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

SPRS10
🏛️ usa →
2,899.45
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 2,899.04 2,899.52 2,898.84 2,899.45 0.0M
2025-09-25 2,897.74 2,898.47 2,897.01 2,898.47 0.0M
2025-09-24 2,897.86 2,897.92 2,897.05 2,897.89 0.0M
2025-09-22 2,896.22 2,896.98 2,896.11 2,896.74 0.0M
2025-09-19 2,893.97 2,894.79 2,893.28 2,894.77 0.0M
2025-09-18 2,889.30 2,891.17 2,886.22 2,889.90 0.0M
2025-09-17 2,889.62 2,889.63 2,888.24 2,888.41 0.0M
2025-09-16 2,889.20 2,889.23 2,888.02 2,888.92 0.0M
2025-09-13 2,885.73 2,887.23 2,885.62 2,886.24 0.0M
2025-09-12 2,882.70 2,885.52 2,881.89 2,885.42 0.0M
2025-09-11 2,880.54 2,882.25 2,877.95 2,879.65 0.0M
2025-09-10 2,874.91 2,877.82 2,872.51 2,877.12 0.0M
2025-09-09 2,873.30 2,875.88 2,872.62 2,874.38 0.0M
2025-09-07 2,875.10 2,870.34 2,870.34 2,870.34 0.0M
2025-09-06 2,875.10 2,875.73 2,861.50 2,870.34 0.0M
2025-09-05 2,863.76 2,870.85 2,862.39 2,870.85 0.0M
2025-09-04 2,858.92 2,862.13 2,855.30 2,861.69 0.0M
2025-09-03 2,843.11 2,854.10 2,840.10 2,853.98 0.0M
2025-08-30 2,865.37 2,865.72 2,857.31 2,861.05 0.0M
2025-08-29 2,865.90 2,867.71 2,861.82 2,866.86 0.0M
2025-08-28 2,859.31 2,863.24 2,859.31 2,862.51 0.0M
2025-08-27 2,854.13 2,860.76 2,853.63 2,860.66 0.0M
2025-08-26 2,856.91 2,860.07 2,855.30 2,855.35 0.0M
2025-08-23 2,840.06 2,858.95 2,840.06 2,857.89 0.0M
2025-08-22 2,836.09 2,841.74 2,831.86 2,836.43 0.0M
2025-08-21 2,844.11 2,844.19 2,830.11 2,842.25 0.0M
2025-08-20 2,851.42 2,853.15 2,842.74 2,845.41 0.0M
2025-08-19 2,849.65 2,851.86 2,848.58 2,851.11 0.0M
2025-08-16 2,852.14 2,852.33 2,847.38 2,848.74 0.0M
2025-08-15 2,846.90 2,851.67 2,846.18 2,850.95 0.0M
2025-08-14 2,849.72 2,851.26 2,846.82 2,850.38 0.0M
2025-08-13 2,838.78 2,846.33 2,835.51 2,846.33 0.0M
2025-08-12 2,835.30 2,838.36 2,829.70 2,832.03 0.0M
2025-08-09 2,827.91 2,834.69 2,826.58 2,833.98 0.0M
2025-08-08 2,829.60 2,831.61 2,814.49 2,822.13 0.0M
2025-08-07 2,812.44 2,824.15 2,811.57 2,822.42 0.0M
2025-08-06 2,818.95 2,821.60 2,808.15 2,810.74 0.0M
2025-08-05 2,805.97 2,818.13 2,805.97 2,817.95 0.0M
2025-08-02 2,802.24 2,802.60 2,786.20 2,793.06 0.0M
2025-08-01 2,831.22 2,833.60 2,815.45 2,818.72 0.0M
2025-07-31 2,824.35 2,828.90 2,816.44 2,823.10 0.0M
2025-07-30 2,831.28 2,831.28 2,822.44 2,824.04 0.0M
2025-07-29 2,827.65 2,828.02 2,824.30 2,827.36 0.0M
2025-07-26 2,820.71 2,825.71 2,820.12 2,824.76 0.0M
