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

SPRS01
🏛️ usa →
3,222.65
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 2,967.73 2,967.91 2,967.72 2,967.91 0.0M
2024-12-28 2,966.39 2,966.66 2,966.10 2,966.60 0.0M
2024-12-27 2,965.99 2,966.12 2,965.83 2,966.12 0.0M
2024-12-25 2,964.92 2,965.30 2,964.83 2,965.29 0.0M
2024-12-24 2,963.88 2,964.65 2,963.03 2,964.60 0.0M
2024-12-21 2,957.28 2,962.43 2,957.28 2,962.15 0.0M
2024-12-20 2,959.84 2,960.94 2,956.63 2,956.92 0.0M
2024-12-19 2,961.91 2,962.09 2,954.33 2,954.33 0.0M
2024-12-18 2,961.43 2,961.66 2,961.39 2,961.60 0.0M
2024-12-17 2,961.20 2,961.39 2,961.18 2,961.31 0.0M
2024-12-14 2,959.75 2,959.98 2,959.56 2,959.98 0.0M
2024-12-13 2,959.13 2,959.34 2,959.06 2,959.26 0.0M
2024-12-12 2,958.50 2,958.91 2,958.50 2,958.91 0.0M
2024-12-11 2,957.91 2,958.11 2,957.80 2,957.80 0.0M
2024-12-10 2,957.63 2,957.76 2,957.46 2,957.58 0.0M
2024-12-07 2,956.12 2,956.59 2,956.10 2,956.55 0.0M
2024-12-06 2,955.54 2,955.74 2,955.49 2,955.68 0.0M
2024-12-05 2,955.11 2,955.25 2,955.05 2,955.24 0.0M
2024-12-04 2,954.43 2,954.75 2,954.32 2,954.59 0.0M
2024-12-03 2,953.77 2,954.19 2,953.77 2,954.10 0.0M
2024-11-30 2,951.80 2,952.52 2,951.80 2,952.41 0.0M
2024-11-28 2,950.81 2,950.99 2,950.23 2,950.90 0.0M
2024-11-27 2,949.87 2,950.66 2,949.87 2,950.53 0.0M
2024-11-26 2,948.98 2,949.44 2,948.21 2,949.35 0.0M
2024-11-23 2,943.32 2,949.67 2,943.32 2,949.67 0.0M
2024-11-22 2,939.16 2,943.32 2,939.16 2,943.32 0.0M
2024-11-21 2,943.36 2,943.36 2,939.16 2,939.16 0.0M
2024-11-20 2,939.55 2,943.36 2,939.55 2,943.36 0.0M
2024-11-19 2,937.26 2,939.55 2,937.26 2,939.55 0.0M
2024-11-16 2,944.19 2,944.19 2,937.26 2,937.26 0.0M
2024-11-15 2,936.85 2,944.19 2,936.85 2,944.19 0.0M
2024-11-14 2,938.57 2,938.57 2,936.85 2,936.85 0.0M
2024-11-13 2,945.69 2,945.69 2,938.57 2,938.57 0.0M
2024-11-12 2,942.96 2,945.69 2,942.96 2,945.69 0.0M
2024-11-09 2,939.59 2,942.96 2,939.59 2,942.96 0.0M
2024-11-08 2,942.54 2,942.54 2,939.59 2,939.59 0.0M
2024-11-07 2,924.15 2,942.54 2,924.15 2,942.54 0.0M
2024-11-06 2,914.37 2,924.15 2,914.37 2,924.15 0.0M
2024-11-05 2,914.45 2,914.45 2,914.37 2,914.37 0.0M
2024-11-02 2,908.51 2,914.45 2,908.51 2,914.45 0.0M
2024-11-01 2,927.02 2,927.02 2,908.51 2,908.51 0.0M
2024-10-31 2,920.24 2,927.02 2,920.24 2,927.02 0.0M
2024-10-30 2,920.52 2,920.52 2,920.24 2,920.24 0.0M
2024-10-29 2,922.60 2,922.60 2,920.52 2,920.52 0.0M
2024-10-26 2,915.90 2,922.60 2,915.90 2,922.60 0.0M
2024-10-25 2,914.28 2,915.90 2,914.28 2,915.90 0.0M
2024-10-24 2,918.65 2,918.65 2,914.28 2,914.28 0.0M
2024-10-23 2,922.35 2,922.35 2,918.65 2,918.65 0.0M
