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

SPRS04
🏛️ usa →
2,671.64
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
2024-12-31 2,416.77 2,420.28 2,414.15 2,417.84 0.0M
2024-12-28 2,421.97 2,422.10 2,417.04 2,420.67 0.0M
2024-12-27 2,423.08 2,424.24 2,421.70 2,423.86 0.0M
2024-12-25 2,419.37 2,423.55 2,419.18 2,423.48 0.0M
2024-12-24 2,414.48 2,418.55 2,411.05 2,418.33 0.0M
2024-12-21 2,402.45 2,415.41 2,402.45 2,412.28 0.0M
2024-12-20 2,410.57 2,412.14 2,403.31 2,403.33 0.0M
2024-12-19 2,419.47 2,420.43 2,403.89 2,404.32 0.0M
2024-12-18 2,419.14 2,419.87 2,418.55 2,419.29 0.0M
2024-12-17 2,420.24 2,420.94 2,419.87 2,420.36 0.0M
2024-12-14 2,419.61 2,420.05 2,417.84 2,418.88 0.0M
2024-12-13 2,419.35 2,419.59 2,418.17 2,418.25 0.0M
2024-12-12 2,418.72 2,419.63 2,418.72 2,419.26 0.0M
2024-12-11 2,417.60 2,418.06 2,416.58 2,416.92 0.0M
2024-12-10 2,418.33 2,418.67 2,416.90 2,417.17 0.0M
2024-12-07 2,417.63 2,418.27 2,417.35 2,417.83 0.0M
2024-12-06 2,417.03 2,417.20 2,416.54 2,416.67 0.0M
2024-12-05 2,416.41 2,416.87 2,416.00 2,416.80 0.0M
2024-12-04 2,414.99 2,415.65 2,414.43 2,415.46 0.0M
2024-12-03 2,414.17 2,415.07 2,413.72 2,414.83 0.0M
2024-11-30 2,411.36 2,413.15 2,411.36 2,412.71 0.0M
2024-11-28 2,410.50 2,410.95 2,409.03 2,410.52 0.0M
2024-11-27 2,409.07 2,410.79 2,409.07 2,410.60 0.0M
2024-11-26 2,408.03 2,408.98 2,406.07 2,408.43 0.0M
2024-11-23 2,400.85 2,408.91 2,400.85 2,408.91 0.0M
2024-11-22 2,400.61 2,400.85 2,400.61 2,400.85 0.0M
2024-11-21 2,401.21 2,401.21 2,400.61 2,400.61 0.0M
2024-11-20 2,400.13 2,401.21 2,400.13 2,401.21 0.0M
2024-11-19 2,394.81 2,400.13 2,394.81 2,400.13 0.0M
2024-11-16 2,401.74 2,401.74 2,394.81 2,394.81 0.0M
2024-11-15 2,402.59 2,402.59 2,401.74 2,401.74 0.0M
2024-11-14 2,403.74 2,403.74 2,402.59 2,402.59 0.0M
2024-11-13 2,406.59 2,406.59 2,403.74 2,403.74 0.0M
2024-11-12 2,405.76 2,406.59 2,405.76 2,406.59 0.0M
2024-11-09 2,403.19 2,405.76 2,403.19 2,405.76 0.0M
2024-11-08 2,396.87 2,403.19 2,396.87 2,403.19 0.0M
2024-11-07 2,384.56 2,396.87 2,384.56 2,396.87 0.0M
2024-11-06 2,377.17 2,384.56 2,377.17 2,384.56 0.0M
2024-11-05 2,382.10 2,382.10 2,377.17 2,377.17 0.0M
2024-11-02 2,373.83 2,382.10 2,373.83 2,382.10 0.0M
2024-11-01 2,389.67 2,389.67 2,373.83 2,373.83 0.0M
2024-10-31 2,385.76 2,389.67 2,385.76 2,389.67 0.0M
2024-10-30 2,385.65 2,385.76 2,385.65 2,385.76 0.0M
2024-10-29 2,388.12 2,388.12 2,385.65 2,385.65 0.0M
2024-10-26 2,382.86 2,388.12 2,382.86 2,388.12 0.0M
2024-10-25 2,385.14 2,385.14 2,382.86 2,382.86 0.0M
2024-10-24 2,391.63 2,391.63 2,385.14 2,385.14 0.0M
2024-10-23 2,387.19 2,391.63 2,387.19 2,391.63 0.0M
