SPY18Jan22P464.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 13, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Jan22P464.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642084200 | $0.66 | $0.72 | $0.63 | $0.72 | 23 | $0.696521 |
| 1642084260 | $0.72 | $0.72 | $0.70 | $0.70 | 6 | $0.697931 |
| 1642084320 | $0.64 | $0.65 | $0.64 | $0.65 | 15 | $0.679318 |
| 1642084380 | $0.69 | $0.72 | $0.69 | $0.71 | 4 | $0.681875 |
| 1642084440 | $0.68 | $0.71 | $0.68 | $0.71 | 38 | $0.681395 |
| 1642084500 | $0.71 | $0.71 | $0.68 | $0.68 | 8 | $0.682021 |
| 1642084560 | $0.69 | $0.74 | $0.69 | $0.74 | 7 | $0.684653 |
| 1642084620 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.685533 |
| 1642084740 | $0.68 | $0.68 | $0.63 | $0.63 | 20 | $0.680569 |
| 1642084800 | $0.60 | $0.60 | $0.60 | $0.60 | 5 | $0.677421 |
| 1642084860 | $0.67 | $0.69 | $0.67 | $0.69 | 7 | $0.677851 |
| 1642084920 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.678088 |
| 1642085040 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.677956 |
| 1642085100 | $0.68 | $0.70 | $0.68 | $0.70 | 3 | $0.678285 |
| 1642085280 | $0.63 | $0.64 | $0.63 | $0.64 | 3 | $0.677342 |
| 1642085340 | $0.67 | $0.67 | $0.65 | $0.65 | 9 | $0.675855 |
| 1642085400 | $0.63 | $0.64 | $0.63 | $0.64 | 10 | $0.673209 |
| 1642085520 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.672514 |
| 1642085580 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.672721 |
| 1642085640 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.672705 |
| 1642085700 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.672456 |
| 1642085760 | $0.61 | $0.63 | $0.61 | $0.63 | 44 | $0.659767 |
| 1642085820 | $0.59 | $0.59 | $0.59 | $0.59 | 4 | $0.658493 |
| 1642085880 | $0.55 | $0.59 | $0.55 | $0.59 | 7 | $0.655884 |
| 1642085940 | $0.63 | $0.63 | $0.63 | $0.63 | 3 | $0.655545 |
| 1642086060 | $0.71 | $0.71 | $0.68 | $0.68 | 7 | $0.656737 |
| 1642086120 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.656793 |
| 1642086300 | $0.73 | $0.74 | $0.73 | $0.73 | 11 | $0.66008 |
| 1642086360 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.660481 |
| 1642086420 | $0.75 | $0.76 | $0.74 | $0.76 | 5 | $0.662322 |
| 1642086540 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.662705 |
| 1642086600 | $0.79 | $0.80 | $0.79 | $0.80 | 6 | $0.66567 |
| 1642086660 | $0.79 | $0.80 | $0.79 | $0.80 | 10 | $0.670295 |
| 1642086720 | $0.79 | $0.79 | $0.77 | $0.78 | 22 | $0.678464 |
| 1642086900 | $0.80 | $0.82 | $0.80 | $0.82 | 3 | $0.679763 |
| 1642086960 | $0.85 | $0.91 | $0.85 | $0.90 | 4 | $0.682566 |
| 1642087020 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.683289 |
| 1642087080 | $0.94 | $0.96 | $0.93 | $0.96 | 12 | $0.693003 |
