CBOE S&P 500 30% -5% to -35% Buffer Protect April

SPRS04
🏛️ usa →
2,670.16
Last Update: 2025-09-26
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
2025-09-26 2,666.43 2,670.28 2,665.33 2,670.16 0.0M
2025-09-25 2,663.83 2,666.29 2,661.46 2,665.07 0.0M
2025-09-24 2,669.31 2,669.31 2,664.86 2,666.71 0.0M
2025-09-22 2,669.12 2,671.39 2,668.71 2,671.01 0.0M
2025-09-19 2,668.56 2,669.47 2,666.48 2,669.18 0.0M
2025-09-18 2,664.60 2,666.71 2,660.39 2,664.81 0.0M
2025-09-17 2,665.62 2,665.73 2,663.53 2,663.77 0.0M
2025-09-16 2,665.38 2,666.01 2,664.15 2,665.07 0.0M
2025-09-13 2,662.92 2,663.81 2,662.04 2,662.44 0.0M
2025-09-12 2,660.02 2,663.14 2,659.93 2,662.89 0.0M
2025-09-11 2,658.40 2,660.14 2,656.37 2,657.91 0.0M
2025-09-10 2,655.09 2,656.42 2,653.04 2,655.88 0.0M
2025-09-09 2,653.68 2,655.70 2,653.39 2,654.47 0.0M
2025-09-07 2,654.64 2,651.68 2,651.68 2,651.68 0.0M
2025-09-06 2,654.64 2,656.27 2,647.06 2,651.68 0.0M
2025-09-05 2,646.92 2,652.16 2,646.30 2,652.14 0.0M
2025-09-04 2,644.12 2,646.05 2,642.45 2,646.03 0.0M
2025-09-03 2,635.60 2,641.47 2,634.41 2,641.29 0.0M
2025-08-30 2,647.73 2,648.01 2,643.29 2,645.18 0.0M
2025-08-29 2,648.00 2,649.32 2,645.38 2,648.92 0.0M
2025-08-28 2,643.85 2,647.00 2,643.85 2,646.41 0.0M
2025-08-27 2,640.99 2,644.99 2,640.99 2,644.81 0.0M
2025-08-26 2,644.35 2,644.83 2,641.49 2,641.60 0.0M
2025-08-23 2,634.05 2,645.92 2,634.05 2,644.84 0.0M
2025-08-22 2,632.32 2,634.88 2,629.80 2,632.15 0.0M
2025-08-21 2,636.56 2,636.67 2,629.47 2,635.52 0.0M
2025-08-20 2,640.68 2,641.99 2,635.86 2,637.33 0.0M
2025-08-19 2,639.18 2,641.03 2,638.82 2,640.55 0.0M
2025-08-16 2,641.75 2,641.94 2,638.51 2,638.68 0.0M
2025-08-15 2,639.04 2,641.32 2,638.01 2,640.92 0.0M
2025-08-14 2,641.04 2,642.33 2,638.98 2,641.13 0.0M
2025-08-13 2,633.84 2,638.95 2,632.74 2,638.95 0.0M
2025-08-12 2,632.30 2,634.18 2,629.28 2,630.41 0.0M
2025-08-10 2,628.59 2,631.18 2,631.18 2,631.18 0.0M
2025-08-09 2,628.59 2,631.95 2,627.87 2,631.18 0.0M
2025-08-08 2,629.75 2,630.86 2,621.65 2,625.41 0.0M
2025-08-07 2,620.33 2,626.74 2,619.84 2,625.89 0.0M
2025-08-06 2,623.54 2,624.71 2,617.72 2,619.35 0.0M
2025-08-05 2,616.30 2,622.90 2,616.30 2,622.72 0.0M
2025-08-02 2,610.48 2,613.20 2,605.11 2,608.87 0.0M
2025-08-01 2,627.59 2,628.90 2,618.89 2,620.59 0.0M
2025-07-31 2,624.64 2,626.98 2,619.56 2,622.40 0.0M
2025-07-30 2,628.19 2,628.36 2,623.64 2,624.24 0.0M
2025-07-29 2,626.20 2,626.36 2,624.33 2,625.80 0.0M
