SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Feb22P450.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643898600$7.06$7.39$7.00$7.13451$7.180532
1643898660$7.19$7.34$7.16$7.26209$7.210606
1643898720$7.28$7.28$7.05$7.12167$7.188681
1643898780$7.10$7.25$7.04$7.04123$7.182242
1643898840$7.18$7.65$7.18$7.47128$7.226419
1643898900$7.50$7.50$6.96$6.9949$7.226583
1643898960$7.05$7.09$6.82$7.0173$7.211625
1643899020$7.02$7.10$6.92$7.10558$7.149937
1643899080$6.98$6.98$6.72$6.7764$7.136953
1643899140$6.82$6.82$6.50$6.5070$7.120142
1643899200$6.53$6.58$6.47$6.50131$7.080815
1643899260$6.51$6.75$6.51$6.70200$7.036689
1643899320$6.71$6.85$6.61$6.8592$7.026652
1643899380$6.77$6.90$6.77$6.905$7.026155
1643899440$6.85$7.11$6.85$7.0543$7.026479
1643899500$7.03$7.26$7.03$7.1852$7.028894
1643899560$7.16$7.30$7.07$7.2762$7.034529
1643899620$7.34$7.49$7.34$7.3667$7.044583
1643899680$7.37$7.52$7.30$7.4844$7.051221
1643899740$7.46$7.46$7.26$7.4387$7.06179
1643899800$7.60$7.60$7.37$7.45178$7.085702
1643899860$7.30$7.30$7.15$7.27303$7.10422
1643899920$7.13$7.29$7.12$7.2064$7.107366
1643899980$7.37$7.50$7.35$7.3596$7.118139
1643900040$7.45$7.69$7.45$7.57334$7.160528
1643900100$7.69$7.70$7.40$7.4471$7.166995
1643900160$7.44$7.47$7.35$7.3769$7.171649
1643900220$7.33$7.39$7.25$7.39131$7.176064
1643900280$7.41$7.50$7.30$7.43154$7.181965
1643900340$7.46$7.50$7.45$7.5095$7.188465
1643900400$7.47$7.66$7.39$7.3947$7.19138
1643900460$7.49$7.65$7.44$7.5462$7.196188
1643900520$7.54$7.54$7.15$7.1513$7.19684
1643900580$7.33$7.33$7.23$7.3086$7.198725
1643900640$7.32$7.32$7.00$7.25162$7.195766
1643900700$7.30$7.30$6.92$6.9291$7.193394
1643900760$6.90$7.03$6.84$7.03151$7.184985
1643900820$7.02$7.02$6.92$6.939$7.184535
1643900880$6.99$7.39$6.99$7.39320$7.179311
1643900940$7.46$7.52$7.23$7.23353$7.183728
1643901000$7.11$7.15$7.11$7.154$7.183696
1643901060$7.22$7.30$7.22$7.256$7.183799
1643901120$7.22$7.22$7.00$7.1179$7.183504
1643901180$7.22$7.29$7.16$7.2016$7.18362
1643901240$7.00$7.00$6.75$6.7819$7.182483
1643901300$6.75$6.75$6.58$6.6749$7.177878
1643901360$6.60$6.64$6.55$6.6415$7.176289
1643901420$6.62$6.78$6.55$6.7850$7.171699
1643901480$6.61$6.64$6.53$6.5371$7.164671
1643901540$6.59$6.69$6.59$6.66155$7.150332
1643901600$6.53$6.53$6.26$6.36142$7.133118
1643901660$6.33$6.42$6.33$6.42127$7.117566
1643901720$6.47$6.62$6.47$6.6128$7.11493
1643901780$6.65$6.65$6.55$6.5665$7.109925
1643901840$6.65$6.72$6.63$6.7229$7.107808
1643901900$6.68$6.68$6.49$6.4947$7.104082
1643901960$6.53$6.58$6.53$6.5816$7.102729
1643902020$6.50$6.50$6.38$6.3830$7.099691
1643902080$6.38$6.51$6.38$6.51125$7.087147
1643902140$6.48$6.48$6.48$6.481$7.087054
1643902200$6.25$6.27$6.12$6.1674$7.077669