2025-07-25 2,819.99 2,821.92 2,817.81 2,818.75 0.0M
2025-07-24 2,809.75 2,816.76 2,807.75 2,816.52 0.0M
2025-07-23 2,803.06 2,806.96 2,797.84 2,805.56 0.0M
2025-07-22 2,804.34 2,809.65 2,802.83 2,803.53 0.0M
2025-07-19 2,802.65 2,803.38 2,797.48 2,800.26 0.0M
2025-07-18 2,791.23 2,800.68 2,791.01 2,799.57 0.0M
2025-07-17 2,789.64 2,791.91 2,774.98 2,790.71 0.0M
2025-07-16 2,797.89 2,797.96 2,785.03 2,785.19 0.0M
2025-07-15 2,786.89 2,792.12 2,783.72 2,791.00 0.0M
2025-07-12 2,786.11 2,790.92 2,782.15 2,788.27 0.0M
2025-07-11 2,788.64 2,794.37 2,785.53 2,792.60 0.0M
2025-07-10 2,785.04 2,788.61 2,780.06 2,787.47 0.0M
2025-07-09 2,779.09 2,781.90 2,776.00 2,778.14 0.0M
2025-07-08 2,784.50 2,784.50 2,770.49 2,777.57 0.0M
2025-07-04 2,783.11 2,788.65 2,782.82 2,787.68 0.0M
2025-07-03 2,769.40 2,776.75 2,767.60 2,776.58 0.0M
2025-07-02 2,767.05 2,772.83 2,764.64 2,770.08 0.0M
2025-07-01 2,768.76 2,773.82 2,764.37 2,770.99 0.0M
2025-06-28 2,759.42 2,766.38 2,753.35 2,763.74 0.0M
2025-06-27 2,748.47 2,757.32 2,746.34 2,755.70 0.0M
2025-06-26 2,745.69 2,746.46 2,738.86 2,742.26 0.0M
2025-06-25 2,734.60 2,744.82 2,732.88 2,741.78 0.0M
2025-06-24 2,706.62 2,725.47 2,700.54 2,724.08 0.0M
2025-06-21 2,717.88 2,720.75 2,702.29 2,706.23 0.0M
2025-06-19 2,711.41 2,720.33 2,707.88 2,709.55 0.0M
2025-06-18 2,717.82 2,720.70 2,708.17 2,709.59 0.0M
2025-06-17 2,717.99 2,727.34 2,717.99 2,722.79 0.0M
2025-06-14 2,714.16 2,720.74 2,702.65 2,706.54 0.0M
2025-06-13 2,715.44 2,725.28 2,713.52 2,725.10 0.0M
2025-06-12 2,724.23 2,727.19 2,711.71 2,718.50 0.0M
2025-06-11 2,715.61 2,723.01 2,711.67 2,721.79 0.0M
2025-06-10 2,713.13 2,717.07 2,709.49 2,712.03 0.0M
2025-06-07 2,709.69 2,715.33 2,705.23 2,710.68 0.0M
2025-06-06 2,707.32 2,710.61 2,688.92 2,694.14 0.0M
2025-06-05 2,705.24 2,707.77 2,701.13 2,702.46 0.0M
2025-06-04 2,694.40 2,704.96 2,691.44 2,702.47 0.0M
2025-06-03 2,682.02 2,693.60 2,672.60 2,693.29 0.0M
2025-05-31 2,680.27 2,688.71 2,667.19 2,685.46 0.0M
2025-05-30 2,691.96 2,692.03 2,674.63 2,685.17 0.0M
2025-05-29 2,689.37 2,691.79 2,676.34 2,678.10 0.0M
2025-05-28 2,674.06 2,687.90 2,669.40 2,686.82 0.0M
2025-05-24 2,646.26 2,662.41 2,646.26 2,655.35 0.0M
2025-05-23 2,664.47 2,675.14 2,661.37 2,664.67 0.0M
2025-05-22 2,681.11 2,690.82 2,662.49 2,665.91 0.0M
2025-05-21 2,692.52 2,693.78 2,682.67 2,691.04 0.0M
2025-05-20 2,679.00 2,697.72 2,678.32 2,697.11 0.0M
2025-05-17 2,684.89 2,694.81 2,680.99 2,694.55 0.0M
