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

SPRS10
🏛️ usa →
2,900.82
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 2,648.11 2,657.86 2,642.91 2,651.18 0.0M
2024-12-28 2,667.88 2,668.10 2,654.86 2,663.53 0.0M
2024-12-27 2,672.88 2,677.15 2,669.28 2,675.33 0.0M
2024-12-25 2,664.02 2,675.75 2,663.71 2,675.51 0.0M
2024-12-24 2,655.65 2,662.77 2,647.17 2,662.19 0.0M
2024-12-21 2,630.99 2,661.50 2,630.99 2,653.02 0.0M
2024-12-20 2,648.51 2,651.05 2,637.22 2,637.41 0.0M
2024-12-19 2,673.56 2,677.29 2,637.99 2,638.29 0.0M
2024-12-18 2,672.20 2,675.29 2,671.31 2,674.05 0.0M
2024-12-17 2,675.73 2,679.18 2,674.85 2,676.94 0.0M
2024-12-14 2,674.85 2,675.99 2,669.87 2,672.34 0.0M
2024-12-13 2,675.16 2,676.12 2,670.73 2,670.81 0.0M
2024-12-12 2,673.48 2,678.66 2,673.48 2,676.04 0.0M
2024-12-11 2,671.84 2,674.27 2,667.83 2,668.21 0.0M
2024-12-10 2,676.73 2,677.61 2,670.66 2,671.24 0.0M
2024-12-07 2,676.25 2,679.95 2,676.25 2,677.70 0.0M
2024-12-06 2,676.86 2,677.88 2,674.16 2,674.55 0.0M
2024-12-05 2,674.69 2,676.96 2,672.81 2,676.56 0.0M
2024-12-04 2,669.90 2,671.68 2,668.31 2,671.00 0.0M
2024-12-03 2,669.78 2,671.31 2,667.61 2,670.27 0.0M
2024-11-30 2,662.11 2,668.94 2,662.11 2,666.98 0.0M
2024-11-28 2,660.83 2,662.77 2,657.00 2,659.90 0.0M
2024-11-27 2,658.86 2,663.01 2,657.73 2,662.71 0.0M
2024-11-26 2,657.59 2,661.38 2,650.79 2,656.58 0.0M
2024-11-23 2,652.93 2,658.45 2,652.93 2,658.45 0.0M
2024-11-22 2,643.64 2,652.93 2,643.64 2,652.93 0.0M
2024-11-21 2,646.18 2,646.18 2,643.64 2,643.64 0.0M
2024-11-20 2,641.10 2,646.18 2,641.10 2,646.18 0.0M
2024-11-19 2,633.39 2,641.10 2,633.39 2,641.10 0.0M
2024-11-16 2,654.77 2,654.77 2,633.39 2,633.39 0.0M
2024-11-15 2,655.00 2,655.00 2,654.77 2,654.77 0.0M
2024-11-14 2,654.31 2,655.00 2,654.31 2,655.00 0.0M
2024-11-13 2,663.44 2,663.44 2,654.31 2,654.31 0.0M
2024-11-12 2,661.92 2,663.44 2,661.92 2,663.44 0.0M
2024-11-09 2,659.56 2,661.92 2,659.56 2,661.92 0.0M
2024-11-08 2,652.68 2,659.56 2,652.68 2,659.56 0.0M
2024-11-07 2,618.51 2,652.68 2,618.51 2,652.68 0.0M
2024-11-06 2,601.01 2,618.51 2,601.01 2,618.51 0.0M
2024-11-05 2,603.96 2,603.96 2,601.01 2,601.01 0.0M
2024-11-02 2,598.48 2,603.96 2,598.48 2,603.96 0.0M
2024-11-01 2,627.26 2,627.26 2,598.48 2,598.48 0.0M
2024-10-31 2,626.29 2,627.26 2,626.29 2,627.26 0.0M
2024-10-30 2,627.44 2,627.44 2,626.29 2,626.29 0.0M
2024-10-29 2,626.73 2,627.44 2,626.73 2,627.44 0.0M
2024-10-26 2,635.72 2,635.72 2,626.73 2,626.73 0.0M
2024-10-25 2,619.96 2,635.72 2,619.96 2,635.72 0.0M
2024-10-24 2,636.58 2,636.58 2,619.96 2,619.96 0.0M
2024-10-23 2,632.34 2,636.58 2,632.34 2,636.58 0.0M
