S&P 500 Managed Volatility BuyWrite

BXMVM
🏛️ usa →
1,487.68
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 1,483.48 1,487.71 1,481.57 1,487.68 0.0M
2025-09-25 1,479.17 1,482.88 1,476.15 1,480.46 0.0M
2025-09-24 1,486.57 1,486.84 1,481.47 1,483.73 0.0M
2025-09-23 1,488.31 1,488.79 1,483.32 1,484.58 0.0M
2025-09-22 1,485.12 1,488.45 1,484.43 1,487.93 0.0M
2025-09-19 1,484.18 1,485.55 1,483.73 1,485.43 0.0M
2025-09-18 1,484.12 1,485.14 1,483.13 1,484.93 0.0M
2025-09-17 1,483.98 1,484.27 1,483.41 1,483.48 0.0M
2025-09-16 1,483.92 1,484.27 1,483.20 1,483.31 0.0M
2025-09-13 1,482.52 1,483.34 1,482.32 1,482.94 0.0M
2025-09-12 1,480.61 1,482.24 1,480.09 1,482.24 0.0M
2025-09-11 1,479.50 1,480.53 1,477.88 1,478.88 0.0M
2025-09-10 1,476.23 1,477.83 1,474.85 1,477.39 0.0M
2025-09-09 1,475.06 1,476.77 1,474.81 1,475.24 0.0M
2025-09-07 1,476.46 1,473.58 1,473.58 1,473.58 0.0M
2025-09-06 1,476.46 1,476.97 1,468.23 1,473.58 0.0M
2025-09-05 1,469.27 1,473.85 1,468.18 1,473.84 0.0M
2025-09-04 1,466.17 1,467.99 1,463.56 1,467.75 0.0M
2025-09-03 1,455.23 1,462.67 1,453.80 1,462.66 0.0M
2025-08-30 1,470.03 1,470.40 1,465.02 1,466.79 0.0M
2025-08-29 1,470.11 1,470.97 1,467.26 1,470.41 0.0M
2025-08-28 1,465.69 1,468.08 1,465.69 1,467.88 0.0M
2025-08-27 1,462.44 1,466.35 1,462.15 1,466.35 0.0M
2025-08-26 1,464.15 1,466.43 1,463.31 1,463.32 0.0M
2025-08-23 1,453.65 1,465.61 1,453.65 1,464.99 0.0M
2025-08-22 1,450.98 1,454.78 1,448.40 1,451.22 0.0M
2025-08-21 1,455.78 1,456.17 1,447.15 1,455.06 0.0M
2025-08-20 1,460.89 1,461.83 1,455.23 1,456.56 0.0M
2025-08-19 1,459.41 1,460.92 1,458.96 1,460.51 0.0M
2025-08-16 1,460.27 1,460.80 1,458.90 1,459.00 0.0M
2025-08-15 1,466.74 1,466.89 1,465.61 1,466.63 0.0M
2025-08-14 1,466.39 1,466.62 1,465.52 1,466.16 0.0M
2025-08-13 1,465.23 1,465.93 1,464.12 1,465.80 0.0M
2025-08-12 1,463.10 1,464.35 1,462.20 1,462.28 0.0M
2025-08-09 1,460.94 1,463.08 1,460.73 1,462.69 0.0M
2025-08-08 1,460.43 1,461.12 1,455.26 1,457.99 0.0M
2025-08-07 1,453.61 1,458.60 1,453.11 1,457.90 0.0M
2025-08-06 1,455.67 1,456.72 1,450.39 1,452.56 0.0M
2025-08-05 1,449.03 1,454.89 1,449.03 1,454.87 0.0M
2025-08-02 1,446.06 1,446.06 1,435.91 1,441.44 0.0M
2025-08-01 1,457.70 1,458.62 1,451.74 1,452.66 0.0M
2025-07-31 1,454.83 1,456.59 1,451.49 1,454.21 0.0M
2025-07-30 1,457.87 1,457.87 1,453.79 1,453.79 0.0M
2025-07-29 1,456.46 1,456.66 1,454.70 1,456.02 0.0M
2025-07-26 1,453.33 1,454.87 1,453.01 1,454.24 0.0M
