MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBOE — Cboe Global Markets, Inc.
Cboe BZXCboe Global Markets, Inc.
$271.26
-5.93(-2.14%)
- O
- 278.93
- H
- 280.33
- L
- 269.54
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$271.26
Period Return+26.72%
Period High$371.18
Period Low$207.75
Avg Daily Volume973.7K
Total Trading Days365
CBOE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $278.93 | $280.33 | $269.54 | $271.26 | $-5.93 | -2.14% | 1,147,847 | $272.85 | $269.54 $280.33 |
| Oct 1, 2026 | $273.94 | $283.54 | $273.94 | $277.19 | +$1.90 | +0.69% | 1,467,637 | $278.60 | $273.94 $283.54 |
| Sep 30, 2026 | $263.12 | $278.34 | $263.11 | $275.29 | +$13.54 | +5.17% | 2,288,201 | $274.64 | $263.11 $278.34 |
| Sep 29, 2026 | $279.54 | $282.00 | $259.36 | $261.75 | +$8.49 | +3.35% | 2,569,744 | $264.99 | $259.36 $282.00 |
| Sep 28, 2026 | $257.75 | $258.50 | $252.82 | $253.26 | $-4.77 | -1.85% | 826,506 | $254.67 | $252.82 $258.50 |
| Sep 25, 2026 | $265.19 | $268.00 | $253.45 | $258.03 | $-9.54 | -3.57% | 1,314,732 | $257.59 | $253.45 $268.00 |
| Sep 24, 2026 | $268.87 | $270.53 | $265.76 | $267.57 | $-1.30 | -0.48% | 535,288 | $267.40 | $265.76 $270.53 |
| Sep 23, 2026 | $265.25 | $273.34 | $265.25 | $268.87 | +$2.04 | +0.76% | 830,284 | $270.47 | $265.25 $273.34 |
| Sep 22, 2026 | $269.81 | $272.29 | $264.73 | $266.83 | $-4.60 | -1.69% | 977,850 | $266.86 | $264.73 $272.29 |
| Sep 21, 2026 | $271.38 | $275.76 | $268.65 | $271.43 | $-1.43 | -0.52% | 1,028,570 | $271.24 | $268.65 $275.76 |
| Sep 18, 2026 | $270.13 | $273.82 | $265.17 | $272.86 | +$6.19 | +2.32% | 1,874,808 | $270.90 | $265.17 $273.82 |
| Sep 17, 2026 | $267.20 | $268.41 | $264.91 | $266.67 | $-3.76 | -1.39% | 730,647 | $266.70 | $264.91 $268.41 |
| Sep 16, 2026 | $268.48 | $276.20 | $266.14 | $270.43 | $-0.01 | +0.00% | 1,151,204 | $269.03 | $266.14 $276.20 |
| Sep 15, 2026 | $281.31 | $282.71 | $270.05 | $270.44 | $-14.06 | -4.94% | 1,065,886 | $273.82 | $270.05 $282.71 |
| Sep 14, 2026 | $285.04 | $287.17 | $282.12 | $284.50 | +$3.46 | +1.23% | 868,329 | $284.37 | $282.12 $287.17 |
| Sep 11, 2026 | $290.99 | $290.99 | $279.89 | $281.04 | $-6.45 | -2.24% | 750,492 | $282.32 | $279.89 $290.99 |
| Sep 10, 2026 | $290.99 | $295.90 | $283.38 | $287.49 | $-4.38 | -1.50% | 865,584 | $287.99 | $283.38 $295.90 |
| Sep 9, 2026 | $291.44 | $297.98 | $287.80 | $291.87 | $-1.46 | -0.50% | 1,023,749 | $293.87 | $287.80 $297.98 |
| Sep 8, 2026 | $294.48 | $296.42 | $290.19 | $293.33 | $-5.05 | -1.69% | 897,250 | $293.54 | $290.19 $296.42 |
| Sep 4, 2026 | $293.50 | $301.82 | $293.50 | $298.38 | $-0.12 | -0.04% | 779,819 | $298.55 | $293.50 $301.82 |
| Sep 3, 2026 | $296.00 | $300.62 | $290.08 | $298.50 | +$4.38 | +1.49% | 1,132,748 | $296.29 | $290.08 $300.62 |
| Sep 2, 2026 | $305.05 | $306.29 | $288.31 | $294.12 | $-13.50 | -4.39% | 1,148,772 | $293.96 | $288.31 $306.29 |
| Sep 1, 2026 | $296.99 | $309.18 | $296.99 | $307.62 | +$7.42 | +2.47% | 744,172 | $306.75 | $296.99 $309.18 |
| Aug 31, 2026 | $309.00 | $310.08 | $299.14 | $300.20 | $-10.25 | -3.30% | 2,113,427 | $301.65 | $299.14 $310.08 |
| Aug 28, 2026 | $315.00 | $316.82 | $307.41 | $310.45 | $-3.50 | -1.11% | 953,960 | $312.16 | $307.41 $316.82 |
| Aug 27, 2026 | $312.34 | $317.74 | $310.94 | $313.95 | +$1.76 | +0.56% | 836,536 | $315.16 | $310.94 $317.74 |
| Aug 26, 2026 | $309.30 | $313.49 | $307.98 | $312.19 | +$3.37 | +1.09% | 727,297 | $311.32 | $307.98 $313.49 |
| Aug 25, 2026 | $307.07 | $311.00 | $302.50 | $308.82 | +$0.73 | +0.24% | 789,476 | $307.96 | $302.50 $311.00 |
| Aug 24, 2026 | $304.62 | $309.83 | $300.56 | $308.09 | +$7.35 | +2.44% | 1,327,697 | $307.87 | $300.56 $309.83 |
| Aug 21, 2026 | $297.24 | $302.76 | $295.19 | $300.74 | +$6.63 | +2.25% | 1,242,376 | $300.56 | $295.19 $302.76 |