1643902260$6.33$6.49$6.33$6.4970$7.070558
1643902320$6.50$6.54$6.47$6.549$7.069769
1643902380$6.52$6.52$6.50$6.5031$7.067224
1643902440$6.52$6.52$6.45$6.453$7.066959
1643902500$6.47$6.57$6.43$6.4335$7.063825
1643902560$6.35$6.39$6.34$6.3918$7.061946
1643902620$6.38$6.38$6.36$6.36201$7.041783
1643902680$6.38$6.47$6.38$6.40440$7.007385
1643902740$6.34$6.34$6.26$6.26107$6.997606
1643902800$6.27$6.33$6.27$6.308$6.996848
1643902860$6.34$6.34$6.16$6.1715$6.995241
1643902920$6.19$6.30$6.19$6.302$6.995043
1643902980$6.25$6.25$6.25$6.253$6.994747
1643903040$6.22$6.35$6.22$6.3518$6.99314
1643903100$6.28$6.32$6.28$6.2920$6.991339
1643903160$6.38$6.47$6.38$6.4723$6.989638
1643903220$6.64$6.64$6.57$6.5715$6.988935
1643903280$6.53$6.56$6.50$6.5612$6.988215
1643903340$6.65$6.67$6.64$6.648$6.98786
1643903400$6.59$6.64$6.56$6.62180$6.978947
1643903460$6.49$6.49$6.48$6.4941$6.976375
1643903520$6.44$6.46$6.41$6.4691$6.970043
1643903640$6.36$6.36$6.28$6.3554$6.965728
1643903700$6.34$6.41$6.34$6.3838$6.962994
1643903760$6.28$6.36$6.28$6.3643$6.959673
1643903820$6.30$6.30$6.20$6.204$6.959317
1643903880$6.18$6.31$6.15$6.313$6.959041
1643903940$6.41$6.41$6.40$6.4027$6.957213
1643904000$6.48$6.55$6.45$6.5513$6.956541
1643904120$6.50$6.50$6.50$6.501$6.956484
1643904180$6.61$6.72$6.61$6.6655$6.954253
1643904240$6.60$6.60$6.51$6.513$6.954107
1643904360$6.44$6.44$6.44$6.441$6.954044
1643904480$6.27$6.27$6.27$6.271$6.95396
1643904540$6.18$6.19$6.10$6.1033$6.950848
1643904600$6.29$6.30$6.16$6.1683$6.944279
1643904660$6.24$6.24$6.24$6.243$6.944025
1643904720$6.25$6.25$6.15$6.1511$6.943
1643904780$6.08$6.08$6.00$6.0546$6.93799
1643904840$5.95$5.95$5.88$5.9529$6.934492
1643904900$6.03$6.03$6.03$6.0311$6.93331
1643904960$6.10$6.10$6.05$6.0551$6.928288
1643905020$6.14$6.14$6.14$6.141$6.928195
1643905080$6.10$6.12$6.10$6.123$6.927904
1643905200$6.08$6.22$6.08$6.2213$6.926639
1643905260$6.32$6.32$6.30$6.3031$6.924361
1643905320$6.30$6.45$6.30$6.4532$6.922498
1643905380$6.46$6.48$6.46$6.4833$6.920779
1643905440$6.47$6.55$6.46$6.5356$6.918273
1643905500$6.44$6.49$6.40$6.42138$6.911091
1643905560$6.41$6.42$6.37$6.4084$6.906204
1643905620$6.40$6.46$6.40$6.41135$6.898887
1643905680$6.43$6.59$6.43$6.5970$6.89566
1643905740$6.62$6.78$6.62$6.64108$6.893574
1643905800$6.64$6.67$6.57$6.58112$6.890201
1643905860$6.54$6.62$6.49$6.6234$6.88887
1643905920$6.67$6.76$6.67$6.7256$6.887858
1643905980$6.75$6.83$6.73$6.7835$6.887451
1643906040$6.79$6.86$6.79$6.8254$6.88703
1643906100$6.77$6.77$6.69$6.7172$6.885889
1643906160$6.67$6.74$6.67$6.745$6.885798
1643906220$6.69$6.79$6.69$6.7927$6.885375
1643906280$6.79$6.79$6.66$6.7250$6.884428
1643906340$6.67$6.79$6.67$6.7950$6.883733
1643906400$6.82$6.92$6.82$6.8832$6.883767