| 1642087140 | $0.95 | $0.96 | $0.89 | $0.89 | 35 | $0.718333 |
| 1642087200 | $0.91 | $0.91 | $0.87 | $0.88 | 9 | $0.722773 |
| 1642087260 | $0.87 | $0.87 | $0.86 | $0.86 | 500 | $0.80574 |
| 1642087320 | $0.87 | $0.87 | $0.87 | $0.87 | 502 | $0.829477 |
| 1642087380 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.829485 |
| 1642087440 | $0.86 | $0.87 | $0.84 | $0.84 | 3,301 | $0.845764 |
| 1642087500 | $0.85 | $0.89 | $0.85 | $0.89 | 70 | $0.846153 |
| 1642087560 | $0.90 | $0.90 | $0.88 | $0.88 | 805 | $0.852176 |
| 1642087620 | $0.88 | $0.88 | $0.86 | $0.86 | 470 | $0.853916 |
| 1642087740 | $0.85 | $0.85 | $0.80 | $0.80 | 2 | $0.853906 |
| 1642087800 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.853897 |
| 1642087920 | $0.89 | $0.93 | $0.89 | $0.93 | 5 | $0.853937 |
| 1642087980 | $0.97 | $0.98 | $0.93 | $0.93 | 25 | $0.854409 |
| 1642088040 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.854418 |
| 1642088100 | $0.89 | $0.92 | $0.86 | $0.92 | 525 | $0.856924 |
| 1642088160 | $0.93 | $0.93 | $0.91 | $0.91 | 2 | $0.856943 |
| 1642088280 | $0.93 | $0.96 | $0.93 | $0.96 | 41 | $0.857401 |
| 1642088340 | $0.96 | $0.99 | $0.93 | $0.93 | 3 | $0.857448 |
| 1642088400 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.857453 |
| 1642088460 | $0.88 | $0.89 | $0.88 | $0.89 | 11 | $0.857493 |
| 1642088520 | $0.91 | $0.94 | $0.91 | $0.94 | 5 | $0.857537 |
| 1642088640 | $0.90 | $0.90 | $0.90 | $0.90 | 7 | $0.857582 |
| 1642088700 | $1.00 | $1.00 | $0.92 | $0.92 | 6 | $0.857687 |
| 1642088760 | $0.88 | $0.88 | $0.88 | $0.88 | 96 | $0.858005 |
| 1642088880 | $0.91 | $0.91 | $0.91 | $0.91 | 11 | $0.858089 |
| 1642089000 | $0.96 | $1.10 | $0.96 | $1.10 | 74 | $0.860152 |
| 1642089060 | $1.18 | $1.18 | $1.14 | $1.14 | 124 | $0.865662 |
| 1642089120 | $1.15 | $1.15 | $1.14 | $1.14 | 27 | $0.866725 |
| 1642089180 | $1.13 | $1.14 | $1.10 | $1.10 | 32 | $0.867894 |
| 1642089240 | $1.11 | $1.13 | $1.11 | $1.13 | 2 | $0.867966 |
| 1642089300 | $1.10 | $1.10 | $1.10 | $1.10 | 56 | $0.869806 |
| 1642089360 | $1.07 | $1.07 | $1.02 | $1.02 | 61 | $0.871513 |
| 1642089420 | $1.07 | $1.07 | $1.06 | $1.06 | 21 | $0.872095 |
| 1642089480 | $1.05 | $1.05 | $1.05 | $1.05 | 2 | $0.872144 |
| 1642089540 | $1.01 | $1.03 | $1.01 | $1.03 | 11 | $0.872359 |
| 1642089600 | $1.02 | $1.04 | $0.99 | $0.99 | 9 | $0.872532 |
| 1642089660 | $0.95 | $0.95 | $0.95 | $0.95 | 11 | $0.872651 |
| 1642089720 | $0.95 | $0.95 | $0.94 | $0.95 | 62 | $0.873272 |
| 1642089780 | $1.01 | $1.04 | $1.01 | $1.04 | 4 | $0.873351 |
| 1642089840 | $1.13 | $1.13 | $1.02 | $1.02 | 3 | $0.873442 |
| 1642089900 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.87346 |
| 1642089960 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.873474 |
| 1642090020 | $0.97 | $0.97 | $0.97 | $0.97 | 5 | $0.873541 |