2025-07-26 2,621.72 2,624.74 2,621.64 2,624.07 0.0M
2025-07-25 2,621.25 2,624.49 2,620.07 2,620.62 0.0M
2025-07-24 2,615.47 2,619.26 2,614.36 2,618.99 0.0M
2025-07-23 2,611.69 2,613.87 2,609.50 2,613.00 0.0M
2025-07-22 2,612.25 2,615.92 2,611.78 2,611.82 0.0M
2025-07-19 2,611.08 2,611.63 2,608.41 2,609.86 0.0M
2025-07-18 2,605.40 2,610.06 2,605.36 2,609.15 0.0M
2025-07-17 2,604.75 2,605.75 2,596.67 2,605.13 0.0M
2025-07-16 2,609.03 2,609.23 2,602.47 2,602.63 0.0M
2025-07-15 2,603.16 2,606.14 2,601.82 2,605.24 0.0M
2025-07-14 2,602.56 2,603.71 2,603.71 2,603.71 0.0M
2025-07-12 2,602.56 2,604.88 2,600.49 2,603.71 0.0M
2025-07-11 2,604.26 2,607.04 2,602.53 2,606.10 0.0M
2025-07-10 2,601.75 2,604.05 2,599.68 2,603.21 0.0M
2025-07-09 2,598.25 2,600.18 2,597.01 2,597.85 0.0M
2025-07-08 2,601.58 2,601.58 2,593.79 2,597.11 0.0M
2025-07-04 2,601.94 2,603.52 2,600.27 2,602.76 0.0M
2025-07-03 2,594.16 2,597.93 2,593.51 2,597.79 0.0M
2025-07-02 2,592.92 2,595.97 2,591.56 2,594.54 0.0M
2025-07-01 2,593.15 2,596.53 2,591.36 2,595.16 0.0M
2025-06-28 2,588.49 2,592.95 2,585.47 2,590.41 0.0M
2025-06-27 2,582.64 2,587.73 2,582.16 2,586.64 0.0M
2025-06-26 2,581.12 2,581.37 2,577.78 2,579.50 0.0M
2025-06-25 2,573.18 2,580.24 2,573.17 2,579.01 0.0M
2025-06-24 2,556.52 2,567.36 2,554.42 2,566.81 0.0M
2025-06-21 2,562.87 2,563.20 2,552.90 2,555.53 0.0M
2025-06-19 2,557.26 2,562.53 2,555.16 2,557.12 0.0M
2025-06-18 2,560.31 2,562.59 2,554.97 2,555.84 0.0M
2025-06-17 2,560.32 2,566.02 2,560.32 2,563.42 0.0M
2025-06-14 2,560.49 2,563.28 2,550.53 2,552.48 0.0M
2025-06-13 2,559.29 2,567.99 2,558.83 2,566.82 0.0M
2025-06-12 2,564.29 2,566.09 2,558.56 2,561.24 0.0M
2025-06-11 2,559.26 2,563.19 2,557.43 2,562.87 0.0M
2025-06-10 2,557.69 2,560.08 2,555.96 2,557.22 0.0M
2025-06-07 2,556.47 2,558.08 2,553.10 2,555.89 0.0M
2025-06-06 2,554.27 2,556.15 2,543.71 2,546.79 0.0M
2025-06-05 2,552.00 2,554.61 2,550.35 2,551.16 0.0M
2025-06-04 2,545.49 2,551.83 2,544.08 2,550.38 0.0M
2025-06-03 2,538.58 2,544.78 2,532.47 2,544.59 0.0M
2025-05-31 2,535.73 2,541.20 2,528.27 2,540.04 0.0M
2025-05-30 2,542.52 2,542.52 2,532.75 2,538.67 0.0M
2025-05-29 2,541.41 2,542.70 2,533.68 2,534.82 0.0M
2025-05-28 2,531.04 2,540.29 2,529.02 2,539.75 0.0M
2025-05-24 2,511.91 2,522.42 2,511.91 2,518.01 0.0M
2025-05-23 2,524.62 2,531.11 2,522.99 2,525.24 0.0M
2025-05-22 2,535.38 2,541.11 2,523.72 2,526.06 0.0M
2025-05-21 2,541.90 2,543.56 2,536.78 2,541.52 0.0M
2025-05-20 2,532.59 2,544.72 2,532.50 2,544.65 0.0M
