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

SPRS07
🏛️ usa →
3,478.76
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
2022-12-31 2,277.37 2,277.37 2,273.10 2,273.10 0.0M
2022-12-30 2,261.20 2,277.37 2,261.20 2,277.37 0.0M
2022-12-29 2,274.05 2,274.05 2,261.20 2,261.20 0.0M
2022-12-28 2,276.34 2,276.34 2,274.05 2,274.05 0.0M
2022-12-24 2,269.25 2,276.34 2,269.25 2,276.34 0.0M
2022-12-23 2,286.10 2,286.10 2,269.25 2,269.25 0.0M
2022-12-22 2,265.79 2,286.10 2,265.79 2,286.10 0.0M
2022-12-21 2,267.47 2,267.47 2,265.79 2,265.79 0.0M
2022-12-20 2,276.15 2,276.15 2,267.47 2,267.47 0.0M
2022-12-17 2,291.89 2,291.89 2,276.15 2,276.15 0.0M
2022-12-16 2,316.46 2,316.46 2,291.89 2,291.89 0.0M
2022-12-15 2,321.69 2,321.69 2,316.46 2,316.46 0.0M
2022-12-14 2,310.76 2,321.69 2,310.76 2,321.69 0.0M
2022-12-13 2,293.75 2,310.76 2,293.75 2,310.76 0.0M
2022-12-10 2,301.28 2,301.28 2,293.75 2,293.75 0.0M
2022-12-09 2,299.76 2,301.28 2,299.76 2,301.28 0.0M
2022-12-08 2,301.44 2,301.44 2,299.76 2,299.76 0.0M
2022-12-07 2,310.52 2,310.52 2,301.44 2,301.44 0.0M
2022-12-06 2,329.70 2,329.70 2,310.52 2,310.52 0.0M
2022-12-03 2,324.05 2,329.70 2,324.05 2,329.70 0.0M
2022-12-02 2,323.86 2,324.05 2,323.86 2,324.05 0.0M
2022-12-01 2,298.13 2,323.86 2,298.13 2,323.86 0.0M
2022-11-30 2,298.14 2,298.14 2,298.13 2,298.13 0.0M
2022-11-29 2,313.07 2,313.07 2,298.14 2,298.14 0.0M
2022-11-26 2,307.19 2,313.07 2,307.19 2,313.07 0.0M
2022-11-25 2,304.09 2,307.19 2,304.09 2,307.19 0.0M
2022-11-24 2,304.09 2,307.19 2,304.09 2,307.19 0.0M
2022-11-23 2,291.36 2,304.09 2,291.36 2,304.09 0.0M
2022-11-22 2,293.21 2,293.21 2,291.36 2,291.36 0.0M
2022-11-19 2,289.68 2,293.21 2,289.68 2,293.21 0.0M
2022-11-18 2,295.72 2,295.72 2,289.68 2,289.68 0.0M
2022-11-17 2,288.23 2,296.33 2,288.23 2,295.72 0.0M
2022-11-16 2,288.23 2,296.33 2,288.23 2,296.33 0.0M
2022-11-15 2,292.80 2,292.80 2,288.23 2,288.23 0.0M
2022-11-12 2,285.22 2,292.80 2,285.22 2,292.80 0.0M
2022-11-11 2,235.83 2,285.22 2,235.83 2,285.22 0.0M
2022-11-10 2,252.90 2,252.90 2,235.83 2,235.83 0.0M
2022-11-09 2,251.88 2,252.90 2,251.88 2,252.90 0.0M
2022-11-08 2,239.74 2,251.88 2,239.74 2,251.88 0.0M
2022-11-05 2,227.06 2,239.74 2,227.06 2,239.74 0.0M
2022-11-04 2,239.25 2,239.25 2,227.06 2,227.06 0.0M
2022-11-03 2,259.99 2,259.99 2,239.25 2,239.25 0.0M
2022-11-02 2,259.10 2,259.99 2,259.10 2,259.99 0.0M
2022-11-01 2,265.72 2,265.72 2,259.10 2,259.10 0.0M
2022-10-29 2,233.69 2,265.72 2,233.69 2,265.72 0.0M
2022-10-28 2,252.31 2,252.31 2,233.69 2,233.69 0.0M
2022-10-27 2,253.58 2,253.58 2,252.31 2,252.31 0.0M
2022-10-26 2,236.14 2,253.58 2,236.14 2,253.58 0.0M
2022-10-25 2,228.78 2,236.14 2,228.78 2,236.14 0.0M