| 1642090140 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.873557 |
| 1642090200 | $1.09 | $1.09 | $1.06 | $1.09 | 20 | $0.874144 |
| 1642090260 | $1.08 | $1.08 | $1.08 | $1.08 | 35 | $0.875129 |
| 1642090320 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $0.875162 |
| 1642090500 | $1.13 | $1.13 | $1.13 | $1.13 | 30 | $0.876203 |
| 1642090560 | $1.01 | $1.03 | $1.01 | $1.03 | 36 | $0.876951 |
| 1642090620 | $1.04 | $1.04 | $1.04 | $1.04 | 2 | $0.876995 |
| 1642090680 | $1.04 | $1.04 | $1.04 | $1.04 | 75 | $0.878635 |
| 1642090800 | $1.10 | $1.10 | $1.03 | $1.03 | 2 | $0.878685 |
| 1642090860 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.878712 |
| 1642090980 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.878718 |
| 1642091040 | $0.92 | $0.93 | $0.88 | $0.88 | 22 | $0.878842 |
| 1642091100 | $0.87 | $0.87 | $0.86 | $0.86 | 4 | $0.878836 |
| 1642091160 | $0.85 | $0.85 | $0.85 | $0.85 | 10 | $0.878797 |
| 1642091220 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.878794 |
| 1642091280 | $0.83 | $0.83 | $0.82 | $0.82 | 7 | $0.878745 |
| 1642091340 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.878724 |
| 1642091400 | $0.76 | $0.76 | $0.76 | $0.76 | 12 | $0.878535 |
| 1642091460 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.878404 |
| 1642091520 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.878359 |
| 1642091580 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.878294 |
| 1642091700 | $0.78 | $0.78 | $0.78 | $0.78 | 5 | $0.878229 |
| 1642091940 | $0.71 | $0.71 | $0.71 | $0.71 | 3 | $0.878162 |
| 1642092060 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.878092 |
| 1642092180 | $0.71 | $0.72 | $0.71 | $0.72 | 24 | $0.877586 |
| 1642092540 | $0.73 | $0.74 | $0.73 | $0.74 | 7 | $0.877457 |
| 1642092600 | $0.78 | $0.78 | $0.78 | $0.78 | 134 | $0.875765 |
| 1642092660 | $0.77 | $0.79 | $0.77 | $0.79 | 92 | $0.874524 |
| 1642092720 | $0.77 | $0.77 | $0.76 | $0.76 | 13 | $0.874335 |
| 1642092780 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.874312 |
| 1642092840 | $0.69 | $0.69 | $0.69 | $0.69 | 5 | $0.874194 |
| 1642092900 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.874145 |
| 1642093080 | $0.73 | $0.73 | $0.73 | $0.73 | 13 | $0.873906 |
| 1642093140 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.873887 |
| 1642093260 | $0.80 | $0.82 | $0.80 | $0.82 | 88 | $0.87307 |
| 1642093440 | $0.85 | $0.91 | $0.85 | $0.91 | 47 | $0.873265 |
| 1642093500 | $0.92 | $0.93 | $0.92 | $0.92 | 14 | $0.873348 |
| 1642093680 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.87335 |
| 1642093740 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.873351 |
| 1642093800 | $0.89 | $0.89 | $0.89 | $0.89 | 2 | $0.873355 |