2024-10-22 2,389.73 2,389.73 2,387.19 2,387.19 0.0M
2024-10-19 2,383.21 2,389.73 2,383.21 2,389.73 0.0M
2024-10-18 2,384.92 2,384.92 2,383.21 2,383.21 0.0M
2024-10-17 2,381.95 2,384.92 2,381.95 2,384.92 0.0M
2024-10-16 2,383.25 2,383.25 2,381.95 2,381.95 0.0M
2024-10-15 2,376.39 2,383.25 2,376.39 2,383.25 0.0M
2024-10-12 2,377.13 2,377.13 2,376.39 2,376.39 0.0M
2024-10-11 2,382.18 2,382.18 2,377.13 2,377.13 0.0M
2024-10-10 2,373.31 2,382.18 2,373.31 2,382.18 0.0M
2024-10-09 2,364.75 2,373.31 2,364.75 2,373.31 0.0M
2024-10-08 2,375.60 2,375.60 2,364.75 2,364.75 0.0M
2024-10-05 2,369.95 2,375.60 2,369.95 2,375.60 0.0M
2024-10-04 2,370.79 2,370.79 2,369.95 2,369.95 0.0M
2024-10-03 2,372.60 2,372.60 2,370.79 2,370.79 0.0M
2024-10-02 2,372.32 2,372.60 2,372.32 2,372.60 0.0M
2024-10-01 2,369.83 2,372.32 2,369.83 2,372.32 0.0M
2024-09-28 2,371.03 2,371.03 2,369.83 2,369.83 0.0M
2024-09-27 2,368.10 2,371.03 2,368.10 2,371.03 0.0M
2024-09-26 2,368.53 2,368.53 2,368.10 2,368.10 0.0M
2024-09-25 2,367.98 2,368.53 2,367.98 2,368.53 0.0M
2024-09-24 2,365.52 2,367.98 2,365.52 2,367.98 0.0M
2024-09-21 2,367.72 2,367.72 2,365.52 2,365.52 0.0M
2024-09-20 2,356.83 2,367.72 2,356.83 2,367.72 0.0M
2024-09-19 2,360.09 2,360.09 2,356.83 2,356.83 0.0M
2024-09-18 2,356.46 2,360.09 2,356.46 2,360.09 0.0M
2024-09-17 2,356.07 2,356.46 2,356.07 2,356.46 0.0M
2024-09-14 2,349.11 2,356.07 2,349.11 2,356.07 0.0M
2024-09-13 2,345.61 2,349.11 2,345.61 2,349.11 0.0M
2024-09-12 2,337.10 2,345.61 2,337.10 2,345.61 0.0M
2024-09-11 2,335.04 2,337.10 2,335.04 2,337.10 0.0M
2024-09-10 2,323.56 2,335.04 2,323.56 2,335.04 0.0M
2024-09-07 2,336.78 2,336.78 2,323.56 2,323.56 0.0M
2024-09-06 2,336.59 2,336.78 2,336.59 2,336.78 0.0M
2024-09-05 2,338.27 2,338.27 2,336.59 2,336.59 0.0M
2024-09-04 2,351.37 2,351.37 2,338.27 2,338.27 0.0M
2024-08-31 2,346.00 2,351.37 2,346.00 2,351.37 0.0M
2024-08-30 2,344.66 2,346.00 2,344.66 2,346.00 0.0M
2024-08-29 2,349.61 2,349.61 2,344.66 2,344.66 0.0M
2024-08-28 2,346.25 2,349.61 2,346.25 2,349.61 0.0M
2024-08-27 2,347.81 2,347.81 2,346.25 2,346.25 0.0M
2024-08-24 2,338.40 2,347.81 2,338.40 2,347.81 0.0M
2024-08-23 2,344.26 2,344.26 2,338.40 2,338.40 0.0M
2024-08-22 2,340.28 2,344.26 2,340.28 2,344.26 0.0M
2024-08-21 2,342.22 2,342.22 2,340.28 2,340.28 0.0M
2024-08-20 2,338.53 2,342.22 2,338.53 2,342.22 0.0M
2024-08-17 2,333.74 2,338.53 2,333.74 2,338.53 0.0M
2024-08-16 2,323.51 2,333.74 2,323.51 2,333.74 0.0M
2024-08-15 2,319.65 2,323.51 2,319.65 2,323.51 0.0M
2024-08-14 2,306.98 2,319.65 2,306.98 2,319.65 0.0M
2024-08-13 2,308.07 2,308.07 2,306.98 2,306.98 0.0M
2024-08-10 2,301.15 2,308.07 2,301.15 2,308.07 0.0M
