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
2025-09-29 3,224.08 3,225.30 3,220.37 3,222.65 0.0M
2025-09-26 3,213.73 3,220.07 3,211.60 3,219.81 0.0M
2025-09-25 3,208.79 3,213.39 3,204.75 3,211.45 0.0M
2025-09-24 3,219.00 3,219.06 3,211.45 3,214.42 0.0M
2025-09-22 3,217.88 3,222.72 3,217.29 3,222.15 0.0M
2025-09-19 3,216.78 3,218.98 3,213.43 3,218.37 0.0M
2025-09-18 3,209.91 3,212.82 3,201.43 3,209.87 0.0M
2025-09-17 3,212.07 3,212.18 3,208.05 3,208.60 0.0M
2025-09-16 3,211.02 3,212.03 3,209.02 3,211.01 0.0M
2025-09-13 3,206.30 3,208.75 3,205.26 3,206.16 0.0M
2025-09-12 3,201.27 3,206.97 3,200.30 3,206.44 0.0M
2025-09-11 3,198.08 3,201.14 3,194.23 3,197.24 0.0M
2025-09-10 3,190.93 3,194.49 3,187.46 3,193.37 0.0M
2025-09-09 3,189.05 3,192.37 3,187.74 3,190.11 0.0M
2025-09-07 3,193.37 3,185.81 3,185.81 3,185.81 0.0M
2025-09-06 3,193.37 3,194.81 3,176.91 3,185.81 0.0M
2025-09-05 3,179.35 3,188.58 3,177.63 3,188.49 0.0M
2025-09-04 3,174.86 3,178.01 3,170.51 3,177.54 0.0M
2025-09-03 3,158.62 3,169.57 3,155.86 3,169.39 0.0M
2025-08-30 3,182.39 3,182.83 3,173.52 3,177.73 0.0M
2025-08-29 3,183.38 3,186.13 3,177.98 3,184.99 0.0M
2025-08-28 3,175.52 3,181.44 3,175.52 3,180.29 0.0M
2025-08-27 3,170.09 3,178.01 3,169.58 3,177.64 0.0M
2025-08-26 3,175.38 3,177.27 3,170.98 3,171.08 0.0M
2025-08-23 3,158.15 3,179.33 3,158.15 3,177.27 0.0M
2025-08-22 3,154.01 3,159.71 3,149.89 3,154.49 0.0M
2025-08-21 3,161.87 3,162.47 3,147.92 3,160.37 0.0M
2025-08-20 3,170.33 3,172.61 3,160.68 3,163.67 0.0M
2025-08-19 3,168.91 3,171.38 3,167.79 3,170.33 0.0M
2025-08-16 3,173.81 3,174.04 3,167.45 3,168.69 0.0M
2025-08-15 3,167.81 3,173.27 3,166.67 3,172.43 0.0M
2025-08-14 3,171.44 3,173.84 3,167.57 3,172.18 0.0M
2025-08-13 3,158.34 3,167.64 3,154.83 3,167.60 0.0M
2025-08-12 3,155.41 3,159.22 3,149.30 3,151.77 0.0M
2025-08-09 3,148.41 3,155.60 3,147.05 3,154.40 0.0M
2025-08-08 3,151.04 3,153.33 3,135.04 3,142.71 0.0M
2025-08-07 3,133.23 3,145.37 3,132.36 3,143.54 0.0M
2025-08-06 3,140.09 3,142.80 3,129.16 3,131.58 0.0M
2025-08-05 3,126.74 3,139.28 3,126.74 3,139.11 0.0M
2025-08-02 3,122.34 3,124.17 3,108.49 3,114.56 0.0M
2025-08-01 3,153.26 3,155.73 3,136.20 3,139.45 0.0M
2025-07-31 3,145.94 3,150.96 3,137.31 3,144.04 0.0M
2025-07-30 3,153.13 3,153.13 3,143.82 3,145.53 0.0M
2025-07-29 3,149.89 3,150.09 3,145.56 3,148.94 0.0M
2025-07-26 3,142.37 3,148.15 3,141.82 3,146.93 0.0M