| 1642093920 | $0.93 | $0.94 | $0.93 | $0.93 | 5 | $0.873394 |
| 1642093980 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.873409 |
| 1642094040 | $1.01 | $1.05 | $1.01 | $1.05 | 13 | $0.873663 |
| 1642094100 | $1.08 | $1.37 | $1.08 | $1.36 | 117 | $0.878709 |
| 1642094160 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $0.878771 |
| 1642094220 | $1.50 | $1.52 | $1.50 | $1.52 | 4 | $0.879079 |
| 1642094280 | $1.44 | $1.44 | $1.41 | $1.41 | 2 | $0.879213 |
| 1642094340 | $1.42 | $1.50 | $1.41 | $1.49 | 20 | $0.880572 |
| 1642094400 | $1.48 | $1.67 | $1.48 | $1.67 | 74 | $0.886083 |
| 1642094460 | $1.71 | $1.80 | $1.71 | $1.75 | 20 | $0.88815 |
| 1642094520 | $1.73 | $1.76 | $1.73 | $1.75 | 19 | $0.890118 |
| 1642094580 | $1.61 | $1.62 | $1.60 | $1.60 | 28 | $0.892545 |
| 1642094640 | $1.61 | $1.67 | $1.58 | $1.58 | 6 | $0.893083 |
| 1642094700 | $1.53 | $1.53 | $1.48 | $1.48 | 11 | $0.893865 |
| 1642094760 | $1.49 | $1.49 | $1.48 | $1.48 | 3 | $0.894078 |
| 1642094820 | $1.51 | $1.58 | $1.51 | $1.57 | 16 | $0.895311 |
| 1642094880 | $1.56 | $1.59 | $1.53 | $1.53 | 67 | $0.90055 |
| 1642094940 | $1.54 | $1.61 | $1.54 | $1.61 | 4 | $0.900863 |
| 1642095000 | $1.70 | $1.80 | $1.70 | $1.80 | 13 | $0.902126 |
| 1642095060 | $1.69 | $1.69 | $1.59 | $1.59 | 59 | $0.90699 |
| 1642095120 | $1.58 | $1.59 | $1.51 | $1.51 | 86 | $0.913199 |
| 1642095180 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $0.913256 |
| 1642095240 | $1.42 | $1.42 | $1.40 | $1.40 | 2 | $0.913372 |
| 1642095300 | $1.33 | $1.34 | $1.32 | $1.32 | 6 | $0.91366 |
| 1642095360 | $1.33 | $1.33 | $1.33 | $1.33 | 5 | $0.913902 |
| 1642095420 | $1.47 | $1.51 | $1.47 | $1.51 | 61 | $0.918045 |
| 1642095480 | $1.59 | $1.59 | $1.50 | $1.50 | 11 | $0.918889 |
| 1642095540 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $0.918948 |
| 1642095600 | $1.47 | $1.51 | $1.47 | $1.51 | 72 | $0.923641 |
| 1642095660 | $1.49 | $1.54 | $1.49 | $1.54 | 30 | $0.925588 |
| 1642095720 | $1.52 | $1.59 | $1.52 | $1.58 | 14 | $0.926606 |
| 1642095780 | $1.56 | $1.57 | $1.56 | $1.56 | 34 | $0.929087 |
| 1642095840 | $1.56 | $1.61 | $1.56 | $1.61 | 1,105 | $1.004731 |
| 1642095900 | $1.61 | $1.61 | $1.49 | $1.59 | 14 | $1.005437 |
| 1642095960 | $1.67 | $1.67 | $1.67 | $1.67 | 3 | $1.005638 |
| 1642096020 | $1.70 | $1.78 | $1.70 | $1.77 | 202 | $1.020505 |
| 1642096080 | $1.80 | $1.93 | $1.80 | $1.93 | 69 | $1.026322 |
| 1642096140 | $1.85 | $1.87 | $1.80 | $1.85 | 134 | $1.036501 |
| 1642096200 | $1.86 | $1.86 | $1.86 | $1.86 | 1 | $1.036581 |
| 1642096260 | $1.78 | $1.78 | $1.69 | $1.70 | 32 | $1.038675 |
| 1642096320 | $1.66 | $1.80 | $1.63 | $1.80 | 312 | $1.059223 |
| 1642096380 | $1.82 | $1.86 | $1.82 | $1.84 | 87 | $1.065535 |
| 1642096440 | $1.86 | $1.87 | $1.79 | $1.79 | 73 | $1.070888 |