2024-10-22 2,923.55 2,923.55 2,922.35 2,922.35 0.0M
2024-10-19 2,916.77 2,923.55 2,916.77 2,923.55 0.0M
2024-10-18 2,918.05 2,918.05 2,916.77 2,916.77 0.0M
2024-10-17 2,915.22 2,918.05 2,915.22 2,918.05 0.0M
2024-10-16 2,915.82 2,915.82 2,915.22 2,915.22 0.0M
2024-10-15 2,910.14 2,915.82 2,910.14 2,915.82 0.0M
2024-10-12 2,909.44 2,910.14 2,909.44 2,910.14 0.0M
2024-10-11 2,905.88 2,909.44 2,905.88 2,909.44 0.0M
2024-10-10 2,904.96 2,905.88 2,904.96 2,905.88 0.0M
2024-10-09 2,892.67 2,904.96 2,892.67 2,904.96 0.0M
2024-10-08 2,905.68 2,905.68 2,892.67 2,892.67 0.0M
2024-10-05 2,896.80 2,905.68 2,896.80 2,905.68 0.0M
2024-10-04 2,895.28 2,896.80 2,895.28 2,896.80 0.0M
2024-10-03 2,897.33 2,897.33 2,895.28 2,895.28 0.0M
2024-10-02 2,899.93 2,899.93 2,897.33 2,897.33 0.0M
2024-10-01 2,896.28 2,899.93 2,896.28 2,899.93 0.0M
2024-09-28 2,899.22 2,899.22 2,896.28 2,896.28 0.0M
2024-09-27 2,896.53 2,899.22 2,896.53 2,899.22 0.0M
2024-09-26 2,897.78 2,897.78 2,896.53 2,896.53 0.0M
2024-09-25 2,893.16 2,897.78 2,893.16 2,897.78 0.0M
2024-09-24 2,890.07 2,893.16 2,890.07 2,893.16 0.0M
2024-09-21 2,901.04 2,901.04 2,890.07 2,890.07 0.0M
2024-09-20 2,881.16 2,901.04 2,881.16 2,901.04 0.0M
2024-09-19 2,882.81 2,882.81 2,881.16 2,881.16 0.0M
2024-09-18 2,887.32 2,887.32 2,882.81 2,882.81 0.0M
2024-09-17 2,874.93 2,887.32 2,874.93 2,887.32 0.0M
2024-09-14 2,871.17 2,874.93 2,871.17 2,874.93 0.0M
2024-09-13 2,866.33 2,871.17 2,866.33 2,871.17 0.0M
2024-09-12 2,854.33 2,866.33 2,854.33 2,866.33 0.0M
2024-09-11 2,848.40 2,854.33 2,848.40 2,854.33 0.0M
2024-09-10 2,834.51 2,848.40 2,834.51 2,848.40 0.0M
2024-09-07 2,853.25 2,853.25 2,834.51 2,834.51 0.0M
2024-09-06 2,852.27 2,853.25 2,852.27 2,853.25 0.0M
2024-09-05 2,855.01 2,855.01 2,852.27 2,852.27 0.0M
2024-09-04 2,876.54 2,876.54 2,855.01 2,855.01 0.0M
2024-08-31 2,866.73 2,876.54 2,866.73 2,876.54 0.0M
2024-08-30 2,865.38 2,866.73 2,865.38 2,866.73 0.0M
2024-08-29 2,869.83 2,869.83 2,865.38 2,865.38 0.0M
2024-08-28 2,867.45 2,869.83 2,867.45 2,869.83 0.0M
2024-08-27 2,867.78 2,867.78 2,867.45 2,867.45 0.0M
2024-08-24 2,857.60 2,867.78 2,857.60 2,867.78 0.0M
2024-08-23 2,865.04 2,865.04 2,857.60 2,857.60 0.0M
2024-08-22 2,861.69 2,865.04 2,861.69 2,865.04 0.0M
2024-08-21 2,862.73 2,862.73 2,861.69 2,861.69 0.0M
2024-08-20 2,855.98 2,862.73 2,855.98 2,862.73 0.0M
2024-08-17 2,854.14 2,855.98 2,854.14 2,855.98 0.0M
2024-08-16 2,839.30 2,854.14 2,839.30 2,854.14 0.0M
2024-08-15 2,832.49 2,839.30 2,832.49 2,839.30 0.0M
2024-08-14 2,813.09 2,832.49 2,813.09 2,832.49 0.0M
2024-08-13 2,811.02 2,813.09 2,811.02 2,813.09 0.0M
2024-08-10 2,801.27 2,811.02 2,801.27 2,811.02 0.0M
