SPY18Jan22P464.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Jan22P464.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $4.41 | $4.70 | $4.23 | $4.40 | 158 | $4.444873 |
| 1642170660 | $4.37 | $4.57 | $4.29 | $4.44 | 62 | $4.433 |
| 1642170720 | $4.28 | $4.50 | $4.26 | $4.37 | 95 | $4.414158 |
| 1642170780 | $4.45 | $4.50 | $4.31 | $4.50 | 13 | $4.413658 |
| 1642170840 | $4.40 | $4.89 | $4.40 | $4.80 | 54 | $4.448246 |
| 1642170900 | $4.70 | $4.85 | $4.15 | $4.15 | 39 | $4.473301 |
| 1642170960 | $4.17 | $4.25 | $4.06 | $4.20 | 29 | $4.452288 |
| 1642171020 | $4.12 | $4.14 | $3.62 | $3.62 | 45 | $4.417838 |
| 1642171080 | $3.42 | $3.49 | $3.34 | $3.45 | 27 | $4.366704 |
| 1642171140 | $3.38 | $3.63 | $3.38 | $3.53 | 34 | $4.315449 |
| 1642171200 | $3.66 | $3.66 | $3.33 | $3.33 | 36 | $4.26157 |
| 1642171260 | $3.40 | $3.79 | $3.40 | $3.79 | 35 | $4.217543 |
| 1642171320 | $3.76 | $3.76 | $3.75 | $3.76 | 7 | $4.212413 |
| 1642171380 | $3.88 | $3.96 | $3.84 | $3.92 | 26 | $4.201409 |
| 1642171440 | $3.81 | $3.81 | $3.51 | $3.54 | 18 | $4.184852 |
| 1642171500 | $3.61 | $3.63 | $3.44 | $3.44 | 32 | $4.153746 |
| 1642171560 | $3.48 | $3.48 | $3.20 | $3.24 | 42 | $4.103563 |
| 1642171620 | $3.20 | $3.37 | $3.03 | $3.37 | 96 | $3.998832 |
| 1642171680 | $3.34 | $3.55 | $3.34 | $3.38 | 13 | $3.990871 |
| 1642171740 | $3.35 | $3.47 | $3.28 | $3.46 | 150 | $3.897843 |
| 1642171800 | $3.68 | $3.72 | $3.42 | $3.44 | 127 | $3.85652 |
| 1642171860 | $3.38 | $3.38 | $3.18 | $3.22 | 199 | $3.77433 |
| 1642171920 | $3.11 | $3.36 | $3.11 | $3.36 | 45 | $3.758661 |
| 1642171980 | $3.30 | $3.30 | $3.11 | $3.21 | 274 | $3.676576 |
| 1642172040 | $3.30 | $3.34 | $3.11 | $3.11 | 34 | $3.667035 |
| 1642172100 | $3.06 | $3.06 | $2.72 | $2.75 | 89 | $3.629021 |
| 1642172160 | $2.75 | $2.82 | $2.72 | $2.79 | 283 | $3.510601 |
| 1642172220 | $2.81 | $2.83 | $2.68 | $2.82 | 40 | $3.495865 |
| 1642172280 | $2.73 | $2.84 | $2.73 | $2.84 | 183 | $3.436774 |
| 1642172340 | $2.80 | $2.80 | $2.75 | $2.76 | 75 | $3.415381 |
| 1642172400 | $2.73 | $3.10 | $2.68 | $2.99 | 221 | $3.377954 |
| 1642172460 | $3.08 | $3.32 | $3.06 | $3.30 | 269 | $3.363322 |
| 1642172520 | $3.26 | $3.37 | $3.18 | $3.26 | 131 | $3.360278 |
| 1642172580 | $3.30 | $3.46 | $3.26 | $3.46 | 39 | $3.360019 |
| 1642172640 | $3.52 | $3.52 | $3.16 | $3.17 | 129 | $3.360269 |
| 1642172700 | $3.21 | $3.21 | $2.89 | $2.91 | 164 | $3.344612 |
| 1642172760 | $2.92 | $3.03 | $2.92 | $3.03 | 378 | $3.308076 |
| 1642172820 | $3.07 | $3.11 | $2.93 | $3.01 | 172 | $3.295922 |
| 1642172880 | $3.00 | $3.00 | $2.78 | $2.78 | 43 | $3.291769 |
| 1642172940 | $2.89 | $3.05 | $2.87 | $3.02 | 7 | $3.29117 |
