2,213.53 0.0M
2023-12-14 2,181.99 2,181.99 2,181.99 2,181.99 0.0M
2023-12-13 2,167.14 2,167.14 2,167.14 2,167.14 0.0M
2023-12-12 2,164.40 2,164.40 2,164.40 2,164.40 0.0M
2023-12-09 2,154.46 2,154.46 2,154.46 2,154.46 0.0M
2023-12-08 2,151.78 2,151.78 2,151.78 2,151.78 0.0M
2023-12-07 2,160.88 2,160.88 2,160.88 2,160.88 0.0M
2023-12-06 2,137.34 2,137.34 2,137.34 2,137.34 0.0M
2023-12-05 2,141.59 2,141.59 2,141.59 2,141.59 0.0M
2023-12-02 2,149.12 2,149.12 2,149.12 2,149.12 0.0M
2023-12-01 2,153.65 2,153.65 2,153.65 2,153.65 0.0M
2023-11-30 2,164.58 2,164.58 2,164.58 2,164.58 0.0M
2023-11-29 2,148.02 2,148.02 2,148.02 2,148.02 0.0M
2023-11-28 2,151.78 2,151.78 2,151.78 2,151.78 0.0M
2023-11-25 2,154.93 2,154.93 2,154.93 2,154.93 0.0M
2023-11-23 2,154.93 2,154.93 2,154.93 2,154.93 0.0M
2023-11-22 2,148.11 2,148.11 2,148.11 2,148.11 0.0M
2023-11-21 2,132.53 2,132.53 2,132.53 2,132.53 0.0M
2023-11-18 2,137.21 2,137.21 2,137.21 2,137.21 0.0M
2023-11-17 2,126.49 2,126.49 2,126.49 2,126.49 0.0M
2023-11-16 2,133.35 2,133.35 2,133.35 2,133.35 0.0M
2023-11-15 2,118.68 2,118.68 2,118.68 2,118.68 0.0M
2023-11-14 2,087.08 2,087.08 2,087.08 2,087.08 0.0M
2023-11-11 2,069.33 2,069.33 2,069.33 2,069.33 0.0M
2023-11-10 2,080.59 2,080.59 2,080.59 2,080.59 0.0M
2023-11-09 2,077.84 2,077.84 2,077.84 2,077.84 0.0M
2023-11-08 2,064.85 2,064.85 2,064.85 2,064.85 0.0M
2023-11-07 2,058.56 2,058.56 2,058.56 2,058.56 0.0M
2023-11-04 2,046.28 2,046.28 2,046.28 2,046.28 0.0M
2023-11-03 2,023.30 2,023.30 2,023.30 2,023.30 0.0M
2023-11-02 1,982.62 1,982.62 1,982.62 1,982.62 0.0M
2023-11-01 1,967.95 1,967.95 1,967.95 1,967.95 0.0M
2023-10-31 1,954.61 1,954.61 1,954.61 1,954.61 0.0M
2023-10-28 1,952.50 1,952.50 1,952.50 1,952.50 0.0M
2023-10-27 1,966.85 1,966.85 1,966.85 1,966.85 0.0M
2023-10-26 1,998.02 1,998.02 1,998.02 1,998.02 0.0M
2023-10-25 2,001.39 2,001.39 2,001.39 2,001.39 0.0M
2023-10-24 1,982.72 1,982.72 1,982.72 1,982.72 0.0M
2023-10-21 2,014.71 2,014.71 2,014.71 2,014.71 0.0M
2023-10-20 2,033.32 2,033.32 2,033.32 2,033.32 0.0M
2023-10-19 2,045.22 2,045.22 2,045.22 2,045.22 0.0M
2023-10-18 2,041.38 2,041.38 2,041.38 2,041.38 0.0M
2023-10-17 2,046.48 2,046.48 2,046.48 2,046.48 0.0M
2023-10-14 2,059.61 2,059.61 2,059.61 2,059.61 0.0M
2023-10-13 2,061.80 2,061.80 2,061.80 2,061.80 0.0M
2023-10-12 2,055.54 2,055.54 2,055.54 2,055.54 0.0M
2023-10-11 2,044.13 2,044.13 2,044.13 2,044.13 0.0M
2023-10-10 2,019.03 2,019.03 2,019.03 2,019.03 0.0M
2023-10-07 1,990.88 1,990.88 1,990.88 1,990.88 0.0M