2025-07-25 1,452.98 1,453.14 1,451.33 1,451.33 0.0M
2025-07-24 1,447.63 1,450.85 1,447.04 1,450.45 0.0M
2025-07-23 1,443.92 1,446.12 1,441.37 1,445.68 0.0M
2025-07-22 1,445.08 1,447.38 1,444.05 1,444.05 0.0M
2025-07-19 1,442.18 1,442.69 1,441.47 1,442.62 0.0M
2025-07-18 1,448.54 1,449.22 1,447.27 1,448.82 0.0M
2025-07-17 1,448.25 1,449.17 1,447.34 1,449.17 0.0M
2025-07-16 1,447.94 1,448.89 1,447.03 1,448.31 0.0M
2025-07-15 1,448.01 1,448.62 1,447.01 1,447.34 0.0M
2025-07-12 1,447.53 1,448.20 1,446.83 1,447.94 0.0M
2025-07-11 1,446.88 1,447.87 1,446.22 1,447.01 0.0M
2025-07-10 1,446.23 1,446.58 1,445.04 1,446.49 0.0M
2025-07-09 1,445.38 1,446.55 1,444.22 1,446.26 0.0M
2025-07-08 1,444.90 1,445.53 1,443.36 1,444.70 0.0M
2025-07-04 1,444.24 1,445.36 1,443.30 1,445.35 0.0M
2025-07-03 1,441.68 1,444.06 1,441.17 1,444.06 0.0M
2025-07-02 1,440.70 1,442.36 1,440.44 1,441.40 0.0M
2025-07-01 1,440.64 1,442.26 1,439.80 1,442.26 0.0M
2025-06-28 1,439.17 1,440.66 1,437.28 1,439.25 0.0M
2025-06-27 1,436.28 1,437.78 1,435.53 1,436.95 0.0M
2025-06-26 1,435.09 1,435.75 1,433.16 1,434.13 0.0M
2025-06-25 1,431.37 1,434.17 1,430.79 1,433.48 0.0M
2025-06-24 1,420.27 1,427.11 1,416.59 1,426.95 0.0M
2025-06-21 1,417.53 1,420.33 1,417.53 1,419.75 0.0M
2025-06-19 1,424.34 1,426.84 1,423.89 1,426.08 0.0M
2025-06-18 1,424.94 1,426.14 1,421.45 1,422.70 0.0M
2025-06-17 1,424.11 1,425.65 1,424.11 1,425.29 0.0M
2025-06-14 1,420.66 1,423.18 1,417.51 1,419.25 0.0M
2025-06-13 1,421.19 1,423.29 1,420.69 1,423.24 0.0M
2025-06-12 1,423.71 1,424.01 1,420.36 1,421.54 0.0M
2025-06-11 1,421.04 1,422.57 1,419.98 1,422.32 0.0M
2025-06-10 1,419.89 1,421.07 1,418.41 1,420.54 0.0M
2025-06-07 1,417.46 1,419.25 1,416.39 1,418.70 0.0M
2025-06-06 1,415.33 1,416.49 1,409.01 1,410.89 0.0M
2025-06-05 1,413.83 1,414.74 1,412.32 1,413.81 0.0M
2025-06-04 1,409.17 1,412.91 1,408.02 1,412.35 0.0M
2025-06-03 1,403.47 1,408.34 1,398.67 1,407.99 0.0M
2025-06-01 1,401.17 1,404.96 1,404.96 1,404.96 0.0M
2025-05-31 1,401.17 1,405.13 1,394.26 1,404.96 0.0M
2025-05-30 1,405.08 1,405.34 1,397.13 1,403.25 0.0M
2025-05-29 1,404.30 1,405.33 1,398.68 1,399.66 0.0M
2025-05-28 1,395.54 1,402.95 1,393.39 1,402.95 0.0M
2025-05-24 1,377.03 1,387.68 1,377.03 1,383.45 0.0M
2025-05-23 1,388.05 1,394.37 1,386.00 1,389.53 0.0M
2025-05-22 1,396.90 1,401.23 1,386.63 1,389.19 0.0M
2025-05-21 1,401.38 1,402.29 1,397.51 1,400.98 0.0M
2025-05-20 1,395.04 1,402.76 1,394.70 1,402.63 0.0M