2024-10-22 2,637.49 2,637.49 2,632.34 2,632.34 0.0M
2024-10-19 2,626.47 2,637.49 2,626.47 2,637.49 0.0M
2024-10-18 2,631.00 2,631.00 2,626.47 2,626.47 0.0M
2024-10-17 2,624.04 2,631.00 2,624.04 2,631.00 0.0M
2024-10-16 2,631.36 2,631.36 2,624.04 2,624.04 0.0M
2024-10-15 2,628.65 2,631.36 2,628.65 2,631.36 0.0M
2024-10-12 2,616.72 2,628.65 2,616.72 2,628.65 0.0M
2024-10-11 2,621.21 2,621.21 2,616.72 2,616.72 0.0M
2024-10-10 2,611.45 2,621.21 2,611.45 2,621.21 0.0M
2024-10-09 2,593.33 2,611.45 2,593.33 2,611.45 0.0M
2024-10-08 2,609.29 2,609.29 2,593.33 2,593.33 0.0M
2024-10-05 2,601.93 2,609.29 2,601.93 2,609.29 0.0M
2024-10-04 2,604.82 2,604.82 2,601.93 2,601.93 0.0M
2024-10-03 2,607.44 2,607.44 2,604.82 2,604.82 0.0M
2024-10-02 2,606.10 2,607.44 2,606.10 2,607.44 0.0M
2024-10-01 2,604.19 2,606.10 2,604.19 2,606.10 0.0M
2024-09-28 2,605.34 2,605.34 2,604.19 2,604.19 0.0M
2024-09-27 2,605.34 2,605.34 2,605.34 2,605.34 0.0M
2024-09-26 2,603.56 2,605.34 2,603.56 2,605.34 0.0M
2024-09-25 2,602.50 2,603.56 2,602.50 2,603.56 0.0M
2024-09-24 2,602.97 2,602.97 2,602.50 2,602.50 0.0M
2024-09-21 2,603.74 2,603.74 2,602.97 2,602.97 0.0M
2024-09-20 2,600.86 2,603.74 2,600.86 2,603.74 0.0M
2024-09-19 2,595.57 2,600.86 2,595.57 2,600.86 0.0M
2024-09-18 2,603.66 2,603.66 2,595.57 2,595.57 0.0M
2024-09-17 2,601.04 2,603.66 2,601.04 2,603.66 0.0M
2024-09-14 2,599.46 2,601.04 2,599.46 2,601.04 0.0M
2024-09-13 2,601.34 2,601.34 2,599.46 2,599.46 0.0M
2024-09-12 2,597.48 2,601.34 2,597.48 2,601.34 0.0M
2024-09-11 2,594.89 2,597.48 2,594.89 2,597.48 0.0M
2024-09-10 2,589.77 2,594.89 2,589.77 2,594.89 0.0M
2024-09-07 2,592.65 2,592.65 2,589.77 2,589.77 0.0M
2024-09-06 2,592.09 2,592.65 2,592.09 2,592.65 0.0M
2024-09-05 2,592.47 2,592.47 2,592.09 2,592.09 0.0M
2024-09-04 2,594.33 2,594.33 2,592.47 2,592.47 0.0M
2024-08-31 2,591.62 2,594.33 2,591.62 2,594.33 0.0M
2024-08-30 2,592.30 2,592.30 2,591.62 2,591.62 0.0M
2024-08-29 2,590.42 2,592.30 2,590.42 2,592.30 0.0M
2024-08-28 2,589.37 2,590.42 2,589.37 2,590.42 0.0M
2024-08-27 2,588.70 2,589.37 2,588.70 2,589.37 0.0M
2024-08-24 2,585.10 2,588.70 2,585.10 2,588.70 0.0M
2024-08-23 2,587.11 2,587.11 2,585.10 2,585.10 0.0M
2024-08-22 2,585.58 2,587.11 2,585.58 2,587.11 0.0M
2024-08-21 2,584.65 2,585.58 2,584.65 2,585.58 0.0M
2024-08-20 2,586.36 2,586.36 2,584.65 2,584.65 0.0M
2024-08-17 2,583.77 2,586.36 2,583.77 2,586.36 0.0M
2024-08-16 2,582.46 2,583.77 2,582.46 2,583.77 0.0M
2024-08-15 2,578.66 2,582.46 2,578.66 2,582.46 0.0M
2024-08-14 2,571.63 2,578.66 2,571.63 2,578.66 0.0M
2024-08-13 2,570.07 2,571.63 2,570.07 2,571.63 0.0M
2024-08-10 2,564.18 2,570.07 2,564.18 2,570.07 0.0M