2025-05-16 2,668.71 2,684.37 2,668.20 2,682.51 0.0M
2025-05-15 2,676.61 2,678.13 2,669.15 2,674.11 0.0M
2025-05-14 2,661.53 2,678.35 2,661.19 2,672.75 0.0M
2025-05-13 2,654.29 2,661.27 2,644.09 2,660.95 0.0M
2025-05-10 2,619.82 2,620.61 2,608.53 2,612.17 0.0M
2025-05-09 2,616.82 2,628.74 2,607.19 2,613.84 0.0M
2025-05-08 2,602.85 2,611.19 2,593.60 2,606.30 0.0M
2025-05-07 2,597.69 2,611.20 2,595.41 2,600.08 0.0M
2025-05-06 2,610.69 2,620.19 2,608.08 2,611.28 0.0M
2025-05-03 2,614.72 2,624.61 2,609.76 2,620.87 0.0M
2025-05-02 2,605.37 2,614.66 2,597.87 2,599.31 0.0M
2025-05-01 2,567.23 2,594.46 2,557.64 2,591.31 0.0M
2025-04-30 2,573.61 2,589.86 2,573.61 2,587.14 0.0M
2025-04-29 2,580.41 2,584.19 2,563.87 2,577.93 0.0M
2025-04-26 2,568.31 2,577.37 2,560.36 2,577.14 0.0M
2025-04-25 2,542.51 2,568.31 2,541.33 2,567.15 0.0M
2025-04-24 2,552.61 2,564.08 2,539.09 2,542.10 0.0M
2025-04-23 2,505.68 2,527.75 2,505.68 2,522.92 0.0M
2025-04-22 2,509.99 2,509.99 2,485.84 2,496.55 0.0M
2025-04-18 2,525.35 2,531.00 2,516.18 2,520.59 0.0M
2025-04-17 2,536.42 2,540.10 2,509.43 2,521.12 0.0M
2025-04-16 2,553.75 2,561.43 2,545.83 2,548.43 0.0M
2025-04-15 2,564.62 2,565.06 2,543.04 2,552.59 0.0M
2025-04-12 2,523.40 2,548.43 2,514.64 2,544.58 0.0M
2025-04-11 2,537.25 2,539.75 2,490.75 2,523.72 0.0M
2025-04-10 2,459.38 2,566.16 2,456.44 2,562.56 0.0M
2025-04-09 2,509.77 2,516.56 2,449.93 2,462.07 0.0M
2025-04-08 2,443.11 2,510.62 2,432.19 2,477.87 0.0M
2025-04-05 2,514.33 2,516.23 2,476.28 2,477.55 0.0M
2025-04-04 2,563.10 2,566.22 2,542.27 2,543.31 0.0M
2025-04-03 2,584.09 2,615.23 2,583.86 2,607.88 0.0M
2025-04-02 2,587.93 2,604.00 2,579.86 2,598.87 0.0M
2025-04-01 2,570.86 2,596.93 2,563.17 2,592.60 0.0M
2025-03-29 2,609.45 2,612.26 2,582.89 2,584.91 0.0M
2025-03-28 2,614.14 2,623.87 2,607.85 2,613.17 0.0M
2025-03-27 2,635.00 2,637.40 2,613.84 2,618.12 0.0M
2025-03-26 2,635.60 2,638.10 2,631.05 2,635.36 0.0M
2025-03-25 2,622.48 2,634.63 2,622.25 2,632.09 0.0M
2025-03-22 2,594.51 2,606.81 2,589.92 2,606.27 0.0M
2025-03-21 2,598.84 2,618.71 2,598.79 2,604.88 0.0M
2025-03-20 2,599.12 2,619.44 2,595.74 2,609.03 0.0M
2025-03-19 2,603.14 2,604.02 2,589.81 2,594.06 0.0M
2025-03-18 2,598.87 2,616.90 2,598.87 2,609.54 0.0M
2025-03-15 2,584.48 2,601.62 2,582.15 2,600.02 0.0M
2025-03-14 2,587.26 2,590.12 2,567.94 2,571.94 0.0M
2025-03-13 2,599.56 2,602.48 2,578.86 2,590.65 0.0M