2024-08-09 2,773.16 2,801.27 2,773.16 2,801.27 0.0M
2024-08-08 2,779.68 2,779.68 2,773.16 2,773.16 0.0M
2024-08-07 2,765.32 2,779.68 2,765.32 2,779.68 0.0M
2024-08-06 2,802.02 2,802.02 2,765.32 2,765.32 0.0M
2024-08-03 2,821.45 2,821.45 2,802.02 2,802.02 0.0M
2024-08-02 2,840.74 2,840.74 2,821.45 2,821.45 0.0M
2024-08-01 2,819.65 2,840.74 2,819.65 2,840.74 0.0M
2024-07-31 2,828.98 2,828.98 2,819.65 2,819.65 0.0M
2024-07-30 2,828.66 2,828.98 2,828.66 2,828.98 0.0M
2024-07-27 2,813.07 2,828.66 2,813.07 2,828.66 0.0M
2024-07-26 2,818.72 2,818.72 2,813.07 2,813.07 0.0M
2024-07-25 2,842.46 2,842.46 2,818.72 2,818.72 0.0M
2024-07-24 2,841.23 2,842.46 2,841.23 2,842.46 0.0M
2024-07-23 2,833.01 2,841.23 2,833.01 2,841.23 0.0M
2024-07-20 2,836.96 2,836.96 2,833.01 2,833.01 0.0M
2024-07-19 2,842.30 2,842.30 2,836.96 2,836.96 0.0M
2024-07-18 2,851.86 2,851.86 2,842.30 2,842.30 0.0M
2024-07-17 2,849.30 2,851.86 2,849.30 2,851.86 0.0M
2024-07-16 2,847.86 2,849.30 2,847.86 2,849.30 0.0M
2024-07-13 2,840.86 2,847.86 2,840.86 2,847.86 0.0M
2024-07-12 2,844.76 2,844.76 2,840.86 2,840.86 0.0M
2024-07-11 2,837.51 2,844.76 2,837.51 2,844.76 0.0M
2024-07-10 2,838.25 2,838.25 2,837.51 2,837.51 0.0M
2024-07-09 2,834.59 2,838.25 2,834.59 2,838.25 0.0M
2024-07-06 2,854.60 2,854.60 2,834.59 2,834.59 0.0M
2024-07-04 2,827.98 2,854.60 2,827.98 2,854.60 0.0M
2024-07-03 2,824.15 2,827.98 2,824.15 2,827.98 0.0M
2024-07-02 2,818.40 2,824.15 2,818.40 2,824.15 0.0M
2024-06-29 2,822.49 2,822.49 2,818.40 2,818.40 0.0M
2024-06-28 2,818.12 2,822.49 2,818.12 2,822.49 0.0M
2024-06-27 2,817.56 2,818.12 2,817.56 2,818.12 0.0M
2024-06-26 2,810.95 2,817.56 2,810.95 2,817.56 0.0M
2024-06-25 2,812.97 2,812.97 2,810.95 2,810.95 0.0M
2024-06-22 2,812.94 2,812.97 2,812.94 2,812.97 0.0M
2024-06-21 2,815.53 2,815.53 2,812.94 2,812.94 0.0M
2024-06-19 2,815.74 2,815.74 2,815.53 2,815.53 0.0M
2024-06-18 2,805.73 2,815.74 2,805.73 2,815.74 0.0M
2024-06-15 2,809.16 2,809.16 2,805.73 2,805.73 0.0M
2024-06-14 2,805.43 2,809.16 2,805.43 2,809.16 0.0M
2024-06-13 2,794.18 2,805.43 2,794.18 2,805.43 0.0M
2024-06-12 2,793.46 2,794.18 2,793.46 2,794.18 0.0M
2024-06-11 2,790.85 2,793.46 2,790.85 2,793.46 0.0M
2024-06-08 2,789.44 2,790.85 2,789.44 2,790.85 0.0M
2024-06-07 2,789.07 2,789.44 2,789.07 2,789.44 0.0M
2024-06-06 2,777.05 2,789.07 2,777.05 2,789.07 0.0M
2024-06-05 2,774.96 2,777.05 2,774.96 2,777.05 0.0M
2024-06-04 2,775.38 2,775.38 2,774.96 2,774.96 0.0M
2024-06-01 2,763.63 2,775.38 2,763.63 2,775.38 0.0M
2024-05-31 2,768.94 2,768.94 2,763.63 2,763.63 0.0M
2024-05-30 2,779.97 2,779.97 2,768.94 2,768.94 0.0M
2024-05-29 2,778.87 2,779.97 2,778.87 2,779.97 0.0M