| 1642096500 | $1.78 | $1.78 | $1.77 | $1.77 | 23 | $1.072389 |
| 1642096560 | $1.68 | $1.68 | $1.68 | $1.68 | 2 | $1.072501 |
| 1642096620 | $1.66 | $1.66 | $1.64 | $1.65 | 1,030 | $1.123035 |
| 1642096680 | $1.62 | $1.70 | $1.62 | $1.70 | 6 | $1.123306 |
| 1642096740 | $1.69 | $1.69 | $1.60 | $1.61 | 118 | $1.128553 |
| 1642096800 | $1.71 | $1.76 | $1.71 | $1.76 | 16 | $1.12933 |
| 1642096860 | $1.82 | $1.83 | $1.80 | $1.83 | 3 | $1.129502 |
| 1642096920 | $1.83 | $1.83 | $1.79 | $1.79 | 34 | $1.131432 |
| 1642096980 | $1.67 | $1.67 | $1.67 | $1.67 | 86 | $1.135243 |
| 1642097040 | $1.56 | $1.56 | $1.56 | $1.56 | 2 | $1.135313 |
| 1642097100 | $1.57 | $1.57 | $1.52 | $1.53 | 51 | $1.136986 |
| 1642097160 | $1.49 | $1.49 | $1.49 | $1.49 | 1 | $1.137015 |
| 1642097220 | $1.38 | $1.38 | $1.38 | $1.38 | 15 | $1.137313 |
| 1642097280 | $1.38 | $1.38 | $1.36 | $1.36 | 5 | $1.13741 |
| 1642097340 | $1.39 | $1.44 | $1.39 | $1.44 | 18 | $1.137822 |
| 1642097520 | $1.54 | $1.54 | $1.50 | $1.50 | 6 | $1.138003 |
| 1642097580 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.138038 |
| 1642097640 | $1.53 | $1.53 | $1.50 | $1.50 | 21 | $1.138706 |
| 1642097700 | $1.49 | $1.49 | $1.41 | $1.41 | 83 | $1.140541 |
| 1642097760 | $1.40 | $1.47 | $1.40 | $1.47 | 27 | $1.141118 |
| 1642097820 | $1.46 | $1.46 | $1.46 | $1.46 | 1 | $1.141144 |
| 1642097880 | $1.48 | $1.48 | $1.48 | $1.48 | 27 | $1.141881 |
| 1642097940 | $1.47 | $1.47 | $1.44 | $1.44 | 28 | $1.142557 |
| 1642098000 | $1.44 | $1.51 | $1.44 | $1.46 | 1,100 | $1.171252 |
| 1642098060 | $1.36 | $1.40 | $1.29 | $1.29 | 1,036 | $1.180478 |
| 1642098120 | $1.27 | $1.27 | $1.23 | $1.23 | 15 | $1.180553 |
| 1642098180 | $1.25 | $1.28 | $1.22 | $1.28 | 3 | $1.180567 |
| 1642098240 | $1.31 | $1.31 | $1.27 | $1.28 | 62 | $1.18096 |
| 1642098420 | $1.42 | $1.45 | $1.42 | $1.43 | 252 | $1.185109 |
| 1642098480 | $1.40 | $1.40 | $1.27 | $1.27 | 182 | $1.186414 |
| 1642098540 | $1.30 | $1.30 | $1.30 | $1.30 | 3 | $1.186436 |
| 1642098600 | $1.35 | $1.37 | $1.35 | $1.37 | 800 | $1.194921 |
| 1642098660 | $1.41 | $1.41 | $1.41 | $1.41 | 101 | $1.196279 |
| 1642098780 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.196291 |
| 1642098900 | $1.42 | $1.48 | $1.42 | $1.48 | 6 | $1.196393 |
| 1642098960 | $1.51 | $1.51 | $1.51 | $1.51 | 30 | $1.19698 |
| 1642099080 | $1.40 | $1.40 | $1.38 | $1.38 | 6 | $1.19705 |
| 1642099140 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $1.197062 |
| 1642099200 | $1.44 | $1.44 | $1.44 | $1.44 | 1 | $1.197077 |
| 1642099320 | $1.49 | $1.49 | $1.49 | $1.49 | 1 | $1.197096 |
| 1642099380 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $1.197111 |
| 1642099440 | $1.49 | $1.49 | $1.49 | $1.49 | 1 | $1.19713 |