2025-07-25 3,141.78 3,143.97 3,139.43 3,140.44 0.0M
2025-07-24 3,131.47 3,138.52 3,129.15 3,138.35 0.0M
2025-07-23 3,124.92 3,128.69 3,119.84 3,127.03 0.0M
2025-07-22 3,126.25 3,132.10 3,124.80 3,125.52 0.0M
2025-07-19 3,124.89 3,125.81 3,119.59 3,122.43 0.0M
2025-07-18 3,113.77 3,123.37 3,113.59 3,121.73 0.0M
2025-07-17 3,112.12 3,114.58 3,097.69 3,113.30 0.0M
2025-07-16 3,120.76 3,120.85 3,107.73 3,107.87 0.0M
2025-07-15 3,109.17 3,114.65 3,105.89 3,113.51 0.0M
2025-07-12 3,108.28 3,112.98 3,104.18 3,110.41 0.0M
2025-07-11 3,110.80 3,116.44 3,107.46 3,114.56 0.0M
2025-07-10 3,107.35 3,111.36 3,102.58 3,109.53 0.0M
2025-07-09 3,101.77 3,104.57 3,098.59 3,100.65 0.0M
2025-07-08 3,107.61 3,107.64 3,093.56 3,100.60 0.0M
2025-07-04 3,106.67 3,112.14 3,105.47 3,111.00 0.0M
2025-07-03 3,092.71 3,099.98 3,090.96 3,099.85 0.0M
2025-07-02 3,090.17 3,096.22 3,087.86 3,093.43 0.0M
2025-07-01 3,091.63 3,096.90 3,087.46 3,093.95 0.0M
2025-06-28 3,082.43 3,089.75 3,076.93 3,087.00 0.0M
2025-06-27 3,071.87 3,080.41 3,069.90 3,078.83 0.0M
2025-06-26 3,068.76 3,069.51 3,062.47 3,065.81 0.0M
2025-06-25 3,058.00 3,067.89 3,056.37 3,064.95 0.0M
2025-06-24 3,030.18 3,048.54 3,024.58 3,047.27 0.0M
2025-06-21 3,041.50 3,044.29 3,026.46 3,029.99 0.0M
2025-06-19 3,034.95 3,043.77 3,031.71 3,033.30 0.0M
2025-06-18 3,040.85 3,043.86 3,031.58 3,033.06 0.0M
2025-06-17 3,041.01 3,050.24 3,041.01 3,045.62 0.0M
2025-06-14 3,038.31 3,043.66 3,026.19 3,029.79 0.0M
2025-06-13 3,038.46 3,048.44 3,036.92 3,048.31 0.0M
2025-06-12 3,047.21 3,050.23 3,035.50 3,041.49 0.0M
2025-06-11 3,038.84 3,045.86 3,035.32 3,044.88 0.0M
2025-06-10 3,036.68 3,040.20 3,033.21 3,035.63 0.0M
2025-06-07 3,034.00 3,038.94 3,029.17 3,034.29 0.0M
2025-06-06 3,031.42 3,034.65 3,014.08 3,018.72 0.0M
2025-06-05 3,029.15 3,031.69 3,025.39 3,026.58 0.0M
2025-06-04 3,018.52 3,028.90 3,015.72 3,026.35 0.0M
2025-06-03 3,006.07 3,017.54 2,997.10 3,017.35 0.0M
2025-05-31 3,003.97 3,012.31 2,991.48 3,009.25 0.0M
2025-05-30 3,015.34 3,015.51 2,998.95 3,008.68 0.0M
2025-05-29 3,013.16 3,015.44 3,000.43 3,002.09 0.0M
2025-05-28 2,997.80 3,011.60 2,993.48 3,010.52 0.0M
2025-05-24 2,969.69 2,985.93 2,969.69 2,979.04 0.0M
2025-05-23 2,988.05 2,998.33 2,984.98 2,988.28 0.0M
2025-05-22 3,004.78 3,014.29 2,986.32 2,989.71 0.0M
2025-05-21 3,016.05 3,017.33 3,006.49 3,014.47 0.0M
2025-05-20 3,002.43 3,020.94 3,001.82 3,020.35 0.0M
2025-05-17 3,008.23 3,017.61 3,004.43 3,017.61 0.0M