2024-08-09 2,550.14 2,564.18 2,550.14 2,564.18 0.0M
2024-08-08 2,550.44 2,550.44 2,550.14 2,550.14 0.0M
2024-08-07 2,531.85 2,550.44 2,531.85 2,550.44 0.0M
2024-08-06 2,558.88 2,558.88 2,531.85 2,531.85 0.0M
2024-08-03 2,570.62 2,570.62 2,558.88 2,558.88 0.0M
2024-08-02 2,575.10 2,575.10 2,570.62 2,570.62 0.0M
2024-08-01 2,570.52 2,575.10 2,570.52 2,575.10 0.0M
2024-07-31 2,573.91 2,573.91 2,570.52 2,570.52 0.0M
2024-07-30 2,571.43 2,573.91 2,571.43 2,573.91 0.0M
2024-07-27 2,566.88 2,571.43 2,566.88 2,571.43 0.0M
2024-07-26 2,566.96 2,566.96 2,566.88 2,566.88 0.0M
2024-07-25 2,573.48 2,573.48 2,566.96 2,566.96 0.0M
2024-07-24 2,572.60 2,573.48 2,572.60 2,573.48 0.0M
2024-07-23 2,568.55 2,572.60 2,568.55 2,572.60 0.0M
2024-07-20 2,569.19 2,569.19 2,568.55 2,568.55 0.0M
2024-07-19 2,571.15 2,571.15 2,569.19 2,569.19 0.0M
2024-07-18 2,572.59 2,572.59 2,571.15 2,571.15 0.0M
2024-07-17 2,570.59 2,572.59 2,570.59 2,572.59 0.0M
2024-07-16 2,570.07 2,570.59 2,570.07 2,570.59 0.0M
2024-07-13 2,567.41 2,570.07 2,567.41 2,570.07 0.0M
2024-07-12 2,569.06 2,569.06 2,567.41 2,567.41 0.0M
2024-07-11 2,566.83 2,569.06 2,566.83 2,569.06 0.0M
2024-07-10 2,567.08 2,567.08 2,566.83 2,566.83 0.0M
2024-07-09 2,565.70 2,567.08 2,565.70 2,567.08 0.0M
2024-07-06 2,577.38 2,577.38 2,565.70 2,565.70 0.0M
2024-07-04 2,562.66 2,577.38 2,562.66 2,577.38 0.0M
2024-07-03 2,559.66 2,562.66 2,559.66 2,562.66 0.0M
2024-07-02 2,557.40 2,559.66 2,557.40 2,559.66 0.0M
2024-06-29 2,557.50 2,557.50 2,557.40 2,557.40 0.0M
2024-06-28 2,557.15 2,557.50 2,557.15 2,557.50 0.0M
2024-06-27 2,555.82 2,557.15 2,555.82 2,557.15 0.0M
2024-06-26 2,554.39 2,555.82 2,554.39 2,555.82 0.0M
2024-06-25 2,554.80 2,554.80 2,554.39 2,554.39 0.0M
2024-06-22 2,554.20 2,554.80 2,554.20 2,554.80 0.0M
2024-06-21 2,555.67 2,555.67 2,554.20 2,554.20 0.0M
2024-06-19 2,554.40 2,555.67 2,554.40 2,555.67 0.0M
2024-06-18 2,550.19 2,554.40 2,550.19 2,554.40 0.0M
2024-06-15 2,551.93 2,551.93 2,550.19 2,550.19 0.0M
2024-06-14 2,551.68 2,551.93 2,551.68 2,551.93 0.0M
2024-06-13 2,549.95 2,551.68 2,549.95 2,551.68 0.0M
2024-06-12 2,546.76 2,549.95 2,546.76 2,549.95 0.0M
2024-06-11 2,545.55 2,546.76 2,545.55 2,546.76 0.0M
2024-06-08 2,544.74 2,545.55 2,544.74 2,545.55 0.0M
2024-06-07 2,543.74 2,544.74 2,543.74 2,544.74 0.0M
2024-06-06 2,540.40 2,543.74 2,540.40 2,543.74 0.0M
2024-06-05 2,540.33 2,540.40 2,540.33 2,540.40 0.0M
2024-06-04 2,539.35 2,540.33 2,539.35 2,540.33 0.0M
2024-06-01 2,533.05 2,539.35 2,533.05 2,539.35 0.0M
2024-05-31 2,535.89 2,535.89 2,533.05 2,533.05 0.0M
2024-05-30 2,537.55 2,537.55 2,535.89 2,535.89 0.0M
2024-05-29 2,538.11 2,538.11 2,537.55 2,537.55 0.0M