| 1642099740 | $1.36 | $1.37 | $1.36 | $1.37 | 90 | $1.19808 |
| 1642099800 | $1.39 | $1.39 | $1.39 | $1.39 | 5 | $1.19814 |
| 1642099860 | $1.40 | $1.40 | $1.40 | $1.40 | 5 | $1.198202 |
| 1642100100 | $1.34 | $1.34 | $1.32 | $1.34 | 1,039 | $1.205657 |
| 1642100280 | $1.24 | $1.24 | $1.24 | $1.24 | 30 | $1.205717 |
| 1642100400 | $1.23 | $1.23 | $1.22 | $1.22 | 404 | $1.206046 |
| 1642100460 | $1.13 | $1.13 | $1.13 | $1.13 | 2 | $1.206037 |
| 1642100520 | $1.10 | $1.10 | $1.09 | $1.09 | 2 | $1.206025 |
| 1642100640 | $1.13 | $1.13 | $1.13 | $1.13 | 2 | $1.206016 |
| 1642100700 | $1.13 | $1.15 | $1.13 | $1.15 | 3 | $1.206004 |
| 1642100760 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.206001 |
| 1642100880 | $1.20 | $1.20 | $1.20 | $1.20 | 2 | $1.206 |
| 1642101000 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.206 |
| 1642101060 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.206 |
| 1642101180 | $1.27 | $1.27 | $1.27 | $1.27 | 2 | $1.206008 |
| 1642101240 | $1.28 | $1.28 | $1.28 | $1.28 | 3 | $1.20602 |
| 1642101300 | $1.29 | $1.29 | $1.29 | $1.29 | 2 | $1.20603 |
| 1642101360 | $1.45 | $1.48 | $1.45 | $1.48 | 26 | $1.206391 |
| 1642101420 | $1.48 | $1.56 | $1.47 | $1.56 | 227 | $1.210688 |
| 1642101480 | $1.58 | $1.58 | $1.53 | $1.53 | 39 | $1.211404 |
| 1642101540 | $1.50 | $1.50 | $1.50 | $1.50 | 6 | $1.211501 |
| 1642101660 | $1.54 | $1.54 | $1.54 | $1.54 | 180 | $1.214765 |
| 1642101780 | $1.47 | $1.47 | $1.47 | $1.47 | 1 | $1.214779 |
| 1642101840 | $1.47 | $1.48 | $1.47 | $1.48 | 134 | $1.216726 |
| 1642101900 | $1.50 | $1.56 | $1.50 | $1.55 | 111 | $1.218691 |
| 1642101960 | $1.54 | $1.54 | $1.54 | $1.54 | 50 | $1.219563 |
| 1642102020 | $1.54 | $1.57 | $1.54 | $1.56 | 160 | $1.222556 |
| 1642102080 | $1.58 | $1.58 | $1.56 | $1.56 | 56 | $1.223574 |
| 1642102200 | $1.67 | $1.72 | $1.64 | $1.64 | 145 | $1.227199 |
| 1642102260 | $1.62 | $1.66 | $1.62 | $1.66 | 59 | $1.228492 |
| 1642102320 | $1.79 | $1.79 | $1.77 | $1.78 | 27 | $1.229294 |
| 1642102380 | $1.79 | $1.79 | $1.64 | $1.64 | 64 | $1.230812 |
| 1642102440 | $1.61 | $1.61 | $1.60 | $1.60 | 2 | $1.230852 |
| 1642102500 | $1.58 | $1.59 | $1.58 | $1.59 | 2 | $1.230889 |
| 1642102560 | $1.68 | $1.69 | $1.67 | $1.67 | 4 | $1.230984 |
| 1642102620 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $1.231011 |
| 1642102740 | $1.74 | $1.85 | $1.74 | $1.85 | 5 | $1.231157 |
| 1642102800 | $1.75 | $1.81 | $1.75 | $1.77 | 34 | $1.232179 |
| 1642102860 | $1.79 | $1.87 | $1.79 | $1.87 | 84 | $1.234642 |
| 1642102920 | $1.81 | $1.83 | $1.81 | $1.81 | 7 | $1.234857 |
| 1642102980 | $1.82 | $1.82 | $1.73 | $1.73 | 5 | $1.235001 |
| 1642103040 | $1.67 | $1.67 | $1.67 | $1.67 | 2 | $1.235046 |
| 1642103100 | $1.68 | $1.68 | $1.68 | $1.68 | 1 | $1.23507 |