2025-05-17 2,537.74 2,542.51 2,535.38 2,542.17 0.0M
2025-05-16 2,526.88 2,536.95 2,526.88 2,535.97 0.0M
2025-05-15 2,532.17 2,533.19 2,527.48 2,530.33 0.0M
2025-05-14 2,523.33 2,533.36 2,523.28 2,530.12 0.0M
2025-05-13 2,515.99 2,521.90 2,510.34 2,521.90 0.0M
2025-05-10 2,490.59 2,491.07 2,483.24 2,485.82 0.0M
2025-05-09 2,488.48 2,495.75 2,481.04 2,486.23 0.0M
2025-05-08 2,478.20 2,484.71 2,471.20 2,480.60 0.0M
2025-05-07 2,473.92 2,483.71 2,472.95 2,476.16 0.0M
2025-05-06 2,483.15 2,490.26 2,481.91 2,484.12 0.0M
2025-05-03 2,487.20 2,492.59 2,482.93 2,489.97 0.0M
2025-05-02 2,479.91 2,486.64 2,474.82 2,475.13 0.0M
2025-05-01 2,451.26 2,471.80 2,442.83 2,469.26 0.0M
2025-04-30 2,456.45 2,469.79 2,456.45 2,467.57 0.0M
2025-04-29 2,460.73 2,463.66 2,448.46 2,460.12 0.0M
2025-04-26 2,449.46 2,458.30 2,443.54 2,457.91 0.0M
2025-04-25 2,426.43 2,449.44 2,426.30 2,448.86 0.0M
2025-04-24 2,435.80 2,444.21 2,422.90 2,426.05 0.0M
2025-04-23 2,392.81 2,412.71 2,392.45 2,408.41 0.0M
2025-04-22 2,397.45 2,397.45 2,370.18 2,381.84 0.0M
2025-04-18 2,410.25 2,415.89 2,402.05 2,408.12 0.0M
2025-04-17 2,420.18 2,425.08 2,395.36 2,405.81 0.0M
2025-04-16 2,435.76 2,442.62 2,429.97 2,431.55 0.0M
2025-04-15 2,442.15 2,442.36 2,423.45 2,434.30 0.0M
2025-04-12 2,401.92 2,424.02 2,393.18 2,422.60 0.0M
2025-04-11 2,417.83 2,421.09 2,373.30 2,403.13 0.0M
2025-04-10 2,338.42 2,443.47 2,336.33 2,440.82 0.0M
2025-04-09 2,396.34 2,401.00 2,328.33 2,342.82 0.0M
2025-04-08 2,322.11 2,391.14 2,309.45 2,361.09 0.0M
2025-04-05 2,399.68 2,400.52 2,357.90 2,358.91 0.0M
2025-04-04 2,445.00 2,449.40 2,427.56 2,428.30 0.0M
2025-04-03 2,463.68 2,486.31 2,463.54 2,482.14 0.0M
2025-04-02 2,467.29 2,478.98 2,461.49 2,475.08 0.0M
2025-04-01 2,438.45 2,469.75 2,426.16 2,469.75 0.0M
2025-03-29 2,463.69 2,464.63 2,449.38 2,453.19 0.0M
2025-03-28 2,462.71 2,465.92 2,420.97 2,464.44 0.0M
2025-03-27 2,466.29 2,466.62 2,460.82 2,463.83 0.0M
2025-03-26 2,465.36 2,466.13 2,464.77 2,466.04 0.0M
2025-03-25 2,460.09 2,464.48 2,460.09 2,464.17 0.0M
2025-03-22 2,443.08 2,453.34 2,439.78 2,452.67 0.0M
2025-03-21 2,442.13 2,454.41 2,442.06 2,449.67 0.0M
2025-03-20 2,439.90 2,453.47 2,437.28 2,448.92 0.0M
2025-03-19 2,441.08 2,441.54 2,431.26 2,435.46 0.0M
2025-03-18 2,435.25 2,447.84 2,435.25 2,444.71 0.0M
2025-03-15 2,420.24 2,436.32 2,419.35 2,435.00 0.0M
2025-03-14 2,419.68 2,423.06 2,402.84 2,408.08 0.0M
2025-03-13 2,425.12 2,427.37 2,409.34 2,421.84 0.0M