1643906460$6.88$6.90$6.85$6.8517$6.883768
1643906520$6.83$6.83$6.72$6.774$6.883722
1643906580$6.77$6.81$6.77$6.8021$6.883537
1643906640$6.86$6.86$6.79$6.795$6.88351
1643906700$6.76$6.76$6.67$6.6857$6.882589
1643906760$6.77$6.84$6.77$6.849$6.882523
1643906820$6.88$6.89$6.84$6.8917$6.882461
1643906880$6.88$6.88$6.78$6.7822$6.882372
1643906940$6.87$6.89$6.85$6.8917$6.882369
1643907000$6.92$6.93$6.90$6.935$6.882386
1643907060$6.85$6.85$6.83$6.8347$6.882176
1643907120$6.84$6.85$6.80$6.8515$6.882106
1643907180$6.92$6.92$6.86$6.9213$6.882124
1643907240$6.93$7.08$6.92$7.02172$6.884767
1643907300$6.93$7.01$6.90$7.0130$6.884896
1643907360$7.13$7.15$7.11$7.15117$6.887696
1643907420$7.09$7.16$7.07$7.1611$6.887942
1643907480$7.15$7.16$7.12$7.1624$6.888546
1643907540$7.13$7.39$7.13$7.3992$6.892163
1643907600$7.40$7.40$7.25$7.2689$6.895628
1643907660$7.27$7.27$7.16$7.20124$6.899432
1643907720$7.25$7.50$7.25$7.50111$6.904598
1643907780$7.57$7.65$7.53$7.5751$6.907863
1643907840$7.58$7.70$7.58$7.70139$6.917159
1643907900$7.64$7.71$7.64$7.6551$6.920772
1643907960$7.63$7.72$7.63$7.7211$6.921541
1643908020$7.64$7.64$7.61$7.6446$6.924524
1643908080$7.64$7.65$7.59$7.59229$6.938729
1643908140$7.51$7.52$7.41$7.4173$6.942247
1643908200$7.53$7.57$7.52$7.529$6.942726
1643908260$7.48$7.52$7.48$7.5278$6.946454
1643908320$7.44$7.47$7.44$7.454$6.946631
1643908380$7.50$7.51$7.44$7.4828$6.947928
1643908440$7.43$7.43$7.22$7.22119$6.95196
1643908500$7.24$7.28$7.24$7.2818$6.952439
1643908560$7.28$7.30$7.27$7.305$6.952582
1643908620$7.45$7.52$7.45$7.4874$6.955984
1643908680$7.51$7.55$7.51$7.5523$6.957146
1643908740$7.53$7.81$7.53$7.8169$6.961499
1643908800$7.85$7.85$7.75$7.75202$6.976368
1643908860$7.50$7.54$7.50$7.543$6.976503
1643908920$7.66$7.66$7.66$7.661$6.97656
1643908980$7.65$7.65$7.56$7.566$6.976886
1643909040$7.44$7.44$7.43$7.433$6.977001
1643909100$7.28$7.35$7.26$7.34105$6.979898
1643909160$7.37$7.47$7.37$7.4714$6.980421
1643909220$7.47$7.47$7.38$7.4174$6.983026
1643909280$7.43$7.43$7.42$7.423$6.983135
1643909340$7.43$7.44$7.43$7.442$6.983209
1643909400$7.37$7.39$7.31$7.3938$6.984315
1643909460$7.48$7.63$7.48$7.6385$6.988601
1643909520$7.63$7.63$7.60$7.6017$6.989459
1643909580$7.55$7.55$7.55$7.5529$6.990777
1643909640$7.57$7.57$7.57$7.5731$6.99223
1643909700$7.50$7.50$7.19$7.2174$6.994088
1643909760$7.18$7.24$7.18$7.242,094$7.026545
1643909820$7.21$7.21$7.21$7.211$7.026558
1643909880$7.20$7.24$7.20$7.2216$7.026764
1643909940$7.28$7.31$7.25$7.3088$7.028403
1643910000$7.30$7.36$7.25$7.3193$7.029959
1643910120$7.35$7.35$7.30$7.304$7.030043
1643910180$7.30$7.30$7.30$7.302$7.03008
1643910240$7.47$7.60$7.47$7.60438$7.044351
1643910300$7.51$7.59$7.51$7.5949$7.045876