2022-10-22 2,204.75 2,228.78 2,204.75 2,228.78 0.0M
2022-10-21 2,211.03 2,211.03 2,204.75 2,204.75 0.0M
2022-10-20 2,220.51 2,220.51 2,211.03 2,211.03 0.0M
2022-10-19 2,207.81 2,220.51 2,207.81 2,220.51 0.0M
2022-10-18 2,182.35 2,207.81 2,182.35 2,207.81 0.0M
2022-10-15 2,203.23 2,203.23 2,182.35 2,182.35 0.0M
2022-10-14 2,181.52 2,203.23 2,181.52 2,203.23 0.0M
2022-10-13 2,184.94 2,184.94 2,181.52 2,181.52 0.0M
2022-10-12 2,192.01 2,192.01 2,184.94 2,184.94 0.0M
2022-10-11 2,198.93 2,198.93 2,192.01 2,192.01 0.0M
2022-10-08 2,226.62 2,226.62 2,198.93 2,198.93 0.0M
2022-10-07 2,239.52 2,239.52 2,226.62 2,226.62 0.0M
2022-10-06 2,239.71 2,239.71 2,239.52 2,239.52 0.0M
2022-10-05 2,212.84 2,239.71 2,212.84 2,239.71 0.0M
2022-10-04 2,189.72 2,212.84 2,189.72 2,212.84 0.0M
2022-10-01 2,201.52 2,201.52 2,189.72 2,189.72 0.0M
2022-09-30 2,221.97 2,221.97 2,201.52 2,201.52 0.0M
2022-09-29 2,202.44 2,221.97 2,202.44 2,221.97 0.0M
2022-09-28 2,201.91 2,202.44 2,201.91 2,202.44 0.0M
2022-09-27 2,212.44 2,212.44 2,201.91 2,201.91 0.0M
2022-09-24 2,230.18 2,230.18 2,212.44 2,212.44 0.0M
2022-09-23 2,235.60 2,235.60 2,230.18 2,230.18 0.0M
2022-09-22 2,255.34 2,255.34 2,235.60 2,235.60 0.0M
2022-09-21 2,264.84 2,264.84 2,255.34 2,255.34 0.0M
2022-09-20 2,258.41 2,264.84 2,258.41 2,264.84 0.0M
2022-09-17 2,264.19 2,264.19 2,258.41 2,258.41 0.0M
2022-09-16 2,274.33 2,274.33 2,264.19 2,264.19 0.0M
2022-09-15 2,270.85 2,274.33 2,270.85 2,274.33 0.0M
2022-09-14 2,311.84 2,311.84 2,270.85 2,270.85 0.0M
2022-09-13 2,302.02 2,311.84 2,302.02 2,311.84 0.0M
2022-09-10 2,289.92 2,302.02 2,289.92 2,302.02 0.0M
2022-09-09 2,285.40 2,289.92 2,285.40 2,289.92 0.0M
2022-09-08 2,269.16 2,285.40 2,269.16 2,285.40 0.0M
2022-09-07 2,274.24 2,274.24 2,269.16 2,269.16 0.0M
2022-09-03 2,279.63 2,279.63 2,274.24 2,274.24 0.0M
2022-09-02 2,272.30 2,279.63 2,272.30 2,279.63 0.0M
2022-09-01 2,285.62 2,285.62 2,272.30 2,272.30 0.0M
2022-08-31 2,292.51 2,292.51 2,285.62 2,285.62 0.0M
2022-08-30 2,298.05 2,298.05 2,292.51 2,292.51 0.0M
2022-08-27 2,324.09 2,324.09 2,298.05 2,298.05 0.0M
2022-08-26 2,315.13 2,324.09 2,315.13 2,324.09 0.0M
2022-08-25 2,311.34 2,315.13 2,311.34 2,315.13 0.0M
2022-08-24 2,313.35 2,313.35 2,311.34 2,311.34 0.0M
2022-08-23 2,329.63 2,329.63 2,313.35 2,313.35 0.0M
2022-08-20 2,338.78 2,338.78 2,329.63 2,329.63 0.0M
2022-08-19 2,337.08 2,338.78 2,337.08 2,338.78 0.0M
2022-08-18 2,341.56 2,341.56 2,337.08 2,337.08 0.0M
2022-08-17 2,339.64 2,341.56 2,339.64 2,341.56 0.0M
2022-08-16 2,337.13 2,339.64 2,337.13 2,339.64 0.0M
2022-08-13 2,325.71 2,337.13 2,325.71 2,337.13 0.0M
2022-08-12 2,325.08 2,325.71 2,325.08 2,325.71 0.0M