2025-03-12 2,418.10 2,425.03 2,404.64 2,412.95 0.0M
2025-03-11 2,430.37 2,431.84 2,409.25 2,419.73 0.0M
2025-03-08 2,434.38 2,442.31 2,425.56 2,440.75 0.0M
2025-03-07 2,438.48 2,442.95 2,430.18 2,434.28 0.0M
2025-03-06 2,439.58 2,447.49 2,434.62 2,445.89 0.0M
2025-03-05 2,439.76 2,447.30 2,431.38 2,438.70 0.0M
2025-03-04 2,452.65 2,453.53 2,440.02 2,444.56 0.0M
2025-03-01 2,444.35 2,451.53 2,441.93 2,450.85 0.0M
2025-02-28 2,452.19 2,452.42 2,444.17 2,444.23 0.0M
2025-02-27 2,449.99 2,452.57 2,448.20 2,450.01 0.0M
2025-02-26 2,450.10 2,450.56 2,445.48 2,449.22 0.0M
2025-02-25 2,452.05 2,452.43 2,448.39 2,449.94 0.0M
2025-02-22 2,453.59 2,453.66 2,449.44 2,449.88 0.0M
2025-02-21 2,453.49 2,453.57 2,452.23 2,453.42 0.0M
2025-02-20 2,452.57 2,453.57 2,452.51 2,453.56 0.0M
2025-02-19 2,452.21 2,452.81 2,451.85 2,452.81 0.0M
2025-02-15 2,450.77 2,451.01 2,450.36 2,450.89 0.0M
2025-02-14 2,448.82 2,450.34 2,448.26 2,450.25 0.0M
2025-02-13 2,446.02 2,448.34 2,445.96 2,448.04 0.0M
2025-02-12 2,447.11 2,448.25 2,447.02 2,447.95 0.0M
2025-02-11 2,446.64 2,447.54 2,446.11 2,447.43 0.0M
2025-02-08 2,446.73 2,447.11 2,443.87 2,444.16 0.0M
2025-02-07 2,445.54 2,446.22 2,444.63 2,446.14 0.0M
2025-02-06 2,442.76 2,444.80 2,441.67 2,444.76 0.0M
2025-02-05 2,440.10 2,442.95 2,440.02 2,442.80 0.0M
2025-02-04 2,435.87 2,440.96 2,434.22 2,439.25 0.0M
2025-02-01 2,443.52 2,444.27 2,440.27 2,441.19 0.0M
2025-01-31 2,441.79 2,442.93 2,440.66 2,442.13 0.0M
2025-01-30 2,440.51 2,441.28 2,438.65 2,440.57 0.0M
2025-01-29 2,438.50 2,440.91 2,436.49 2,440.66 0.0M
2025-01-28 2,433.32 2,437.78 2,433.32 2,437.36 0.0M
2025-01-25 2,440.39 2,440.57 2,439.49 2,439.95 0.0M
2025-01-24 2,438.71 2,440.01 2,438.67 2,439.96 0.0M
2025-01-23 2,438.38 2,439.08 2,438.35 2,438.59 0.0M
2025-01-22 2,435.37 2,437.44 2,434.81 2,437.33 0.0M
2025-01-18 2,432.63 2,433.55 2,431.92 2,432.56 0.0M
2025-01-17 2,430.17 2,431.10 2,429.04 2,429.63 0.0M
2025-01-16 2,427.03 2,430.14 2,426.71 2,429.58 0.0M
2025-01-15 2,420.59 2,421.91 2,416.39 2,420.21 0.0M
2025-01-14 2,411.98 2,418.88 2,411.53 2,418.55 0.0M
2025-01-11 2,419.38 2,419.58 2,413.70 2,415.91 0.0M
2025-01-09 2,420.38 2,423.00 2,417.85 2,422.26 0.0M
2025-01-08 2,427.35 2,427.42 2,419.22 2,421.27 0.0M
2025-01-07 2,426.44 2,427.99 2,424.57 2,425.70 0.0M
2025-01-04 2,419.19 2,423.28 2,418.59 2,422.98 0.0M
2025-01-03 2,419.86 2,421.05 2,412.27 2,416.47 0.0M
2025-01-01 2,419.57 2,420.34 2,415.77 2,417.20 0.0M