2023-10-06 2,003.41 2,003.41 2,003.41 2,003.41 0.0M
2023-10-05 1,990.39 1,990.39 1,990.39 1,990.39 0.0M
2023-10-04 2,008.57 2,008.57 2,008.57 2,008.57 0.0M
2023-10-03 2,007.50 2,007.50 2,007.50 2,007.50 0.0M
2023-09-30 2,028.90 2,028.90 2,028.90 2,028.90 0.0M
2023-09-29 1,998.92 1,998.92 1,998.92 1,998.92 0.0M
2023-09-28 2,008.13 2,008.13 2,008.13 2,008.13 0.0M
2023-09-27 2,018.97 2,018.97 2,018.97 2,018.97 0.0M
2023-09-26 2,019.97 2,019.97 2,019.97 2,019.97 0.0M
2023-09-23 2,037.10 2,037.10 2,037.10 2,037.10 0.0M
2023-09-22 2,046.85 2,046.85 2,046.85 2,046.85 0.0M
2023-09-21 2,093.06 2,093.06 2,093.06 2,093.06 0.0M
2023-09-20 2,086.01 2,086.01 2,086.01 2,086.01 0.0M
2023-09-19 2,087.83 2,087.83 2,087.83 2,087.83 0.0M
2023-09-16 2,112.38 2,112.38 2,112.38 2,112.38 0.0M
2023-09-15 2,111.44 2,111.44 2,111.44 2,111.44 0.0M
2023-09-14 2,095.50 2,095.50 2,095.50 2,095.50 0.0M
2023-09-13 2,101.84 2,101.84 2,101.84 2,101.84 0.0M
2023-09-12 2,105.22 2,105.22 2,105.22 2,105.22 0.0M
2023-09-09 2,085.04 2,085.04 2,085.04 2,085.04 0.0M
2023-09-08 2,073.64 2,073.64 2,073.64 2,073.64 0.0M
2023-09-07 2,106.90 2,106.90 2,106.90 2,106.90 0.0M
2023-09-06 2,112.58 2,112.58 2,112.58 2,112.58 0.0M
2023-09-02 2,127.46 2,127.46 2,127.46 2,127.46 0.0M
2023-09-01 2,116.91 2,116.91 2,116.91 2,116.91 0.0M
2023-08-31 2,108.89 2,108.89 2,108.89 2,108.89 0.0M
2023-08-30 2,071.99 2,071.99 2,071.99 2,071.99 0.0M
2023-08-29 2,072.29 2,072.29 2,072.29 2,072.29 0.0M
2023-08-26 2,053.04 2,053.04 2,053.04 2,053.04 0.0M
2023-08-25 2,090.14 2,090.14 2,090.14 2,090.14 0.0M
2023-08-24 2,058.82 2,058.82 2,058.82 2,058.82 0.0M
2023-08-23 2,069.01 2,069.01 2,069.01 2,069.01 0.0M
2023-08-22 2,045.64 2,045.64 2,045.64 2,045.64 0.0M
2023-08-19 2,023.05 2,023.05 2,023.05 2,023.05 0.0M
2023-08-18 2,062.21 2,062.21 2,062.21 2,062.21 0.0M
2023-08-17 2,068.50 2,068.50 2,068.50 2,068.50 0.0M
2023-08-16 2,089.27 2,089.27 2,089.27 2,089.27 0.0M
2023-08-15 2,076.23 2,076.23 2,076.23 2,076.23 0.0M
2023-08-12 2,072.93 2,072.93 2,072.93 2,072.93 0.0M
2023-08-11 2,093.15 2,093.15 2,093.15 2,093.15 0.0M
2023-08-10 2,102.55 2,102.55 2,102.55 2,102.55 0.0M
2023-08-09 2,098.41 2,098.41 2,098.41 2,098.41 0.0M
2023-08-08 2,099.25 2,099.25 2,099.25 2,099.25 0.0M
2023-08-05 2,108.99 2,108.99 2,108.99 2,108.99 0.0M
2023-08-04 2,091.57 2,091.57 2,091.57 2,091.57 0.0M
2023-08-03 2,120.84 2,120.84 2,120.84 2,120.84 0.0M
2023-08-02 2,137.74 2,137.74 2,137.74 2,137.74 0.0M