1643910360$7.62$7.65$7.62$7.652$7.045954
1643910480$7.80$7.96$7.80$7.8828$7.047502
1643910540$7.85$7.85$7.84$7.843$7.047659
1643910600$7.72$7.72$7.69$7.694$7.047831
1643910720$7.79$7.80$7.79$7.8025$7.049047
1643910780$7.65$7.79$7.65$7.7934$7.050683
1643910840$7.85$7.86$7.77$7.7926$7.05194
1643910900$7.74$7.79$7.74$7.7730$7.053335
1643910960$7.75$7.75$7.68$7.715$7.053547
1643911020$7.68$7.77$7.68$7.7546$7.055558
1643911080$7.80$7.85$7.80$7.8016$7.056345
1643911140$7.75$7.75$7.56$7.56107$7.060036
1643911200$7.61$7.69$7.61$7.6816$7.060677
1643911260$7.70$7.73$7.70$7.733$7.060804
1643911320$7.76$7.85$7.76$7.8072$7.064391
1643911380$7.79$7.91$7.75$7.8643$7.066489
1643911440$7.91$7.91$7.91$7.912$7.066596
1643911500$7.81$7.81$7.81$7.811$7.066644
1643911560$7.81$7.81$7.81$7.8125$7.067827
1643911680$7.90$7.92$7.82$7.8216$7.068627
1643911740$7.90$8.00$7.90$8.0030$7.070394
1643911800$8.05$8.12$8.05$8.0924$7.071929
1643911860$7.92$7.93$7.88$7.9127$7.073362
1643911920$7.88$7.90$7.88$7.906$7.073669
1643911980$7.89$7.91$7.89$7.9126$7.075041
1643912040$7.94$7.94$7.86$7.8624$7.076241
1643912100$7.77$7.79$7.75$7.7512$7.076772
1643912160$7.70$7.76$7.65$7.7623$7.077619
1643912220$7.86$7.86$7.80$7.8663$7.080538
1643912280$7.84$7.84$7.84$7.8451$7.082957
1643912340$7.82$7.82$7.82$7.821$7.083003
1643912400$7.78$7.81$7.63$7.6333$7.084357
1643912460$7.60$7.60$7.48$7.5151$7.085782
1643912520$7.51$7.53$7.39$7.3974$7.087728
1643912580$7.44$7.45$7.40$7.4320$7.088155
1643912640$7.44$7.44$7.40$7.413$7.088216
1643912700$7.41$7.44$7.41$7.444$7.088297
1643912760$7.52$7.53$7.52$7.538$7.088515
1643912820$7.48$7.48$7.48$7.481$7.088539
1643912880$7.50$7.51$7.50$7.518$7.088744
1643912940$7.59$7.59$7.55$7.552$7.088803
1643913000$7.52$7.53$7.36$7.3956$7.090102
1643913060$7.30$7.41$7.30$7.4114$7.090299
1643913180$7.33$7.33$7.33$7.331$7.090313
1643913240$7.19$7.31$7.19$7.3144$7.090755
1643913300$7.40$7.40$7.37$7.383$7.090809
1643913420$7.64$7.64$7.64$7.641$7.090842
1643913480$7.66$7.66$7.66$7.664$7.090982
1643913540$7.58$7.58$7.58$7.581$7.091012
1643913600$7.53$7.59$7.53$7.5711$7.091328
1643913660$7.53$7.53$7.53$7.537$7.091516
1643913720$7.60$7.60$7.60$7.6032$7.092508
1643913780$7.57$7.57$7.50$7.504$7.092612
1643913840$7.62$7.62$7.61$7.616$7.092803
1643913900$7.57$7.57$7.50$7.5031$7.09359
1643913960$7.50$7.53$7.39$7.403,072$7.150408
1643914020$7.41$7.47$7.40$7.4035$7.150915
1643914200$7.49$7.49$7.45$7.453$7.150963
1643914320$7.57$7.68$7.57$7.689$7.151185
1643914380$7.65$7.66$7.65$7.6633$7.152026
1643914440$7.60$7.60$7.60$7.602$7.152072
1643914500$7.72$7.74$7.72$7.742$7.152131
1643914560$7.71$7.71$7.64$7.6513$7.152464
1643914620$7.62$7.62$7.60$7.6016$7.152844
1643914740$7.61$7.62$7.60$7.603$7.152914