2022-08-11 2,307.84 2,325.08 2,307.84 2,325.08 0.0M
2022-08-10 2,310.98 2,310.98 2,307.84 2,307.84 0.0M
2022-08-09 2,310.55 2,310.98 2,310.55 2,310.98 0.0M
2022-08-06 2,314.29 2,314.29 2,310.55 2,310.55 0.0M
2022-08-05 2,315.05 2,315.05 2,314.29 2,314.29 0.0M
2022-08-04 2,303.06 2,315.05 2,303.06 2,315.05 0.0M
2022-08-03 2,310.02 2,310.02 2,303.06 2,303.06 0.0M
2022-08-02 2,313.45 2,313.45 2,310.02 2,310.02 0.0M
2022-07-30 2,306.48 2,313.45 2,306.48 2,313.45 0.0M
2022-07-29 2,288.69 2,306.48 2,288.69 2,306.48 0.0M
2022-07-28 2,270.70 2,288.69 2,270.70 2,288.69 0.0M
2022-07-27 2,278.71 2,278.71 2,270.70 2,270.70 0.0M
2022-07-26 2,277.24 2,278.71 2,277.24 2,278.71 0.0M
2022-07-23 2,280.15 2,280.15 2,277.24 2,277.24 0.0M
2022-07-22 2,272.49 2,280.15 2,272.49 2,280.15 0.0M
2022-07-21 2,268.62 2,272.49 2,268.62 2,272.49 0.0M
2022-07-20 2,247.17 2,268.62 2,247.17 2,268.62 0.0M
2022-07-19 2,252.93 2,252.93 2,247.17 2,247.17 0.0M
2022-07-16 2,234.55 2,252.93 2,234.55 2,252.93 0.0M
2022-07-15 2,236.89 2,236.89 2,234.55 2,234.55 0.0M
2022-07-14 2,241.90 2,241.90 2,236.89 2,236.89 0.0M
2022-07-13 2,250.45 2,250.45 2,241.90 2,241.90 0.0M
2022-07-12 2,259.32 2,259.32 2,250.45 2,250.45 0.0M
2022-07-09 2,258.52 2,259.32 2,258.52 2,259.32 0.0M
2022-07-08 2,248.68 2,258.52 2,248.68 2,258.52 0.0M
2022-07-07 2,242.83 2,248.68 2,242.83 2,248.68 0.0M
2022-07-06 2,242.77 2,242.83 2,242.77 2,242.83 0.0M
2022-07-02 2,228.40 2,242.77 2,228.40 2,242.77 0.0M
2022-07-01 2,228.30 2,228.40 2,228.30 2,228.40 0.0M
2022-06-30 2,228.38 2,228.38 2,228.30 2,228.30 0.0M
2022-06-29 2,235.83 2,235.83 2,228.38 2,228.38 0.0M
2022-06-28 2,229.39 2,235.83 2,229.39 2,235.83 0.0M
2022-06-25 2,228.04 2,229.39 2,228.04 2,229.39 0.0M
2022-06-24 2,232.53 2,232.53 2,228.04 2,228.04 0.0M
2022-06-23 2,228.06 2,232.53 2,228.06 2,232.53 0.0M
2022-06-22 2,230.71 2,230.71 2,228.06 2,228.06 0.0M
2022-06-18 2,225.96 2,230.71 2,225.96 2,230.71 0.0M
2022-06-17 2,230.73 2,230.73 2,225.96 2,225.96 0.0M
2022-06-16 2,230.37 2,230.73 2,230.37 2,230.73 0.0M
2022-06-15 2,231.33 2,231.33 2,230.37 2,230.37 0.0M
2022-06-14 2,239.80 2,239.80 2,231.33 2,231.33 0.0M
2022-06-11 2,259.00 2,259.00 2,239.80 2,239.80 0.0M
2022-06-10 2,284.02 2,284.02 2,259.00 2,259.00 0.0M
2022-06-09 2,297.85 2,297.85 2,284.02 2,284.02 0.0M
2022-06-08 2,287.40 2,297.85 2,287.40 2,297.85 0.0M
2022-06-07 2,288.56 2,288.56 2,287.40 2,287.40 0.0M
2022-06-04 2,312.04 2,312.04 2,288.56 2,288.56 0.0M
2022-06-03 2,287.31 2,312.04 2,287.31 2,312.04 0.0M
2022-06-02 2,298.96 2,298.96 2,287.31 2,287.31 0.0M
2022-06-01 2,310.25 2,310.25 2,298.96 2,298.96 0.0M
2022-05-28 2,278.51 2,310.25 2,278.51 2,310.25 0.0M