2023-08-01 2,140.75 2,140.75 2,140.75 2,140.75 0.0M
2023-07-29 2,129.47 2,129.47 2,129.47 2,129.47 0.0M
2023-07-28 2,144.80 2,144.80 2,144.80 2,144.80 0.0M
2023-07-27 2,121.39 2,121.39 2,121.39 2,121.39 0.0M
2023-07-26 2,119.88 2,119.88 2,119.88 2,119.88 0.0M
2023-07-25 2,114.62 2,114.62 2,114.62 2,114.62 0.0M
2023-07-22 2,120.45 2,120.45 2,120.45 2,120.45 0.0M
2023-07-21 2,123.41 2,123.41 2,123.41 2,123.41 0.0M
2023-07-20 2,131.23 2,131.23 2,131.23 2,131.23 0.0M
2023-07-19 2,106.51 2,106.51 2,106.51 2,106.51 0.0M
2023-07-18 2,101.99 2,101.99 2,101.99 2,101.99 0.0M
2023-07-15 2,105.29 2,105.29 2,105.29 2,105.29 0.0M
2023-07-14 2,090.64 2,090.64 2,090.64 2,090.64 0.0M
2023-07-13 2,076.78 2,076.78 2,076.78 2,076.78 0.0M
2023-07-12 2,050.81 2,050.81 2,050.81 2,050.81 0.0M
2023-07-11 2,047.98 2,047.98 2,047.98 2,047.98 0.0M
2023-07-08 2,054.52 2,054.52 2,054.52 2,054.52 0.0M
2023-07-07 2,058.61 2,058.61 2,058.61 2,058.61 0.0M
2023-07-06 2,067.78 2,067.78 2,067.78 2,067.78 0.0M
2023-07-04 2,074.25 2,074.25 2,074.25 2,074.25 0.0M
2023-07-01 2,063.10 2,063.10 2,063.10 2,063.10 0.0M
2023-06-30 2,039.82 2,039.82 2,039.82 2,039.82 0.0M
2023-06-29 2,033.49 2,033.49 2,033.49 2,033.49 0.0M
2023-06-28 2,022.78 2,022.78 2,022.78 2,022.78 0.0M
2023-06-27 2,032.79 2,032.79 2,032.79 2,032.79 0.0M
2023-06-24 2,033.52 2,033.52 2,033.52 2,033.52 0.0M
2023-06-23 2,031.37 2,031.37 2,031.37 2,031.37 0.0M
2023-06-22 2,048.23 2,048.23 2,048.23 2,048.23 0.0M
2023-06-21 2,050.43 2,050.43 2,050.43 2,050.43 0.0M
2023-06-17 2,083.45 2,083.45 2,083.45 2,083.45 0.0M
2023-06-16 2,039.46 2,039.46 2,039.46 2,039.46 0.0M
2023-06-15 2,039.97 2,039.97 2,039.97 2,039.97 0.0M
2023-06-14 2,036.65 2,036.65 2,036.65 2,036.65 0.0M
2023-06-13 2,013.92 2,013.92 2,013.92 2,013.92 0.0M
2023-06-10 2,008.62 2,008.62 2,008.62 2,008.62 0.0M
2023-06-09 1,986.45 1,986.45 1,986.45 1,986.45 0.0M
2023-06-08 2,001.40 2,001.40 2,001.40 2,001.40 0.0M
2023-06-07 1,996.36 1,996.36 1,996.36 1,996.36 0.0M
2023-06-06 2,002.13 2,002.13 2,002.13 2,002.13 0.0M
2023-06-03 1,989.05 1,989.05 1,989.05 1,989.05 0.0M
2023-06-02 1,957.19 1,957.19 1,957.19 1,957.19 0.0M
2023-06-01 1,959.42 1,959.42 1,959.42 1,959.42 0.0M
2023-05-31 1,977.17 1,977.17 1,977.17 1,977.17 0.0M
2023-05-27 1,938.02 1,938.02 1,938.02 1,938.02 0.0M
2023-05-26 1,934.60 1,934.60 1,934.60 1,934.60 0.0M
2023-05-25 1,913.56 1,913.56 1,913.56 1,913.56 0.0M
2023-05-24 1,931.57 1,931.57 1,931.57 1,931.57 0.0M
2023-05-23 1,939.04 1,939.04 1,939.04 1,939.04 0.0M