2024-05-25 2,534.01 2,538.11 2,534.01 2,538.11 0.0M
2024-05-24 2,534.27 2,534.27 2,534.01 2,534.01 0.0M
2024-05-23 2,536.43 2,536.43 2,534.27 2,534.27 0.0M
2024-05-22 2,535.49 2,536.43 2,535.49 2,536.43 0.0M
2024-05-21 2,534.55 2,535.49 2,534.55 2,535.49 0.0M
2024-05-18 2,530.59 2,534.55 2,530.59 2,534.55 0.0M
2024-05-17 2,532.79 2,532.79 2,530.59 2,530.59 0.0M
2024-05-16 2,526.70 2,532.79 2,526.70 2,532.79 0.0M
2024-05-15 2,521.81 2,526.70 2,521.81 2,526.70 0.0M
2024-05-14 2,524.34 2,524.34 2,521.81 2,521.81 0.0M
2024-05-11 2,521.91 2,524.34 2,521.91 2,524.34 0.0M
2024-05-10 2,515.88 2,521.91 2,515.88 2,521.91 0.0M
2024-05-09 2,517.13 2,517.13 2,515.88 2,515.88 0.0M
2024-05-08 2,514.78 2,517.13 2,514.78 2,517.13 0.0M
2024-05-07 2,507.84 2,514.78 2,507.84 2,514.78 0.0M
2024-05-04 2,500.09 2,507.84 2,500.09 2,507.84 0.0M
2024-05-03 2,490.23 2,500.09 2,490.23 2,500.09 0.0M
2024-05-02 2,492.49 2,492.49 2,490.23 2,490.23 0.0M
2024-05-01 2,501.30 2,501.30 2,492.49 2,492.49 0.0M
2024-04-30 2,497.77 2,501.30 2,497.77 2,501.30 0.0M
2024-04-27 2,496.73 2,497.77 2,496.73 2,497.77 0.0M
2024-04-26 2,491.48 2,496.73 2,491.48 2,496.73 0.0M
2024-04-25 2,494.14 2,494.14 2,491.48 2,491.48 0.0M
2024-04-24 2,482.49 2,494.14 2,482.49 2,494.14 0.0M
2024-04-23 2,471.43 2,482.49 2,471.43 2,482.49 0.0M
2024-04-20 2,479.95 2,479.95 2,471.43 2,471.43 0.0M
2024-04-19 2,478.10 2,479.95 2,478.10 2,479.95 0.0M
2024-04-18 2,480.97 2,480.97 2,478.10 2,478.10 0.0M
2024-04-17 2,483.10 2,483.10 2,480.97 2,480.97 0.0M
2024-04-16 2,488.83 2,488.83 2,483.10 2,483.10 0.0M
2024-04-13 2,499.59 2,499.59 2,488.83 2,488.83 0.0M
2024-04-12 2,494.85 2,499.59 2,494.85 2,499.59 0.0M
2024-04-11 2,504.50 2,504.50 2,494.85 2,494.85 0.0M
2024-04-10 2,501.37 2,504.50 2,501.37 2,504.50 0.0M
2024-04-09 2,496.37 2,501.37 2,496.37 2,501.37 0.0M
2024-04-06 2,492.29 2,496.37 2,492.29 2,496.37 0.0M
2024-04-05 2,500.04 2,500.04 2,492.29 2,492.29 0.0M
2024-04-04 2,498.37 2,500.04 2,498.37 2,500.04 0.0M
2024-04-03 2,499.94 2,499.94 2,498.37 2,498.37 0.0M
2024-04-02 2,501.52 2,501.52 2,499.94 2,499.94 0.0M
2024-03-29 2,501.84 2,501.84 2,501.52 2,501.52 0.0M
2024-03-28 2,496.34 2,501.84 2,496.34 2,501.84 0.0M
2024-03-27 2,497.16 2,497.16 2,496.34 2,496.34 0.0M
2024-03-26 2,498.34 2,498.34 2,497.16 2,497.16 0.0M
2024-03-23 2,496.77 2,498.34 2,496.77 2,498.34 0.0M
2024-03-22 2,493.95 2,496.77 2,493.95 2,496.77 0.0M
2024-03-21 2,487.07 2,493.95 2,487.07 2,493.95 0.0M
2024-03-20 2,486.99 2,487.07 2,486.99 2,487.07 0.0M
2024-03-19 2,481.61 2,486.99 2,481.61 2,486.99 0.0M
2024-03-16 2,482.34 2,482.34 2,481.61 2,481.61 0.0M