2025-05-16 2,992.56 3,007.86 2,992.46 3,005.88 0.0M
2025-05-15 3,000.46 3,002.01 2,993.15 2,997.89 0.0M
2025-05-14 2,986.00 3,002.00 2,985.79 2,996.32 0.0M
2025-05-13 2,978.47 2,985.14 2,968.41 2,984.96 0.0M
2025-05-10 2,943.93 2,944.64 2,932.79 2,936.35 0.0M
2025-05-09 2,940.58 2,952.42 2,931.00 2,938.00 0.0M
2025-05-08 2,925.75 2,934.97 2,916.76 2,929.67 0.0M
2025-05-07 2,920.07 2,934.48 2,918.42 2,923.12 0.0M
2025-05-06 2,933.30 2,943.10 2,930.95 2,934.14 0.0M
2025-05-03 2,938.15 2,947.45 2,932.39 2,943.68 0.0M
2025-05-02 2,928.31 2,937.79 2,920.47 2,921.59 0.0M
2025-05-01 2,888.49 2,917.29 2,877.99 2,914.07 0.0M
2025-04-30 2,895.25 2,912.44 2,895.25 2,909.62 0.0M
2025-04-29 2,902.29 2,906.28 2,885.54 2,900.20 0.0M
2025-04-26 2,889.75 2,899.15 2,881.47 2,898.91 0.0M
2025-04-25 2,861.78 2,889.37 2,860.89 2,888.49 0.0M
2025-04-24 2,873.39 2,884.61 2,858.03 2,861.14 0.0M
2025-04-23 2,821.76 2,846.13 2,821.76 2,841.03 0.0M
2025-04-22 2,825.89 2,825.89 2,798.29 2,810.67 0.0M
2025-04-18 2,842.62 2,848.74 2,832.55 2,838.08 0.0M
2025-04-17 2,854.30 2,859.45 2,824.29 2,837.41 0.0M
2025-04-16 2,872.91 2,881.29 2,865.12 2,867.46 0.0M
2025-04-15 2,883.28 2,883.70 2,859.50 2,871.52 0.0M
2025-04-12 2,836.70 2,863.87 2,827.06 2,860.76 0.0M
2025-04-11 2,853.40 2,857.17 2,801.93 2,837.78 0.0M
2025-04-10 2,766.97 2,885.28 2,762.84 2,881.86 0.0M
2025-04-09 2,824.72 2,832.06 2,755.64 2,770.76 0.0M
2025-04-08 2,747.12 2,824.07 2,735.01 2,789.06 0.0M
2025-04-05 2,827.89 2,828.89 2,785.02 2,786.64 0.0M
2025-04-04 2,881.66 2,885.88 2,860.17 2,860.97 0.0M
2025-04-03 2,904.40 2,936.20 2,904.16 2,929.14 0.0M
2025-04-02 2,908.48 2,924.79 2,900.46 2,919.91 0.0M
2025-04-01 2,890.16 2,917.34 2,881.89 2,913.36 0.0M
2025-03-29 2,930.09 2,933.04 2,902.97 2,905.02 0.0M
2025-03-28 2,935.05 2,944.71 2,928.57 2,934.13 0.0M
2025-03-27 2,956.21 2,958.41 2,934.86 2,939.18 0.0M
2025-03-26 2,956.99 2,958.72 2,952.45 2,956.45 0.0M
2025-03-25 2,943.33 2,955.72 2,943.21 2,953.39 0.0M
2025-03-22 2,914.13 2,927.34 2,910.09 2,926.64 0.0M
2025-03-21 2,918.27 2,938.92 2,918.24 2,925.09 0.0M
2025-03-20 2,918.72 2,939.38 2,915.35 2,928.86 0.0M
2025-03-19 2,923.06 2,924.05 2,909.14 2,913.47 0.0M
2025-03-18 2,918.19 2,936.64 2,918.19 2,929.57 0.0M
2025-03-15 2,902.83 2,920.56 2,900.16 2,919.09 0.0M
2025-03-14 2,905.22 2,908.06 2,885.19 2,889.42 0.0M
2025-03-13 2,918.30 2,921.17 2,896.17 2,908.63 0.0M