2023-05-20 1,945.39 1,945.39 1,945.39 1,945.39 0.0M
2023-05-19 1,921.57 1,921.57 1,921.57 1,921.57 0.0M
2023-05-18 1,907.52 1,907.52 1,907.52 1,907.52 0.0M
2023-05-17 1,900.69 1,900.69 1,900.69 1,900.69 0.0M
2023-05-16 1,903.72 1,903.72 1,903.72 1,903.72 0.0M
2023-05-13 1,910.79 1,910.79 1,910.79 1,910.79 0.0M
2023-05-12 1,903.95 1,903.95 1,903.95 1,903.95 0.0M
2023-05-11 1,908.07 1,908.07 1,908.07 1,908.07 0.0M
2023-05-10 1,896.76 1,896.76 1,896.76 1,896.76 0.0M
2023-05-09 1,902.37 1,902.37 1,902.37 1,902.37 0.0M
2023-05-06 1,883.66 1,883.66 1,883.66 1,883.66 0.0M
2023-05-05 1,873.51 1,873.51 1,873.51 1,873.51 0.0M
2023-05-04 1,895.01 1,895.01 1,895.01 1,895.01 0.0M
2023-05-03 1,909.65 1,909.65 1,909.65 1,909.65 0.0M
2023-05-02 1,912.82 1,912.82 1,912.82 1,912.82 0.0M
2023-04-29 1,895.18 1,895.18 1,895.18 1,895.18 0.0M
2023-04-28 1,873.21 1,873.21 1,873.21 1,873.21 0.0M
2023-04-27 1,870.62 1,870.62 1,870.62 1,870.62 0.0M
2023-04-26 1,880.95 1,880.95 1,880.95 1,880.95 0.0M
2023-04-25 1,887.34 1,887.34 1,887.34 1,887.34 0.0M
2023-04-22 1,886.59 1,886.59 1,886.59 1,886.59 0.0M
2023-04-21 1,882.00 1,882.00 1,882.00 1,882.00 0.0M
2023-04-20 1,889.64 1,889.64 1,889.64 1,889.64 0.0M
2023-04-19 1,906.74 1,906.74 1,906.74 1,906.74 0.0M
2023-04-18 1,892.87 1,892.87 1,892.87 1,892.87 0.0M
2023-04-15 1,891.44 1,891.44 1,891.44 1,891.44 0.0M
2023-04-14 1,872.12 1,872.12 1,872.12 1,872.12 0.0M
2023-04-13 1,883.48 1,883.48 1,883.48 1,883.48 0.0M
2023-04-12 1,879.69 1,879.69 1,879.69 1,879.69 0.0M
2023-04-11 1,867.79 1,867.79 1,867.79 1,867.79 0.0M
2023-04-07 1,866.36 1,866.36 1,866.36 1,866.36 0.0M
2023-04-06 1,874.95 1,874.95 1,874.95 1,874.95 0.0M
2023-04-05 1,884.97 1,884.97 1,884.97 1,884.97 0.0M
2023-04-04 1,869.92 1,869.92 1,869.92 1,869.92 0.0M
2023-04-01 1,851.53 1,851.53 1,851.53 1,851.53 0.0M
2023-03-31 1,847.06 1,847.06 1,847.06 1,847.06 0.0M
2023-03-30 1,829.05 1,829.05 1,829.05 1,829.05 0.0M
2023-03-29 1,814.71 1,814.71 1,814.71 1,814.71 0.0M
2023-03-28 1,827.16 1,827.16 1,827.16 1,827.16 0.0M
2023-03-25 1,803.06 1,803.06 1,803.06 1,803.06 0.0M
2023-03-24 1,815.09 1,815.09 1,815.09 1,815.09 0.0M
2023-03-23 1,826.13 1,826.13 1,826.13 1,826.13 0.0M
2023-03-22 1,815.92 1,815.92 1,815.92 1,815.92 0.0M
2023-03-21 1,788.95 1,788.95 1,788.95 1,788.95 0.0M
2023-03-18 1,803.17 1,803.17 1,803.17 1,803.17 0.0M
2023-03-17 1,761.49 1,761.49 1,761.49 1,761.49 0.0M
2023-03-16 1,749.55 1,749.55 1,749.55 1,749.55 0.0M
2023-03-15 1,762.96 1,762.96 1,762.96 1,762.96 0.0M