1643914800$7.58$7.61$7.58$7.615$7.153024
1643914860$7.59$7.70$7.59$7.6828$7.153796
1643914980$7.60$7.61$7.34$7.3417$7.154021
1643915040$7.41$7.41$7.41$7.411$7.154034
1643915100$7.29$7.38$7.29$7.386$7.154087
1643915160$7.44$7.46$7.44$7.4428$7.154495
1643915220$7.44$7.44$7.32$7.322$7.154517
1643915280$7.33$7.34$7.33$7.3410$7.154607
1643915340$7.36$7.38$7.36$7.386$7.154675
1643915400$7.50$7.50$7.50$7.5050$7.155548
1643915460$7.56$7.59$7.56$7.5915$7.15587
1643915520$7.48$7.54$7.48$7.549$7.156023
1643915580$7.50$7.53$7.50$7.532$7.15606
1643915640$7.59$7.59$7.58$7.593$7.156125
1643915700$7.55$7.55$7.47$7.474$7.156193
1643915760$7.50$7.50$7.43$7.4330$7.156678
1643915820$7.44$7.44$7.42$7.42112$7.158233
1643915880$7.42$7.43$7.42$7.4321$7.158518
1643915940$7.45$7.45$7.45$7.451$7.158533
1643916000$7.43$7.43$7.43$7.431$7.158546
1643916120$7.53$7.53$7.51$7.512$7.158583
1643916180$7.52$7.55$7.52$7.5512$7.158803
1643916240$7.58$7.58$7.58$7.582$7.158845
1643916300$7.58$7.59$7.58$7.594$7.15893
1643916360$7.62$7.64$7.62$7.642$7.158978
1643916420$7.65$7.73$7.65$7.7319$7.159455
1643916480$7.77$8.00$7.75$7.9252$7.161284
1643916540$7.91$8.01$7.91$7.9433$7.162593
1643916600$8.00$8.17$8.00$8.1279$7.166066
1643916660$8.11$8.13$8.01$8.0150$7.168372
1643916720$7.99$8.07$7.97$8.0736$7.169858
1643916780$7.96$7.96$7.96$7.9631$7.171065
1643916840$7.99$8.00$7.99$8.003$7.171187
1643916900$7.82$7.99$7.82$7.9926$7.17204
1643916960$8.10$8.33$8.10$8.3327$7.17333
1643917020$8.35$8.45$8.33$8.3589$7.178605
1643917080$8.19$8.23$8.15$8.20106$7.183812
1643917140$8.18$8.33$8.18$8.336$7.184139
1643917200$8.45$8.54$8.44$8.47185$7.195563
1643917260$8.44$8.55$8.44$8.5520$7.196806
1643917320$8.55$8.62$8.54$8.6039$7.199419
1643917380$8.67$8.75$8.60$8.7534$7.201791
1643917440$8.70$8.86$8.70$8.8528$7.203946
1643917500$8.80$8.91$8.80$8.9041$7.207159
1643917560$8.90$8.90$8.88$8.8825$7.209162
1643917620$8.84$8.84$8.66$8.7285$7.215261
1643917680$8.70$8.74$8.66$8.6712$7.21611
1643917740$8.66$8.80$8.66$8.8015$7.217202
1643917800$8.75$8.87$8.75$8.8717$7.218501
1643917860$8.82$8.85$8.75$8.8587$7.22502
1643917920$8.85$8.90$8.73$8.737$7.225536
1643917980$8.78$8.80$8.67$8.675$7.225901
1643918040$8.72$8.72$8.72$8.7213$7.226819
1643918100$8.67$8.67$8.50$8.5515$7.227765
1643918160$8.52$8.61$8.52$8.613$7.227955
1643918220$8.61$8.61$8.52$8.565$7.228275
1643918280$8.53$8.57$8.53$8.55262$7.244412
1643918400$8.42$8.70$8.42$8.703$7.244593
1643918460$8.70$8.70$8.67$8.672$7.244728
1643918520$8.65$8.75$8.65$8.75135$7.253783
1643918580$8.85$9.00$8.85$9.0037$7.256704
1643918640$9.02$9.09$8.95$8.95103$7.265256
1643918700$8.90$8.90$8.71$8.71143$7.27545
1643918760$8.99$8.99$8.99$8.994$7.275763
1643918820$8.81$8.81$8.81$8.812$7.275904