2025-03-12 2,912.03 2,919.59 2,892.66 2,903.50 0.0M
2025-03-11 2,933.11 2,937.25 2,903.13 2,915.31 0.0M
2025-03-08 2,943.03 2,956.81 2,927.90 2,953.88 0.0M
2025-03-07 2,952.12 2,963.98 2,939.57 2,946.37 0.0M
2025-03-06 2,957.55 2,976.31 2,947.42 2,971.76 0.0M
2025-03-05 2,961.55 2,978.06 2,944.88 2,956.54 0.0M
2025-03-04 3,002.76 3,005.91 2,964.09 2,974.11 0.0M
2025-03-01 2,974.57 2,999.30 2,969.69 2,998.09 0.0M
2025-02-28 3,006.67 3,007.71 2,974.85 2,975.04 0.0M
2025-02-27 3,001.46 3,010.72 2,992.66 2,998.56 0.0M
2025-02-26 3,004.41 3,006.66 2,987.22 2,998.60 0.0M
2025-02-25 3,015.14 3,016.87 3,001.54 3,004.35 0.0M
2025-02-22 3,029.68 3,031.36 3,008.37 3,009.31 0.0M
2025-02-21 3,032.27 3,032.79 3,023.15 3,031.21 0.0M
2025-02-20 3,028.15 3,035.95 3,027.37 3,034.97 0.0M
2025-02-19 3,030.86 3,031.10 3,024.55 3,030.87 0.0M
2025-02-15 3,027.50 3,029.89 3,026.77 3,027.81 0.0M
2025-02-14 3,015.98 3,026.47 3,014.00 3,026.36 0.0M
2025-02-13 3,003.82 3,015.87 3,002.88 3,013.31 0.0M
2025-02-12 3,013.06 3,018.97 3,012.44 3,017.07 0.0M
2025-02-11 3,014.18 3,018.65 3,012.70 3,016.32 0.0M
2025-02-08 3,022.07 3,023.52 3,005.93 3,007.31 0.0M
2025-02-07 3,018.41 3,020.58 3,012.65 3,020.38 0.0M
2025-02-06 3,007.63 3,015.52 3,003.54 3,015.48 0.0M
2025-02-05 3,000.24 3,011.26 2,998.88 3,010.29 0.0M
2025-02-04 2,989.10 3,005.51 2,982.87 2,999.53 0.0M
2025-02-01 3,021.51 3,025.88 3,007.06 3,009.93 0.0M
2025-01-31 3,013.23 3,019.22 3,006.47 3,015.46 0.0M
2025-01-30 3,012.53 3,013.68 3,002.80 3,009.07 0.0M
2025-01-29 3,005.90 3,016.07 2,998.62 3,014.89 0.0M
2025-01-28 2,993.45 3,003.38 2,993.45 3,002.99 0.0M
2025-01-25 3,023.76 3,025.36 3,018.50 3,020.63 0.0M
2025-01-24 3,014.18 3,023.20 3,014.18 3,023.18 0.0M
2025-01-23 3,014.66 3,018.78 3,014.66 3,015.95 0.0M
2025-01-22 3,003.51 3,009.03 2,999.64 3,008.60 0.0M
2025-01-18 2,994.74 3,000.01 2,991.59 2,996.27 0.0M
2025-01-17 2,986.98 2,988.45 2,980.82 2,982.00 0.0M
2025-01-16 2,977.28 2,987.07 2,976.56 2,984.68 0.0M
2025-01-15 2,961.37 2,964.50 2,948.46 2,958.55 0.0M
2025-01-14 2,942.43 2,956.65 2,941.67 2,956.23 0.0M
2025-01-11 2,966.50 2,966.50 2,949.26 2,954.43 0.0M
2025-01-09 2,972.27 2,978.41 2,965.77 2,975.97 0.0M
2025-01-08 2,995.00 2,995.39 2,969.41 2,973.84 0.0M
2025-01-07 2,992.30 2,999.01 2,980.05 2,989.71 0.0M
2025-01-04 2,971.59 2,982.74 2,969.45 2,981.46 0.0M
2025-01-03 2,974.35 2,979.09 2,953.88 2,963.93 0.0M
2025-01-01 2,968.20 2,968.32 2,968.19 2,968.32 0.0M