2023-03-14 1,723.17 1,723.17 1,723.17 1,723.17 0.0M
2023-03-11 1,756.23 1,756.23 1,756.23 1,756.23 0.0M
2023-03-10 1,795.38 1,795.38 1,795.38 1,795.38 0.0M
2023-03-09 1,789.48 1,789.48 1,789.48 1,789.48 0.0M
2023-03-08 1,816.28 1,816.28 1,816.28 1,816.28 0.0M
2023-03-07 1,816.31 1,816.31 1,816.31 1,816.31 0.0M
2023-03-04 1,789.17 1,789.17 1,789.17 1,789.17 0.0M
2023-03-03 1,757.55 1,757.55 1,757.55 1,757.55 0.0M
2023-03-02 1,772.91 1,772.91 1,772.91 1,772.91 0.0M
2023-03-01 1,779.09 1,779.09 1,779.09 1,779.09 0.0M
2023-02-28 1,791.83 1,791.83 1,791.83 1,791.83 0.0M
2023-02-25 1,772.27 1,772.27 1,772.27 1,772.27 0.0M
2023-02-24 1,802.11 1,802.11 1,802.11 1,802.11 0.0M
2023-02-23 1,790.55 1,790.55 1,790.55 1,790.55 0.0M
2023-02-22 1,805.92 1,805.92 1,805.92 1,805.92 0.0M
2023-02-18 1,820.32 1,820.32 1,820.32 1,820.32 0.0M
2023-02-17 1,836.19 1,836.19 1,836.19 1,836.19 0.0M
2023-02-16 1,844.41 1,844.41 1,844.41 1,844.41 0.0M
2023-02-15 1,847.12 1,847.12 1,847.12 1,847.12 0.0M
2023-02-14 1,835.80 1,835.80 1,835.80 1,835.80 0.0M
2023-02-11 1,823.70 1,823.70 1,823.70 1,823.70 0.0M
2023-02-10 1,866.46 1,866.46 1,866.46 1,866.46 0.0M
2023-02-09 1,861.75 1,861.75 1,861.75 1,861.75 0.0M
2023-02-08 1,839.71 1,839.71 1,839.71 1,839.71 0.0M
2023-02-07 1,844.34 1,844.34 1,844.34 1,844.34 0.0M
2023-02-04 1,845.39 1,845.39 1,845.39 1,845.39 0.0M
2023-02-03 1,860.88 1,860.88 1,860.88 1,860.88 0.0M
2023-02-02 1,812.69 1,812.69 1,812.69 1,812.69 0.0M
2023-02-01 1,791.37 1,791.37 1,791.37 1,791.37 0.0M
2023-01-31 1,803.59 1,803.59 1,803.59 1,803.59 0.0M
2023-01-28 1,804.81 1,804.81 1,804.81 1,804.81 0.0M
2023-01-27 1,800.40 1,800.40 1,800.40 1,800.40 0.0M
2023-01-26 1,765.74 1,765.74 1,765.74 1,765.74 0.0M
2023-01-25 1,783.54 1,783.54 1,783.54 1,783.54 0.0M
2023-01-24 1,770.63 1,770.63 1,770.63 1,770.63 0.0M
2023-01-21 1,739.55 1,739.55 1,739.55 1,739.55 0.0M
2023-01-20 1,733.00 1,733.00 1,733.00 1,733.00 0.0M
2023-01-19 1,777.61 1,777.61 1,777.61 1,777.61 0.0M
2023-01-18 1,775.95 1,775.95 1,775.95 1,775.95 0.0M
2023-01-14 1,752.52 1,752.52 1,752.52 1,752.52 0.0M
2023-01-13 1,765.41 1,765.41 1,765.41 1,765.41 0.0M
2023-01-12 1,745.66 1,745.66 1,745.66 1,745.66 0.0M
2023-01-11 1,724.64 1,724.64 1,724.64 1,724.64 0.0M
2023-01-10 1,737.66 1,737.66 1,737.66 1,737.66 0.0M
2023-01-07 1,702.59 1,702.59 1,702.59 1,702.59 0.0M
2023-01-06 1,701.48 1,701.48 1,701.48 1,701.48 0.0M
2023-01-05 1,710.11 1,710.11 1,710.11 1,710.11 0.0M
2023-01-04 1,716.80 1,716.80 1,716.80 1,716.80 0.0M