| 1642173000 | $3.01 | $3.12 | $3.00 | $3.02 | 537 | $3.258534 |
| 1642173060 | $3.00 | $3.00 | $2.72 | $2.82 | 53 | $3.253799 |
| 1642173120 | $2.81 | $3.04 | $2.81 | $3.00 | 84 | $3.247553 |
| 1642173180 | $3.03 | $3.08 | $2.98 | $3.01 | 172 | $3.23927 |
| 1642173240 | $3.05 | $3.36 | $3.01 | $3.36 | 317 | $3.237399 |
| 1642173300 | $3.28 | $3.31 | $2.91 | $3.04 | 210 | $3.232625 |
| 1642173360 | $3.12 | $3.12 | $2.86 | $2.86 | 72 | $3.229167 |
| 1642173420 | $2.80 | $3.04 | $2.80 | $3.00 | 37 | $3.227492 |
| 1642173480 | $2.92 | $2.99 | $2.87 | $2.90 | 36 | $3.225418 |
| 1642173540 | $2.87 | $2.87 | $2.46 | $2.48 | 252 | $3.195805 |
| 1642173600 | $2.51 | $2.84 | $2.50 | $2.84 | 209 | $3.176503 |
| 1642173660 | $2.82 | $2.95 | $2.76 | $2.95 | 229 | $3.164512 |
| 1642173720 | $2.95 | $3.10 | $2.95 | $3.10 | 175 | $3.159263 |
| 1642173780 | $3.11 | $3.11 | $3.00 | $3.10 | 118 | $3.158004 |
| 1642173840 | $3.07 | $3.36 | $3.07 | $3.36 | 146 | $3.160501 |
| 1642173900 | $3.41 | $3.41 | $3.18 | $3.29 | 71 | $3.161977 |
| 1642173960 | $3.36 | $3.66 | $3.35 | $3.64 | 415 | $3.187493 |
| 1642174020 | $3.55 | $3.55 | $3.42 | $3.49 | 48 | $3.189338 |
| 1642174080 | $3.37 | $3.48 | $3.34 | $3.44 | 175 | $3.195176 |
| 1642174140 | $3.47 | $3.48 | $3.37 | $3.41 | 18 | $3.195825 |
| 1642174200 | $3.52 | $3.69 | $3.52 | $3.55 | 106 | $3.201379 |
| 1642174260 | $3.63 | $3.75 | $3.58 | $3.75 | 77 | $3.205777 |
| 1642174320 | $3.61 | $3.67 | $3.53 | $3.59 | 31 | $3.207461 |
| 1642174380 | $3.60 | $3.73 | $3.60 | $3.60 | 16 | $3.208415 |
| 1642174440 | $3.43 | $3.52 | $3.27 | $3.29 | 22 | $3.208934 |
| 1642174500 | $3.29 | $3.44 | $3.26 | $3.44 | 9 | $3.2091 |
| 1642174560 | $3.50 | $3.59 | $3.50 | $3.52 | 50 | $3.211429 |
| 1642174620 | $3.70 | $3.88 | $3.70 | $3.86 | 66 | $3.21647 |
| 1642174680 | $3.92 | $3.92 | $3.72 | $3.74 | 69 | $3.221197 |
| 1642174740 | $3.66 | $3.70 | $3.53 | $3.53 | 15 | $3.222037 |
| 1642174800 | $3.69 | $3.90 | $3.69 | $3.84 | 50 | $3.226022 |
| 1642174860 | $3.96 | $3.96 | $3.77 | $3.89 | 46 | $3.229621 |
| 1642174920 | $3.70 | $3.70 | $3.65 | $3.65 | 10 | $3.230192 |
| 1642174980 | $3.81 | $3.81 | $3.81 | $3.81 | 8 | $3.230782 |
| 1642175040 | $3.84 | $4.00 | $3.84 | $4.00 | 9 | $3.231556 |
| 1642175100 | $3.94 | $3.97 | $3.90 | $3.93 | 27 | $3.233963 |
| 1642175160 | $3.85 | $3.98 | $3.84 | $3.98 | 8 | $3.234612 |
| 1642175220 | $4.00 | $4.00 | $3.76 | $3.79 | 56 | $3.239497 |
| 1642175280 | $3.71 | $3.72 | $3.42 | $3.44 | 67 | $3.242672 |
| 1642175340 | $3.63 | $3.63 | $3.62 | $3.62 | 6 | $3.24296 |
| 1642175400 | $3.60 | $3.73 | $3.46 | $3.46 | 200 | $3.252649 |