2024-05-25 2,767.34 2,778.87 2,767.34 2,778.87 0.0M
2024-05-24 2,776.87 2,776.87 2,767.34 2,767.34 0.0M
2024-05-23 2,776.15 2,776.87 2,776.15 2,776.87 0.0M
2024-05-22 2,775.29 2,776.15 2,775.29 2,776.15 0.0M
2024-05-21 2,772.20 2,775.29 2,772.20 2,775.29 0.0M
2024-05-18 2,767.95 2,772.20 2,767.95 2,772.20 0.0M
2024-05-17 2,770.45 2,770.45 2,767.95 2,767.95 0.0M
2024-05-16 2,753.88 2,770.45 2,753.88 2,770.45 0.0M
2024-05-15 2,747.54 2,753.88 2,747.54 2,753.88 0.0M
2024-05-14 2,749.10 2,749.10 2,747.54 2,747.54 0.0M
2024-05-11 2,744.76 2,749.10 2,744.76 2,749.10 0.0M
2024-05-10 2,735.09 2,744.76 2,735.09 2,744.76 0.0M
2024-05-09 2,736.03 2,736.03 2,735.09 2,735.09 0.0M
2024-05-08 2,733.34 2,736.03 2,733.34 2,736.03 0.0M
2024-05-07 2,720.57 2,733.34 2,720.57 2,733.34 0.0M
2024-05-04 2,703.52 2,720.57 2,703.52 2,720.57 0.0M
2024-05-03 2,691.85 2,703.52 2,691.85 2,703.52 0.0M
2024-05-02 2,695.81 2,695.81 2,691.85 2,691.85 0.0M
2024-05-01 2,715.97 2,715.97 2,695.81 2,695.81 0.0M
2024-04-30 2,710.06 2,715.97 2,710.06 2,715.97 0.0M
2024-04-27 2,709.98 2,710.06 2,709.98 2,710.06 0.0M
2024-04-26 2,698.84 2,709.98 2,698.84 2,709.98 0.0M
2024-04-25 2,702.94 2,702.94 2,698.84 2,698.84 0.0M
2024-04-24 2,685.96 2,702.94 2,685.96 2,702.94 0.0M
2024-04-23 2,672.77 2,685.96 2,672.77 2,685.96 0.0M
2024-04-20 2,685.87 2,685.87 2,672.77 2,672.77 0.0M
2024-04-19 2,686.25 2,686.25 2,685.87 2,685.87 0.0M
2024-04-18 2,694.10 2,694.10 2,686.25 2,686.25 0.0M
2024-04-17 2,696.47 2,696.47 2,694.10 2,694.10 0.0M
2024-04-16 2,710.56 2,710.56 2,696.47 2,696.47 0.0M
2024-04-13 2,726.37 2,726.37 2,710.56 2,710.56 0.0M
2024-04-12 2,716.15 2,726.37 2,716.15 2,726.37 0.0M
2024-04-11 2,733.45 2,733.45 2,716.15 2,716.15 0.0M
2024-04-10 2,727.93 2,733.45 2,727.93 2,733.45 0.0M
2024-04-09 2,727.22 2,727.93 2,727.22 2,727.93 0.0M
2024-04-06 2,715.16 2,727.22 2,715.16 2,727.22 0.0M
2024-04-05 2,730.48 2,730.48 2,715.16 2,715.16 0.0M
2024-04-04 2,725.30 2,730.48 2,725.30 2,730.48 0.0M
2024-04-03 2,729.57 2,729.57 2,725.30 2,725.30 0.0M
2024-04-02 2,734.87 2,734.87 2,729.57 2,729.57 0.0M
2024-03-29 2,734.55 2,734.87 2,734.55 2,734.87 0.0M
2024-03-28 2,725.11 2,734.55 2,725.11 2,734.55 0.0M
2024-03-27 2,726.14 2,726.14 2,725.11 2,725.11 0.0M
2024-03-26 2,732.35 2,732.35 2,726.14 2,726.14 0.0M
2024-03-23 2,724.74 2,732.35 2,724.74 2,732.35 0.0M
2024-03-22 2,721.63 2,724.74 2,721.63 2,724.74 0.0M
2024-03-21 2,714.90 2,721.63 2,714.90 2,721.63 0.0M
2024-03-20 2,706.23 2,714.90 2,706.23 2,714.90 0.0M
2024-03-19 2,707.41 2,707.41 2,706.23 2,706.23 0.0M
2024-03-16 2,712.09 2,712.09 2,707.41 2,707.41 0.0M