2025-03-12 2,594.72 2,601.47 2,575.70 2,585.79 0.0M
2025-03-11 2,614.92 2,618.43 2,585.76 2,597.63 0.0M
2025-03-08 2,624.34 2,637.06 2,609.22 2,634.50 0.0M
2025-03-07 2,633.44 2,644.33 2,621.07 2,627.14 0.0M
2025-03-06 2,638.49 2,656.33 2,628.21 2,652.11 0.0M
2025-03-05 2,642.58 2,657.90 2,626.18 2,637.40 0.0M
2025-03-04 2,681.62 2,685.13 2,644.70 2,654.06 0.0M
2025-03-01 2,655.15 2,678.29 2,650.05 2,677.16 0.0M
2025-02-28 2,685.01 2,686.26 2,655.19 2,655.24 0.0M
2025-02-27 2,680.48 2,689.45 2,672.31 2,677.46 0.0M
2025-02-26 2,683.76 2,685.59 2,667.19 2,677.82 0.0M
2025-02-25 2,694.31 2,696.16 2,681.47 2,683.57 0.0M
2025-02-22 2,708.00 2,709.00 2,688.00 2,689.06 0.0M
2025-02-21 2,710.54 2,710.83 2,701.85 2,709.34 0.0M
2025-02-20 2,707.06 2,713.61 2,706.45 2,713.04 0.0M
2025-02-19 2,708.65 2,709.61 2,703.72 2,709.53 0.0M
2025-02-15 2,706.54 2,708.02 2,705.01 2,706.11 0.0M
2025-02-14 2,695.67 2,705.38 2,693.45 2,705.12 0.0M
2025-02-13 2,683.94 2,695.33 2,682.81 2,693.25 0.0M
2025-02-12 2,692.43 2,698.01 2,691.96 2,696.23 0.0M
2025-02-11 2,693.65 2,697.11 2,691.67 2,695.50 0.0M
2025-02-08 2,700.09 2,701.81 2,685.76 2,687.18 0.0M
2025-02-07 2,696.67 2,698.74 2,691.45 2,698.48 0.0M
2025-02-06 2,686.60 2,694.21 2,682.83 2,694.17 0.0M
2025-02-05 2,679.68 2,689.92 2,678.98 2,689.18 0.0M
2025-02-04 2,669.06 2,684.81 2,663.56 2,679.25 0.0M
2025-02-01 2,698.99 2,702.76 2,686.03 2,688.52 0.0M
2025-01-31 2,691.71 2,696.72 2,685.37 2,693.49 0.0M
2025-01-30 2,690.63 2,691.66 2,682.13 2,687.52 0.0M
2025-01-29 2,684.73 2,693.80 2,677.87 2,692.62 0.0M
2025-01-28 2,672.69 2,682.19 2,672.69 2,681.99 0.0M
2025-01-25 2,699.87 2,701.24 2,695.11 2,697.09 0.0M
2025-01-24 2,691.63 2,699.29 2,691.63 2,699.27 0.0M
2025-01-23 2,691.95 2,695.37 2,691.95 2,693.19 0.0M
2025-01-22 2,681.97 2,686.89 2,678.41 2,686.54 0.0M
2025-01-18 2,674.14 2,678.80 2,671.56 2,675.57 0.0M
2025-01-17 2,667.04 2,668.52 2,661.50 2,662.46 0.0M
2025-01-16 2,658.63 2,667.11 2,657.53 2,665.01 0.0M
2025-01-15 2,643.20 2,646.09 2,631.41 2,640.69 0.0M
2025-01-14 2,625.46 2,638.89 2,624.54 2,638.44 0.0M
2025-01-11 2,647.25 2,647.25 2,632.23 2,636.67 0.0M
2025-01-09 2,652.78 2,658.47 2,646.91 2,656.30 0.0M
2025-01-08 2,673.71 2,674.09 2,650.30 2,654.25 0.0M
2025-01-07 2,671.31 2,677.39 2,663.43 2,668.89 0.0M
2025-01-04 2,652.13 2,662.68 2,650.03 2,661.35 0.0M
2025-01-03 2,654.72 2,659.07 2,635.79 2,644.98 0.0M
2025-01-01 2,655.26 2,656.83 2,644.83 2,647.75 0.0M