| 1642103160 | $1.67 | $1.77 | $1.67 | $1.77 | 5 | $1.235196 |
| 1642103220 | $1.81 | $1.81 | $1.81 | $1.81 | 263 | $1.243015 |
| 1642103280 | $1.81 | $1.82 | $1.78 | $1.78 | 35 | $1.244024 |
| 1642103340 | $1.82 | $1.82 | $1.82 | $1.82 | 50 | $1.245506 |
| 1642103400 | $1.87 | $1.87 | $1.84 | $1.84 | 3 | $1.245601 |
| 1642103460 | $1.74 | $1.74 | $1.74 | $1.74 | 82 | $1.24768 |
| 1642103520 | $1.73 | $1.73 | $1.68 | $1.68 | 24 | $1.248218 |
| 1642103580 | $1.70 | $1.70 | $1.70 | $1.70 | 3 | $1.248287 |
| 1642103640 | $1.74 | $1.74 | $1.74 | $1.74 | 1 | $1.248312 |
| 1642103700 | $1.63 | $1.64 | $1.60 | $1.60 | 40 | $1.249101 |
| 1642103760 | $1.60 | $1.62 | $1.58 | $1.62 | 40 | $1.249838 |
| 1642103820 | $1.62 | $1.62 | $1.62 | $1.62 | 24 | $1.250291 |
| 1642103880 | $1.68 | $1.68 | $1.68 | $1.68 | 1 | $1.250313 |
| 1642104000 | $1.75 | $1.76 | $1.75 | $1.76 | 5 | $1.250441 |
| 1642104060 | $1.76 | $1.76 | $1.76 | $1.76 | 1 | $1.250467 |
| 1642104120 | $1.88 | $2.10 | $1.87 | $2.07 | 145 | $1.255576 |
| 1642104180 | $2.08 | $2.19 | $2.08 | $2.19 | 27 | $1.256796 |
| 1642104240 | $2.19 | $2.20 | $2.07 | $2.10 | 213 | $1.265846 |
| 1642104300 | $2.00 | $2.01 | $1.96 | $1.96 | 7 | $1.266099 |
| 1642104360 | $2.00 | $2.05 | $2.00 | $2.05 | 47 | $1.267834 |
| 1642104420 | $2.05 | $2.05 | $2.04 | $2.05 | 13 | $1.26834 |
| 1642104480 | $2.10 | $2.10 | $2.08 | $2.09 | 4 | $1.268504 |
| 1642104540 | $2.11 | $2.13 | $2.11 | $2.13 | 3 | $1.268631 |
| 1642104600 | $2.14 | $2.20 | $2.14 | $2.20 | 34 | $1.270154 |
| 1642104660 | $2.18 | $2.21 | $2.18 | $2.21 | 69 | $1.273333 |
| 1642104720 | $2.22 | $2.22 | $2.16 | $2.16 | 52 | $1.27574 |
| 1642104780 | $2.25 | $2.35 | $2.25 | $2.33 | 80 | $1.279673 |
| 1642104840 | $2.32 | $2.37 | $2.25 | $2.25 | 78 | $1.283462 |
| 1642104900 | $2.32 | $2.32 | $2.13 | $2.13 | 8 | $1.283835 |
| 1642104960 | $2.14 | $2.18 | $2.14 | $2.18 | 15 | $1.284473 |
| 1642105020 | $2.26 | $2.26 | $2.16 | $2.16 | 33 | $1.286026 |
| 1642105080 | $2.15 | $2.15 | $2.10 | $2.10 | 14 | $1.286592 |
| 1642105140 | $2.10 | $2.10 | $2.10 | $2.10 | 3 | $1.286712 |
| 1642105200 | $2.06 | $2.11 | $2.06 | $2.11 | 10 | $1.287101 |
| 1642105260 | $2.15 | $2.15 | $2.09 | $2.10 | 5 | $1.287301 |
| 1642105320 | $2.11 | $2.11 | $2.11 | $2.11 | 1 | $1.287341 |
| 1642105380 | $2.20 | $2.28 | $2.20 | $2.28 | 12 | $1.287902 |
| 1642105440 | $2.26 | $2.38 | $2.26 | $2.30 | 63 | $1.291127 |
| 1642105500 | $2.22 | $2.22 | $2.21 | $2.21 | 2 | $1.291217 |
| 1642105560 | $2.24 | $2.25 | $2.20 | $2.20 | 53 | $1.293652 |
| 1642105620 | $2.21 | $2.27 | $2.21 | $2.27 | 46 | $1.295693 |
| 1642105680 | $2.25 | $2.25 | $2.15 | $2.15 | 63 | $1.298349 |
| 1642105740 | $2.15 | $2.15 | $2.11 | $2.11 | 29 | $1.299487 |