2024-08-09 2,283.85 2,301.15 2,283.85 2,301.15 0.0M
2024-08-08 2,289.37 2,289.37 2,283.85 2,283.85 0.0M
2024-08-07 2,280.79 2,289.37 2,280.79 2,289.37 0.0M
2024-08-06 2,301.42 2,301.42 2,280.79 2,280.79 0.0M
2024-08-03 2,311.37 2,311.37 2,301.42 2,301.42 0.0M
2024-08-02 2,324.04 2,324.04 2,311.37 2,311.37 0.0M
2024-08-01 2,307.94 2,324.04 2,307.94 2,324.04 0.0M
2024-07-31 2,315.51 2,315.51 2,307.94 2,307.94 0.0M
2024-07-30 2,315.03 2,315.51 2,315.03 2,315.51 0.0M
2024-07-27 2,305.02 2,315.03 2,305.02 2,315.03 0.0M
2024-07-26 2,308.48 2,308.48 2,305.02 2,305.02 0.0M
2024-07-25 2,323.54 2,323.54 2,308.48 2,308.48 0.0M
2024-07-24 2,323.40 2,323.54 2,323.40 2,323.54 0.0M
2024-07-23 2,316.85 2,323.40 2,316.85 2,323.40 0.0M
2024-07-20 2,319.57 2,319.57 2,316.85 2,316.85 0.0M
2024-07-19 2,323.02 2,323.02 2,319.57 2,319.57 0.0M
2024-07-18 2,331.47 2,331.47 2,323.02 2,323.02 0.0M
2024-07-17 2,326.22 2,331.47 2,326.22 2,331.47 0.0M
2024-07-16 2,326.80 2,326.80 2,326.22 2,326.22 0.0M
2024-07-13 2,322.84 2,326.80 2,322.84 2,326.80 0.0M
2024-07-12 2,325.42 2,325.42 2,322.84 2,322.84 0.0M
2024-07-11 2,319.68 2,325.42 2,319.68 2,325.42 0.0M
2024-07-10 2,318.39 2,319.68 2,318.39 2,319.68 0.0M
2024-07-09 2,316.46 2,318.39 2,316.46 2,318.39 0.0M
2024-07-06 2,336.41 2,336.41 2,316.46 2,316.46 0.0M
2024-07-04 2,310.20 2,336.41 2,310.20 2,336.41 0.0M
2024-07-03 2,307.06 2,310.20 2,307.06 2,310.20 0.0M
2024-07-02 2,304.40 2,307.06 2,304.40 2,307.06 0.0M
2024-06-29 2,301.89 2,304.40 2,301.89 2,304.40 0.0M
2024-06-28 2,306.35 2,306.35 2,301.89 2,301.89 0.0M
2024-06-27 2,302.57 2,306.35 2,302.57 2,306.35 0.0M
2024-06-26 2,300.44 2,302.57 2,300.44 2,302.57 0.0M
2024-06-25 2,298.63 2,300.44 2,298.63 2,300.44 0.0M
2024-06-22 2,302.90 2,302.90 2,298.63 2,298.63 0.0M
2024-06-21 2,302.78 2,302.90 2,302.78 2,302.90 0.0M
2024-06-19 2,301.80 2,302.78 2,301.80 2,302.78 0.0M
2024-06-18 2,296.33 2,301.80 2,296.33 2,301.80 0.0M
2024-06-15 2,294.37 2,296.33 2,294.37 2,296.33 0.0M
2024-06-14 2,293.24 2,294.37 2,293.24 2,294.37 0.0M
2024-06-13 2,287.33 2,293.24 2,287.33 2,293.24 0.0M
2024-06-12 2,283.89 2,287.33 2,283.89 2,287.33 0.0M
2024-06-11 2,282.00 2,283.89 2,282.00 2,283.89 0.0M
2024-06-08 2,283.65 2,283.65 2,282.00 2,282.00 0.0M
2024-06-07 2,283.51 2,283.65 2,283.51 2,283.65 0.0M
2024-06-06 2,276.42 2,283.51 2,276.42 2,283.51 0.0M
2024-06-05 2,273.64 2,276.42 2,273.64 2,276.42 0.0M
2024-06-04 2,272.12 2,273.64 2,272.12 2,273.64 0.0M
2024-06-01 2,264.94 2,272.12 2,264.94 2,272.12 0.0M
2024-05-31 2,268.85 2,268.85 2,264.94 2,264.94 0.0M
2024-05-30 2,274.71 2,274.71 2,268.85 2,268.85 0.0M
2024-05-29 2,274.61 2,274.71 2,274.61 2,274.71 0.0M