2024-03-15 2,713.62 2,713.62 2,712.09 2,712.09 0.0M
2024-03-14 2,708.98 2,713.62 2,708.98 2,713.62 0.0M
2024-03-13 2,699.70 2,708.98 2,699.70 2,708.98 0.0M
2024-03-12 2,703.94 2,703.94 2,699.70 2,699.70 0.0M
2024-03-09 2,708.38 2,708.38 2,703.94 2,703.94 0.0M
2024-03-08 2,698.64 2,708.38 2,698.64 2,708.38 0.0M
2024-03-07 2,693.72 2,698.64 2,693.72 2,698.64 0.0M
2024-03-06 2,702.81 2,702.81 2,693.72 2,693.72 0.0M
2024-03-05 2,706.29 2,706.29 2,702.81 2,702.81 0.0M
2024-03-02 2,694.05 2,706.29 2,694.05 2,706.29 0.0M
2024-03-01 2,687.96 2,694.05 2,687.96 2,694.05 0.0M
2024-02-29 2,693.69 2,693.69 2,687.96 2,687.96 0.0M
2024-02-28 2,689.58 2,693.69 2,689.58 2,693.69 0.0M
2024-02-27 2,693.06 2,693.06 2,689.58 2,689.58 0.0M
2024-02-24 2,689.66 2,693.06 2,689.66 2,693.06 0.0M
2024-02-23 2,664.20 2,689.66 2,664.20 2,689.66 0.0M
2024-02-22 2,667.87 2,667.87 2,664.20 2,664.20 0.0M
2024-02-21 2,673.10 2,673.10 2,667.87 2,667.87 0.0M
2024-02-17 2,682.17 2,682.17 2,673.10 2,673.10 0.0M
2024-02-16 2,672.27 2,682.17 2,672.27 2,682.17 0.0M
2024-02-15 2,659.49 2,672.27 2,659.49 2,672.27 0.0M
2024-02-14 2,674.90 2,674.90 2,659.49 2,659.49 0.0M
2024-02-13 2,678.02 2,678.02 2,674.90 2,674.90 0.0M
2024-02-10 2,670.34 2,678.02 2,670.34 2,678.02 0.0M
2024-02-09 2,671.28 2,671.28 2,670.34 2,670.34 0.0M
2024-02-08 2,660.17 2,671.28 2,660.17 2,671.28 0.0M
2024-02-07 2,655.68 2,660.17 2,655.68 2,660.17 0.0M
2024-02-06 2,660.65 2,660.65 2,655.68 2,655.68 0.0M
2024-02-03 2,654.24 2,660.65 2,654.24 2,660.65 0.0M
2024-02-02 2,632.12 2,654.24 2,632.12 2,654.24 0.0M
2024-02-01 2,651.12 2,651.12 2,632.12 2,632.12 0.0M
2024-01-31 2,654.41 2,654.41 2,651.12 2,651.12 0.0M
2024-01-30 2,654.26 2,654.41 2,654.26 2,654.41 0.0M
2024-01-27 2,646.03 2,654.26 2,646.03 2,654.26 0.0M
2024-01-26 2,636.24 2,646.03 2,636.24 2,646.03 0.0M
2024-01-25 2,638.53 2,638.53 2,636.24 2,636.24 0.0M
2024-01-24 2,633.07 2,638.53 2,633.07 2,638.53 0.0M
2024-01-23 2,629.76 2,633.07 2,629.76 2,633.07 0.0M
2024-01-20 2,611.16 2,629.76 2,611.16 2,629.76 0.0M
2024-01-19 2,598.51 2,611.16 2,598.51 2,611.16 0.0M
2024-01-18 2,607.69 2,607.69 2,598.51 2,598.51 0.0M
2024-01-17 2,612.15 2,612.15 2,607.69 2,607.69 0.0M
2024-01-13 2,610.16 2,612.15 2,610.16 2,612.15 0.0M
2024-01-12 2,610.88 2,610.88 2,610.16 2,610.16 0.0M
2024-01-11 2,601.19 2,610.88 2,601.19 2,610.88 0.0M
2024-01-10 2,603.69 2,603.69 2,601.19 2,601.19 0.0M
2024-01-09 2,585.04 2,603.69 2,585.04 2,603.69 0.0M
2024-01-06 2,581.17 2,585.04 2,581.17 2,585.04 0.0M
2024-01-05 2,587.17 2,587.17 2,581.17 2,581.17 0.0M
2024-01-04 2,598.24 2,598.24 2,587.17 2,587.17 0.0M
2024-01-03 2,604.08 2,604.08 2,598.24 2,598.24 0.0M