| 1642105800 | $2.00 | $2.02 | $1.96 | $1.96 | 88 | $1.302496 |
| 1642105860 | $2.03 | $2.03 | $2.03 | $2.03 | 1 | $1.302531 |
| 1642105920 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $1.302573 |
| 1642105980 | $2.14 | $2.17 | $2.14 | $2.17 | 2 | $1.302655 |
| 1642106100 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $1.3027 |
| 1642106160 | $2.35 | $2.35 | $2.30 | $2.32 | 3 | $1.302847 |
| 1642106220 | $2.32 | $2.55 | $2.32 | $2.55 | 68 | $1.306423 |
| 1642106280 | $2.53 | $2.53 | $2.45 | $2.51 | 57 | $1.309733 |
| 1642106340 | $2.60 | $2.69 | $2.60 | $2.66 | 81 | $1.31493 |
| 1642106400 | $2.58 | $2.64 | $2.57 | $2.63 | 9 | $1.315482 |
| 1642106460 | $2.60 | $2.60 | $2.52 | $2.52 | 6 | $1.315836 |
| 1642106520 | $2.48 | $2.56 | $2.44 | $2.54 | 247 | $1.329886 |
| 1642106580 | $2.53 | $2.53 | $2.53 | $2.53 | 3 | $1.330055 |
| 1642106640 | $2.58 | $2.58 | $2.58 | $2.58 | 4 | $1.330289 |
| 1642106700 | $2.60 | $2.68 | $2.58 | $2.60 | 153 | $1.339729 |
| 1642106760 | $2.73 | $2.80 | $2.73 | $2.80 | 53 | $1.343244 |
| 1642106820 | $2.79 | $2.82 | $2.73 | $2.82 | 561 | $1.379182 |
| 1642106880 | $2.79 | $2.89 | $2.79 | $2.86 | 137 | $1.388 |
| 1642106940 | $2.87 | $2.96 | $2.85 | $2.92 | 125 | $1.396366 |
| 1642107000 | $2.92 | $3.25 | $2.92 | $3.21 | 145 | $1.406907 |
| 1642107060 | $3.24 | $3.35 | $3.13 | $3.13 | 89 | $1.414199 |
| 1642107120 | $3.13 | $3.21 | $3.08 | $3.09 | 108 | $1.422403 |
| 1642107180 | $3.08 | $3.08 | $2.90 | $2.91 | 229 | $1.438042 |
| 1642107240 | $2.93 | $3.22 | $2.89 | $3.22 | 131 | $1.446708 |
| 1642107300 | $3.26 | $3.46 | $3.21 | $3.46 | 57 | $1.451315 |
| 1642107360 | $3.42 | $3.42 | $3.03 | $3.03 | 185 | $1.466238 |
| 1642107420 | $3.08 | $3.08 | $2.86 | $2.95 | 70 | $1.470785 |
| 1642107480 | $3.00 | $3.15 | $2.97 | $3.11 | 44 | $1.473778 |
| 1642107540 | $3.16 | $3.25 | $2.77 | $2.77 | 98 | $1.480736 |
| 1642107600 | $2.80 | $2.82 | $2.69 | $2.74 | 37 | $1.482796 |
| 1642107660 | $2.74 | $2.85 | $2.74 | $2.85 | 17 | $1.483712 |
| 1642107720 | $2.85 | $2.86 | $2.84 | $2.86 | 22 | $1.484986 |
| 1642107780 | $2.90 | $2.90 | $2.90 | $2.90 | 1 | $1.485045 |
| 1642107840 | $2.99 | $3.02 | $2.99 | $3.02 | 77 | $1.489955 |
| 1642107900 | $2.97 | $2.97 | $2.91 | $2.93 | 40 | $1.492389 |
| 1642107960 | $2.92 | $2.92 | $2.92 | $2.92 | 1 | $1.492449 |
| 1642108020 | $2.98 | $2.98 | $2.98 | $2.98 | 4 | $1.4927 |
| 1642108080 | $3.00 | $3.09 | $2.99 | $3.06 | 20 | $1.493998 |
| 1642108140 | $3.02 | $3.05 | $3.02 | $3.04 | 6 | $1.494389 |
| 1642108260 | $3.00 | $3.01 | $3.00 | $3.01 | 31 | $1.496364 |
| 1642108320 | $3.02 | $3.05 | $3.02 | $3.05 | 24 | $1.497919 |
| 1642108380 | $3.00 | $3.00 | $2.92 | $2.92 | 15 | $1.498856 |
| 1642108440 | $2.93 | $2.93 | $2.80 | $2.80 | 29 | $1.500525 |