2024-05-25 2,267.69 2,274.61 2,267.69 2,274.61 0.0M
2024-05-24 2,272.58 2,272.58 2,267.69 2,267.69 0.0M
2024-05-23 2,274.96 2,274.96 2,272.58 2,272.58 0.0M
2024-05-22 2,270.94 2,274.96 2,270.94 2,274.96 0.0M
2024-05-21 2,270.23 2,270.94 2,270.23 2,270.94 0.0M
2024-05-18 2,267.75 2,270.23 2,267.75 2,270.23 0.0M
2024-05-17 2,268.39 2,268.39 2,267.75 2,267.75 0.0M
2024-05-16 2,259.64 2,268.39 2,259.64 2,268.39 0.0M
2024-05-15 2,255.30 2,259.64 2,255.30 2,259.64 0.0M
2024-05-14 2,259.09 2,259.09 2,255.30 2,255.30 0.0M
2024-05-11 2,253.91 2,259.09 2,253.91 2,259.09 0.0M
2024-05-10 2,249.56 2,253.91 2,249.56 2,253.91 0.0M
2024-05-09 2,248.84 2,249.56 2,248.84 2,249.56 0.0M
2024-05-08 2,247.41 2,248.84 2,247.41 2,248.84 0.0M
2024-05-07 2,238.65 2,247.41 2,238.65 2,247.41 0.0M
2024-05-04 2,228.50 2,238.65 2,228.50 2,238.65 0.0M
2024-05-03 2,221.37 2,228.50 2,221.37 2,228.50 0.0M
2024-05-02 2,223.62 2,223.62 2,221.37 2,221.37 0.0M
2024-05-01 2,235.63 2,235.63 2,223.62 2,223.62 0.0M
2024-04-30 2,232.26 2,235.63 2,232.26 2,235.63 0.0M
2024-04-27 2,233.31 2,233.31 2,232.26 2,232.26 0.0M
2024-04-26 2,225.55 2,233.31 2,225.55 2,233.31 0.0M
2024-04-25 2,229.46 2,229.46 2,225.55 2,225.55 0.0M
2024-04-24 2,218.47 2,229.46 2,218.47 2,229.46 0.0M
2024-04-23 2,210.81 2,218.47 2,210.81 2,218.47 0.0M
2024-04-20 2,215.98 2,215.98 2,210.81 2,210.81 0.0M
2024-04-19 2,218.09 2,218.09 2,215.98 2,215.98 0.0M
2024-04-18 2,221.30 2,221.30 2,218.09 2,218.09 0.0M
2024-04-17 2,221.62 2,221.62 2,221.30 2,221.30 0.0M
2024-04-16 2,233.32 2,233.32 2,221.62 2,221.62 0.0M
2024-04-13 2,242.31 2,242.31 2,233.32 2,233.32 0.0M
2024-04-12 2,237.62 2,242.31 2,237.62 2,242.31 0.0M
2024-04-11 2,245.71 2,245.71 2,237.62 2,237.62 0.0M
2024-04-10 2,243.44 2,245.71 2,243.44 2,245.71 0.0M
2024-04-09 2,241.27 2,243.44 2,241.27 2,243.44 0.0M
2024-04-06 2,234.74 2,241.27 2,234.74 2,241.27 0.0M
2024-04-05 2,243.35 2,243.35 2,234.74 2,234.74 0.0M
2024-04-04 2,240.95 2,243.35 2,240.95 2,243.35 0.0M
2024-04-03 2,243.00 2,243.00 2,240.95 2,240.95 0.0M
2024-04-02 2,323.33 2,323.33 2,243.00 2,243.00 0.0M
2024-03-29 2,321.81 2,323.33 2,321.81 2,323.33 0.0M
2024-03-28 2,321.31 2,321.81 2,321.31 2,321.81 0.0M
2024-03-27 2,321.05 2,321.31 2,321.05 2,321.31 0.0M
2024-03-26 2,321.40 2,321.40 2,321.05 2,321.05 0.0M
2024-03-23 2,319.37 2,321.40 2,319.37 2,321.40 0.0M
2024-03-22 2,321.99 2,321.99 2,319.37 2,319.37 0.0M
2024-03-21 2,319.83 2,321.99 2,319.83 2,321.99 0.0M
2024-03-20 2,317.31 2,319.83 2,317.31 2,319.83 0.0M
2024-03-19 2,312.00 2,317.31 2,312.00 2,317.31 0.0M
2024-03-16 2,316.21 2,316.21 2,312.00 2,312.00 0.0M