2022-05-27 2,262.96 2,278.51 2,262.96 2,278.51 0.0M
2022-05-26 2,259.53 2,262.96 2,259.53 2,262.96 0.0M
2022-05-25 2,264.36 2,264.36 2,259.53 2,259.53 0.0M
2022-05-24 2,251.41 2,264.36 2,251.41 2,264.36 0.0M
2022-05-21 2,251.42 2,251.42 2,251.41 2,251.41 0.0M
2022-05-20 2,257.18 2,257.18 2,251.42 2,251.42 0.0M
2022-05-19 2,296.00 2,296.00 2,257.18 2,257.18 0.0M
2022-05-18 2,275.95 2,296.00 2,275.95 2,296.00 0.0M
2022-05-17 2,280.44 2,280.44 2,275.95 2,275.95 0.0M
2022-05-14 2,264.97 2,280.44 2,264.97 2,280.44 0.0M
2022-05-13 2,270.56 2,270.56 2,264.97 2,264.97 0.0M
2022-05-12 2,283.27 2,283.27 2,270.56 2,270.56 0.0M
2022-05-11 2,284.72 2,284.72 2,283.27 2,283.27 0.0M
2022-05-10 2,312.71 2,312.71 2,284.72 2,284.72 0.0M
2022-05-07 2,325.86 2,325.86 2,312.71 2,312.71 0.0M
2022-05-06 2,363.59 2,363.59 2,325.86 2,325.86 0.0M
2022-05-05 2,331.79 2,363.59 2,331.79 2,363.59 0.0M
2022-05-04 2,324.51 2,331.79 2,324.51 2,331.79 0.0M
2022-05-03 2,325.78 2,325.78 2,324.51 2,324.51 0.0M
2022-04-30 2,357.23 2,357.23 2,325.78 2,325.78 0.0M
2022-04-29 2,339.36 2,357.23 2,339.36 2,357.23 0.0M
2022-04-28 2,331.97 2,339.36 2,331.97 2,339.36 0.0M
2022-04-27 2,367.47 2,367.47 2,331.97 2,331.97 0.0M
2022-04-26 2,358.49 2,367.47 2,358.49 2,367.47 0.0M
2022-04-23 2,391.34 2,391.34 2,358.49 2,358.49 0.0M
2022-04-22 2,408.79 2,408.79 2,391.34 2,391.34 0.0M
2022-04-21 2,404.26 2,408.79 2,404.26 2,408.79 0.0M
2022-04-20 2,395.62 2,404.26 2,395.62 2,404.26 0.0M
2022-04-19 2,390.89 2,395.62 2,390.89 2,395.62 0.0M
2022-04-16 2,403.79 2,403.79 2,390.89 2,390.89 0.0M
2022-04-15 2,403.79 2,403.79 2,390.89 2,390.89 0.0M
2022-04-14 2,393.06 2,403.79 2,393.06 2,403.79 0.0M
2022-04-13 2,395.43 2,395.43 2,393.06 2,393.06 0.0M
2022-04-12 2,412.89 2,412.89 2,395.43 2,395.43 0.0M
2022-04-09 2,412.80 2,412.89 2,412.80 2,412.89 0.0M
2022-04-08 2,408.86 2,412.80 2,408.86 2,412.80 0.0M
2022-04-07 2,416.71 2,416.71 2,408.86 2,408.86 0.0M
2022-04-06 2,427.05 2,427.05 2,416.71 2,416.71 0.0M
2022-04-05 2,418.88 2,427.05 2,418.88 2,427.05 0.0M
2022-04-02 2,419.48 2,419.48 2,418.88 2,418.88 0.0M
2022-04-01 2,427.65 2,427.65 2,419.48 2,419.48 0.0M
2022-03-31 2,431.73 2,431.73 2,427.65 2,427.65 0.0M
2022-03-30 2,423.84 2,431.73 2,423.84 2,431.73 0.0M
2022-03-29 2,416.29 2,423.84 2,416.29 2,423.84 0.0M
2022-03-26 2,411.39 2,416.29 2,411.39 2,416.29 0.0M
2022-03-25 2,400.02 2,411.39 2,400.02 2,411.39 0.0M
2022-03-24 2,410.27 2,410.27 2,400.02 2,400.02 0.0M
2022-03-23 2,400.86 2,410.27 2,400.86 2,410.27 0.0M
2022-03-22 2,400.05 2,400.86 2,400.05 2,400.86 0.0M
2022-03-19 2,388.93 2,400.05 2,388.93 2,400.05 0.0M
2022-03-18 2,379.12 2,388.93 2,379.12 2,388.93 0.0M