1643918880$8.80$9.00$8.80$9.0038$7.278649
1643918940$8.95$8.95$8.95$8.95100$7.286241
1643919000$8.92$8.95$8.92$8.9531$7.28858
1643919060$8.69$8.69$8.69$8.6930$7.290484
1643919120$8.69$8.69$8.55$8.564$7.290726
1643919240$8.70$8.70$8.55$8.5853$7.293862
1643919300$8.40$8.40$8.35$8.3556$7.296534
1643919360$8.43$8.43$8.29$8.298$7.296929
1643919420$8.28$8.30$8.25$8.3082$7.300476
1643919480$8.30$8.35$8.30$8.3514$7.301129
1643919540$8.33$8.33$8.25$8.2515$7.301785
1643919600$8.23$8.23$7.95$8.00192$7.3092
1643919660$7.95$8.00$7.95$8.0013$7.309575
1643919720$8.07$8.20$8.07$8.20107$7.313447
1643919780$8.15$8.15$8.13$8.1323$7.314287
1643919840$8.27$8.27$8.27$8.275$7.314498
1643919900$8.33$8.50$8.33$8.5017$7.315335
1643919960$8.50$8.50$8.50$8.502$7.31544
1643920020$8.34$8.60$8.34$8.608$7.315871
1643920140$8.40$8.44$8.40$8.444$7.316066
1643920200$8.52$8.55$8.52$8.5511$7.316659
1643920260$8.60$8.71$8.60$8.714$7.316899
1643920320$8.63$8.80$8.63$8.805$7.317213
1643920380$8.93$8.93$8.92$8.926$7.317637
1643920440$9.00$9.15$9.00$9.15108$7.325828
1643920500$9.14$9.20$9.00$9.0018$7.327206
1643920560$9.24$9.30$9.20$9.3086$7.334378
1643920680$9.27$9.27$9.18$9.1832$7.337047
1643920740$9.21$9.21$9.15$9.1558$7.34163
1643920800$9.25$9.26$9.25$9.2512$7.342629
1643920860$9.10$9.10$8.90$8.9754$7.346714
1643920920$8.96$8.96$8.90$8.95150$7.356937
1643920980$9.00$9.07$9.00$9.074$7.357229
1643921040$9.12$9.18$9.12$9.183$7.357462
1643921100$9.25$9.50$9.25$9.50169$7.37177
1643921160$9.55$9.59$9.44$9.5621$7.373728
1643921220$9.50$9.61$9.50$9.6114$7.375028
1643921280$9.50$9.56$9.44$9.5017$7.376579
1643921340$9.55$9.55$9.39$9.5448$7.380857
1643921400$9.62$9.96$9.62$9.9667$7.387663
1643921460$9.92$9.99$9.89$9.9914$7.389175
1643921520$9.89$10.00$9.89$9.9264$7.396164
1643921580$10.00$10.00$9.93$9.95139$7.411137
1643921640$10.04$10.20$10.00$10.2078$7.419691
1643921700$9.79$9.79$9.29$9.2941$7.423371
1643921760$9.41$9.66$9.41$9.65276$7.447269
1643921820$9.75$9.88$9.65$9.7143$7.45141
1643921880$9.77$9.83$9.56$9.56103$7.461074
1643921940$9.77$10.00$9.74$9.9371$7.468139
1643922000$9.50$9.50$9.46$9.4631$7.470669
1643922060$9.50$9.50$8.61$8.66129$7.478752
1643922120$8.27$8.39$8.00$8.39226$7.48535
1643922180$8.00$8.00$7.79$7.7965$7.486453
1643922240$7.76$8.00$7.63$7.9798$7.487732
1643922300$7.80$7.91$7.80$7.8214$7.487956
1643922360$7.99$8.00$7.94$7.968$7.488106
1643922420$7.82$8.03$7.80$8.037$7.488221
1643922480$8.10$8.10$8.10$8.102$7.48827
1643922540$8.16$8.28$8.15$8.1533$7.489176
1643922600$8.08$8.08$8.08$8.0815$7.48953
1643922660$8.00$8.11$8.00$8.114$7.489624
1643922720$8.20$8.20$8.20$8.201$7.489653
1643922780$8.00$8.00$8.00$8.003$7.489714
1643922840$7.92$7.92$7.87$7.8713$7.489918