2025-05-17 1,400.72 1,402.28 1,400.29 1,402.27 0.0M
2025-05-16 1,399.92 1,401.53 1,399.40 1,400.66 0.0M
2025-05-15 1,400.66 1,401.36 1,399.77 1,401.36 0.0M
2025-05-14 1,400.84 1,401.26 1,399.27 1,400.85 0.0M
2025-05-13 1,399.52 1,400.90 1,399.27 1,399.65 0.0M
2025-05-10 1,399.11 1,400.53 1,398.35 1,399.57 0.0M
2025-05-09 1,398.10 1,399.28 1,396.82 1,397.74 0.0M
2025-05-08 1,396.87 1,398.16 1,395.24 1,398.16 0.0M
2025-05-07 1,396.19 1,397.67 1,394.89 1,396.71 0.0M
2025-05-06 1,396.02 1,397.93 1,395.04 1,396.16 0.0M
2025-05-03 1,394.29 1,397.00 1,394.24 1,396.68 0.0M
2025-05-02 1,393.35 1,394.81 1,391.58 1,393.49 0.0M
2025-05-01 1,385.57 1,392.39 1,380.93 1,392.39 0.0M
2025-04-30 1,386.31 1,391.31 1,386.31 1,390.59 0.0M
2025-04-29 1,387.38 1,389.17 1,382.78 1,387.88 0.0M
2025-04-26 1,382.09 1,386.76 1,380.03 1,386.33 0.0M
2025-04-25 1,372.83 1,381.92 1,372.56 1,380.84 0.0M
2025-04-24 1,375.48 1,380.18 1,367.13 1,372.35 0.0M
2025-04-23 1,349.83 1,362.58 1,349.83 1,360.47 0.0M
2025-04-22 1,351.65 1,351.74 1,329.71 1,340.54 0.0M
2025-04-18 1,359.76 1,362.61 1,356.30 1,357.95 0.0M
2025-04-17 1,369.55 1,375.75 1,338.56 1,352.48 0.0M
2025-04-16 1,387.91 1,396.88 1,380.94 1,383.47 0.0M
2025-04-15 1,396.09 1,397.23 1,373.03 1,385.39 0.0M
2025-04-12 1,346.16 1,375.73 1,336.93 1,372.91 0.0M
2025-04-11 1,366.63 1,368.10 1,309.75 1,348.40 0.0M
2025-04-10 1,270.57 1,395.61 1,267.98 1,391.44 0.0M
2025-04-09 1,339.35 1,348.05 1,257.99 1,276.34 0.0M
2025-04-08 1,255.17 1,341.26 1,238.60 1,296.05 0.0M
2025-04-05 1,347.73 1,348.85 1,298.27 1,299.15 0.0M
2025-04-04 1,396.54 1,398.45 1,376.16 1,376.99 0.0M
2025-04-03 1,410.51 1,426.61 1,410.38 1,424.24 0.0M
2025-04-02 1,413.14 1,421.00 1,407.77 1,419.10 0.0M
2025-04-01 1,400.72 1,417.45 1,394.94 1,415.41 0.0M
2025-03-29 1,422.98 1,424.19 1,408.38 1,410.37 0.0M
2025-03-28 1,424.17 1,428.57 1,421.17 1,424.49 0.0M
2025-03-27 1,430.48 1,431.56 1,423.48 1,426.21 0.0M
2025-03-26 1,430.93 1,431.54 1,429.11 1,431.06 0.0M
2025-03-25 1,425.30 1,430.00 1,424.65 1,429.98 0.0M
2025-03-22 1,416.43 1,418.98 1,414.89 1,418.96 0.0M
2025-03-21 1,413.66 1,432.87 1,413.41 1,420.84 0.0M
2025-03-20 1,413.78 1,433.56 1,410.55 1,423.77 0.0M
2025-03-19 1,417.15 1,418.12 1,404.31 1,408.54 0.0M
2025-03-18 1,412.79 1,430.75 1,412.79 1,423.66 0.0M
2025-03-15 1,397.73 1,415.98 1,396.49 1,414.42 0.0M
2025-03-14 1,400.77 1,403.86 1,380.51 1,384.73 0.0M
2025-03-13 1,411.53 1,414.81 1,390.83 1,404.12 0.0M