2024-03-15 2,484.48 2,484.48 2,482.34 2,482.34 0.0M
2024-03-14 2,487.10 2,487.10 2,484.48 2,484.48 0.0M
2024-03-13 2,477.05 2,487.10 2,477.05 2,487.10 0.0M
2024-03-12 2,480.37 2,480.37 2,477.05 2,477.05 0.0M
2024-03-09 2,482.90 2,482.90 2,480.37 2,480.37 0.0M
2024-03-08 2,477.32 2,482.90 2,477.32 2,482.90 0.0M
2024-03-07 2,473.68 2,477.32 2,473.68 2,477.32 0.0M
2024-03-06 2,480.67 2,480.67 2,473.68 2,473.68 0.0M
2024-03-05 2,481.59 2,481.59 2,480.67 2,480.67 0.0M
2024-03-02 2,474.49 2,481.59 2,474.49 2,481.59 0.0M
2024-03-01 2,472.61 2,474.49 2,472.61 2,474.49 0.0M
2024-02-29 2,471.26 2,472.61 2,471.26 2,472.61 0.0M
2024-02-28 2,470.24 2,471.26 2,470.24 2,471.26 0.0M
2024-02-27 2,472.37 2,472.37 2,470.24 2,470.24 0.0M
2024-02-24 2,472.92 2,472.92 2,472.37 2,472.37 0.0M
2024-02-23 2,458.92 2,472.92 2,458.92 2,472.92 0.0M
2024-02-22 2,458.38 2,458.92 2,458.38 2,458.92 0.0M
2024-02-21 2,461.67 2,461.67 2,458.38 2,458.38 0.0M
2024-02-17 2,457.11 2,461.67 2,457.11 2,461.67 0.0M
2024-02-16 2,457.51 2,457.51 2,457.11 2,457.11 0.0M
2024-02-15 2,450.81 2,457.51 2,450.81 2,457.51 0.0M
2024-02-14 2,458.86 2,458.86 2,450.81 2,450.81 0.0M
2024-02-13 2,462.01 2,462.01 2,458.86 2,458.86 0.0M
2024-02-10 2,458.23 2,462.01 2,458.23 2,462.01 0.0M
2024-02-09 2,459.61 2,459.61 2,458.23 2,458.23 0.0M
2024-02-08 2,455.04 2,459.61 2,455.04 2,459.61 0.0M
2024-02-07 2,449.43 2,455.04 2,449.43 2,455.04 0.0M
2024-02-06 2,450.16 2,450.16 2,449.43 2,449.43 0.0M
2024-02-03 2,444.45 2,450.16 2,444.45 2,450.16 0.0M
2024-02-02 2,431.97 2,444.45 2,431.97 2,444.45 0.0M
2024-02-01 2,441.66 2,441.66 2,431.97 2,431.97 0.0M
2024-01-31 2,443.78 2,443.78 2,441.66 2,441.66 0.0M
2024-01-30 2,440.76 2,443.78 2,440.76 2,443.78 0.0M
2024-01-27 2,438.28 2,440.76 2,438.28 2,440.76 0.0M
2024-01-26 2,436.98 2,438.28 2,436.98 2,438.28 0.0M
2024-01-25 2,435.78 2,436.98 2,435.78 2,436.98 0.0M
2024-01-24 2,431.82 2,435.78 2,431.82 2,435.78 0.0M
2024-01-23 2,429.16 2,431.82 2,429.16 2,431.82 0.0M
2024-01-20 2,416.24 2,429.16 2,416.24 2,429.16 0.0M
2024-01-19 2,406.80 2,416.24 2,406.80 2,416.24 0.0M
2024-01-18 2,412.63 2,412.63 2,406.80 2,406.80 0.0M
2024-01-17 2,416.25 2,416.25 2,412.63 2,412.63 0.0M
2024-01-13 2,415.27 2,416.25 2,415.27 2,416.25 0.0M
2024-01-12 2,413.71 2,415.27 2,413.71 2,415.27 0.0M
2024-01-11 2,409.26 2,413.71 2,409.26 2,413.71 0.0M
2024-01-10 2,407.35 2,409.26 2,407.35 2,409.26 0.0M
2024-01-09 2,393.81 2,407.35 2,393.81 2,407.35 0.0M
2024-01-06 2,390.24 2,393.81 2,390.24 2,393.81 0.0M
2024-01-05 2,394.13 2,394.13 2,390.24 2,390.24 0.0M
2024-01-04 2,401.77 2,401.77 2,394.13 2,394.13 0.0M
2024-01-03 2,406.20 2,406.20 2,401.77 2,401.77 0.0M