2022-03-17 2,356.67 2,379.12 2,356.67 2,379.12 0.0M
2022-03-16 2,339.75 2,356.67 2,339.75 2,356.67 0.0M
2022-03-15 2,345.83 2,345.83 2,339.75 2,339.75 0.0M
2022-03-12 2,356.91 2,356.91 2,345.83 2,345.83 0.0M
2022-03-11 2,359.34 2,359.34 2,356.91 2,356.91 0.0M
2022-03-10 2,336.60 2,359.34 2,336.60 2,359.34 0.0M
2022-03-09 2,340.87 2,340.87 2,336.60 2,336.60 0.0M
2022-03-08 2,371.85 2,371.85 2,340.87 2,340.87 0.0M
2022-03-05 2,376.64 2,376.64 2,371.85 2,371.85 0.0M
2022-03-04 2,380.34 2,380.34 2,376.64 2,376.64 0.0M
2022-03-03 2,366.20 2,380.34 2,366.20 2,380.34 0.0M
2022-03-02 2,376.24 2,376.24 2,366.20 2,366.20 0.0M
2022-03-01 2,380.78 2,380.78 2,376.24 2,376.24 0.0M
2022-02-26 2,360.12 2,380.78 2,360.12 2,380.78 0.0M
2022-02-25 2,348.70 2,360.12 2,348.70 2,360.12 0.0M
2022-02-24 2,369.03 2,369.03 2,348.70 2,348.70 0.0M
2022-02-23 2,374.69 2,374.69 2,369.03 2,369.03 0.0M
2022-02-19 2,377.92 2,377.92 2,374.69 2,374.69 0.0M
2022-02-18 2,397.63 2,397.63 2,377.92 2,377.92 0.0M
2022-02-17 2,393.22 2,397.63 2,393.22 2,397.63 0.0M
2022-02-16 2,382.12 2,393.22 2,382.12 2,393.22 0.0M
2022-02-15 2,383.73 2,383.73 2,382.12 2,382.12 0.0M
2022-02-12 2,398.27 2,398.27 2,383.73 2,383.73 0.0M
2022-02-11 2,411.68 2,411.68 2,398.27 2,398.27 0.0M
2022-02-10 2,404.13 2,411.68 2,404.13 2,411.68 0.0M
2022-02-09 2,396.96 2,404.13 2,396.96 2,404.13 0.0M
2022-02-08 2,396.16 2,396.96 2,396.16 2,396.96 0.0M
2022-02-05 2,396.53 2,396.53 2,396.16 2,396.16 0.0M
2022-02-04 2,405.09 2,405.09 2,396.53 2,396.53 0.0M
2022-02-03 2,403.61 2,405.09 2,403.61 2,405.09 0.0M
2022-02-02 2,396.64 2,403.61 2,396.64 2,403.61 0.0M
2022-02-01 2,384.44 2,396.64 2,384.44 2,396.64 0.0M
2022-01-29 2,367.55 2,384.44 2,367.55 2,384.44 0.0M
2022-01-28 2,366.14 2,367.55 2,366.14 2,367.55 0.0M
2022-01-27 2,367.77 2,367.77 2,366.14 2,366.14 0.0M
2022-01-26 2,376.08 2,376.08 2,367.77 2,367.77 0.0M
2022-01-25 2,374.54 2,376.08 2,374.54 2,376.08 0.0M
2022-01-22 2,391.62 2,391.62 2,374.54 2,374.54 0.0M
2022-01-21 2,399.65 2,399.65 2,391.62 2,391.62 0.0M
2022-01-20 2,403.91 2,403.91 2,399.65 2,399.65 0.0M
2022-01-19 2,416.12 2,416.12 2,403.91 2,403.91 0.0M
2022-01-15 2,416.34 2,416.34 2,416.12 2,416.12 0.0M
2022-01-14 2,423.09 2,423.09 2,416.34 2,416.34 0.0M
2022-01-13 2,420.86 2,423.09 2,420.86 2,423.09 0.0M
2022-01-12 2,415.91 2,420.86 2,415.91 2,420.86 0.0M
2022-01-11 2,417.85 2,417.85 2,415.91 2,415.91 0.0M
2022-01-08 2,416.41 2,417.85 2,416.41 2,417.85 0.0M
2022-01-07 2,416.55 2,416.55 2,416.41 2,416.41 0.0M
2022-01-06 2,427.72 2,427.72 2,416.55 2,416.55 0.0M
2022-01-05 2,426.54 2,427.72 2,426.54 2,427.72 0.0M
2022-01-01 2,423.04 2,423.31 2,423.04 2,423.31 0.0M