2025-03-12 1,405.43 1,413.03 1,386.58 1,397.25 0.0M
2025-03-11 1,426.61 1,429.41 1,395.20 1,407.84 0.0M
2025-03-08 1,435.30 1,448.95 1,420.17 1,446.19 0.0M
2025-03-07 1,444.60 1,454.81 1,430.90 1,437.61 0.0M
2025-03-06 1,448.47 1,466.38 1,438.42 1,462.11 0.0M
2025-03-05 1,451.95 1,466.82 1,435.63 1,446.89 0.0M
2025-03-04 1,486.84 1,490.18 1,453.61 1,462.52 0.0M
2025-03-01 1,464.26 1,485.20 1,459.66 1,484.40 0.0M
2025-02-28 1,489.09 1,490.00 1,463.96 1,464.19 0.0M
2025-02-27 1,484.99 1,492.36 1,478.55 1,482.81 0.0M
2025-02-26 1,487.45 1,488.78 1,473.42 1,482.64 0.0M
2025-02-25 1,495.36 1,496.68 1,485.02 1,486.89 0.0M
2025-02-22 1,495.46 1,495.46 1,490.56 1,491.59 0.0M
2025-02-21 1,510.11 1,510.33 1,509.18 1,509.81 0.0M
2025-02-20 1,509.76 1,510.23 1,508.35 1,509.81 0.0M
2025-02-19 1,508.84 1,509.84 1,508.42 1,509.59 0.0M
2025-02-15 1,508.25 1,508.84 1,507.58 1,508.78 0.0M
2025-02-14 1,503.88 1,506.90 1,502.58 1,506.90 0.0M
2025-02-13 1,497.59 1,503.11 1,497.04 1,502.65 0.0M
2025-02-12 1,501.05 1,503.31 1,500.47 1,502.26 0.0M
2025-02-11 1,500.43 1,502.30 1,499.07 1,501.87 0.0M
2025-02-08 1,501.69 1,503.20 1,495.10 1,496.06 0.0M
2025-02-07 1,498.92 1,500.73 1,497.05 1,500.57 0.0M
2025-02-06 1,493.18 1,497.78 1,491.04 1,497.67 0.0M
2025-02-05 1,487.54 1,494.18 1,487.26 1,493.88 0.0M
2025-02-04 1,479.78 1,490.00 1,476.01 1,486.45 0.0M
2025-02-01 1,498.28 1,499.91 1,490.72 1,492.70 0.0M
2025-01-31 1,493.44 1,496.50 1,490.93 1,495.08 0.0M
2025-01-30 1,491.86 1,492.75 1,487.16 1,490.85 0.0M
2025-01-29 1,488.16 1,493.38 1,483.91 1,493.21 0.0M
2025-01-28 1,480.43 1,487.32 1,480.43 1,485.40 0.0M
2025-01-25 1,496.29 1,497.06 1,494.25 1,495.83 0.0M
2025-01-24 1,492.29 1,495.62 1,492.29 1,495.62 0.0M
2025-01-23 1,492.35 1,493.98 1,492.03 1,493.35 0.0M
2025-01-22 1,485.83 1,489.83 1,484.11 1,489.31 0.0M
2025-01-18 1,483.57 1,483.66 1,481.96 1,482.15 0.0M
2025-01-17 1,481.52 1,482.70 1,480.45 1,482.17 0.0M
2025-01-16 1,477.46 1,481.40 1,475.84 1,480.97 0.0M
2025-01-15 1,465.62 1,467.35 1,455.21 1,462.43 0.0M
2025-01-14 1,448.46 1,461.42 1,447.86 1,461.06 0.0M
2025-01-11 1,465.79 1,465.96 1,454.31 1,458.20 0.0M
2025-01-09 1,467.29 1,471.10 1,463.32 1,470.55 0.0M
2025-01-08 1,476.05 1,476.44 1,465.08 1,467.85 0.0M
2025-01-07 1,475.21 1,477.43 1,472.92 1,474.08 0.0M
2025-01-04 1,464.29 1,470.94 1,462.67 1,470.75 0.0M
2025-01-03 1,465.28 1,467.70 1,452.95 1,459.48 0.0M
2025-01-01 1,464.96 1,466.25 1,458.98 1,460.58 0.0M