2024-03-15 2,317.46 2,317.46 2,316.21 2,316.21 0.0M
2024-03-14 2,316.57 2,317.46 2,316.57 2,317.46 0.0M
2024-03-13 2,315.66 2,316.57 2,315.66 2,316.57 0.0M
2024-03-12 2,314.03 2,315.66 2,314.03 2,315.66 0.0M
2024-03-09 2,314.28 2,314.28 2,314.03 2,314.03 0.0M
2024-03-08 2,313.09 2,314.28 2,313.09 2,314.28 0.0M
2024-03-07 2,312.05 2,313.09 2,312.05 2,313.09 0.0M
2024-03-06 2,312.80 2,312.80 2,312.05 2,312.05 0.0M
2024-03-05 2,311.87 2,312.80 2,311.87 2,312.80 0.0M
2024-03-02 2,311.27 2,311.87 2,311.27 2,311.87 0.0M
2024-03-01 2,309.60 2,311.27 2,309.60 2,311.27 0.0M
2024-02-29 2,310.02 2,310.02 2,309.60 2,309.60 0.0M
2024-02-28 2,309.47 2,310.02 2,309.47 2,310.02 0.0M
2024-02-27 2,307.65 2,309.47 2,307.65 2,309.47 0.0M
2024-02-24 2,306.67 2,307.65 2,306.67 2,307.65 0.0M
2024-02-23 2,299.75 2,306.67 2,299.75 2,306.67 0.0M
2024-02-22 2,304.24 2,304.24 2,299.75 2,299.75 0.0M
2024-02-21 2,303.65 2,304.24 2,303.65 2,304.24 0.0M
2024-02-17 2,303.13 2,303.65 2,303.13 2,303.65 0.0M
2024-02-16 2,301.24 2,303.13 2,301.24 2,303.13 0.0M
2024-02-15 2,296.93 2,301.24 2,296.93 2,301.24 0.0M
2024-02-14 2,301.19 2,301.19 2,296.93 2,296.93 0.0M
2024-02-13 2,300.79 2,301.19 2,300.79 2,301.19 0.0M
2024-02-10 2,299.37 2,300.79 2,299.37 2,300.79 0.0M
2024-02-09 2,297.64 2,299.37 2,297.64 2,299.37 0.0M
2024-02-08 2,296.69 2,297.64 2,296.69 2,297.64 0.0M
2024-02-07 2,295.45 2,296.69 2,295.45 2,296.69 0.0M
2024-02-06 2,294.15 2,295.45 2,294.15 2,295.45 0.0M
2024-02-03 2,289.76 2,294.15 2,289.76 2,294.15 0.0M
2024-02-02 2,285.00 2,289.76 2,285.00 2,289.76 0.0M
2024-02-01 2,291.28 2,291.28 2,285.00 2,285.00 0.0M
2024-01-31 2,290.72 2,291.28 2,290.72 2,291.28 0.0M
2024-01-30 2,287.26 2,290.72 2,287.26 2,290.72 0.0M
2024-01-27 2,287.13 2,287.26 2,287.13 2,287.26 0.0M
2024-01-26 2,285.18 2,287.13 2,285.18 2,287.13 0.0M
2024-01-25 2,285.54 2,285.54 2,285.18 2,285.18 0.0M
2024-01-24 2,282.63 2,285.54 2,282.63 2,285.54 0.0M
2024-01-23 2,279.76 2,282.63 2,279.76 2,282.63 0.0M
2024-01-20 2,272.22 2,279.76 2,272.22 2,279.76 0.0M
2024-01-19 2,265.08 2,272.22 2,265.08 2,272.22 0.0M
2024-01-18 2,269.89 2,269.89 2,265.08 2,265.08 0.0M
2024-01-17 2,271.56 2,271.56 2,269.89 2,269.89 0.0M
2024-01-13 2,271.52 2,271.56 2,271.52 2,271.56 0.0M
2024-01-12 2,270.26 2,271.52 2,270.26 2,271.52 0.0M
2024-01-11 2,267.08 2,270.26 2,267.08 2,270.26 0.0M
2024-01-10 2,265.67 2,267.08 2,265.67 2,267.08 0.0M
2024-01-09 2,253.40 2,265.67 2,253.40 2,265.67 0.0M
2024-01-06 2,249.93 2,253.40 2,249.93 2,253.40 0.0M
2024-01-05 2,252.44 2,252.44 2,249.93 2,249.93 0.0M
2024-01-04 2,259.38 2,259.38 2,252.44 2,252.44 0.0M
2024-01-03 2,260.19 2,260.19 2,259.38 2,259.38 0.0M