| 1642175460 | $3.68 | $3.81 | $3.68 | $3.79 | 66 | $3.256691 |
| 1642175520 | $3.93 | $4.11 | $3.91 | $4.05 | 23 | $3.258768 |
| 1642175580 | $4.04 | $4.04 | $3.98 | $3.98 | 5 | $3.259208 |
| 1642175640 | $3.83 | $3.89 | $3.75 | $3.75 | 9 | $3.259798 |
| 1642175700 | $3.70 | $3.70 | $3.65 | $3.69 | 82 | $3.263951 |
| 1642175760 | $3.70 | $3.70 | $3.70 | $3.70 | 10 | $3.264468 |
| 1642175820 | $3.65 | $3.78 | $3.65 | $3.78 | 5 | $3.264743 |
| 1642175880 | $3.82 | $3.82 | $3.82 | $3.82 | 61 | $3.268729 |
| 1642176000 | $3.58 | $3.60 | $3.36 | $3.36 | 7 | $3.268972 |
| 1642176060 | $3.26 | $3.26 | $3.16 | $3.26 | 22 | $3.268796 |
| 1642176120 | $3.21 | $3.63 | $3.21 | $3.63 | 37 | $3.269057 |
| 1642176180 | $3.78 | $4.10 | $3.78 | $4.04 | 59 | $3.273885 |
| 1642176240 | $4.03 | $4.06 | $3.86 | $3.89 | 53 | $3.278354 |
| 1642176300 | $3.92 | $4.14 | $3.92 | $4.14 | 37 | $3.281964 |
| 1642176360 | $3.98 | $4.10 | $3.98 | $4.05 | 43 | $3.285591 |
| 1642176420 | $4.21 | $4.25 | $4.21 | $4.25 | 60 | $3.291975 |
| 1642176480 | $4.30 | $4.34 | $4.30 | $4.34 | 24 | $3.294811 |
| 1642176540 | $4.32 | $4.35 | $4.32 | $4.35 | 4 | $3.295285 |
| 1642176600 | $4.37 | $4.37 | $4.37 | $4.37 | 15 | $3.297105 |
| 1642176660 | $4.45 | $4.45 | $4.45 | $4.45 | 13 | $3.298794 |
| 1642176720 | $4.36 | $4.36 | $4.36 | $4.36 | 23 | $3.301539 |
| 1642176780 | $4.37 | $4.46 | $4.27 | $4.46 | 7 | $3.302405 |
| 1642176840 | $4.50 | $4.50 | $4.49 | $4.49 | 11 | $3.303882 |
| 1642176900 | $4.60 | $4.75 | $4.60 | $4.75 | 15 | $3.306123 |
| 1642176960 | $4.64 | $4.64 | $4.54 | $4.56 | 16 | $3.308353 |
| 1642177020 | $4.55 | $4.55 | $4.49 | $4.49 | 8 | $3.309429 |
| 1642177080 | $4.40 | $4.65 | $4.40 | $4.65 | 8 | $3.310514 |
| 1642177140 | $4.75 | $4.79 | $4.61 | $4.61 | 8 | $3.311729 |
| 1642177200 | $4.60 | $4.60 | $4.50 | $4.50 | 14 | $3.313638 |
| 1642177260 | $4.57 | $4.60 | $4.57 | $4.60 | 6 | $3.31448 |
| 1642177320 | $4.63 | $4.71 | $4.61 | $4.61 | 9 | $3.315842 |
| 1642177440 | $4.32 | $4.33 | $4.32 | $4.33 | 3 | $3.316179 |
| 1642177500 | $4.30 | $4.40 | $4.21 | $4.36 | 38 | $3.320422 |
| 1642177560 | $3.94 | $3.97 | $3.94 | $3.97 | 6 | $3.32085 |
| 1642177620 | $3.89 | $3.89 | $3.86 | $3.86 | 6 | $3.321224 |
| 1642177680 | $3.88 | $3.93 | $3.87 | $3.93 | 4 | $3.321475 |
| 1642177740 | $4.30 | $4.30 | $4.28 | $4.28 | 33 | $3.32497 |
| 1642177800 | $4.31 | $4.43 | $4.31 | $4.43 | 15 | $3.326726 |
| 1642177860 | $4.43 | $4.43 | $4.04 | $4.04 | 38 | $3.330529 |
| 1642177920 | $3.95 | $3.95 | $3.83 | $3.83 | 2 | $3.330652 |
| 1642177980 | $4.08 | $4.08 | $4.06 | $4.06 | 4 | $3.330977 |
| 1642178040 | $3.91 | $3.91 | $3.90 | $3.90 | 2 | $3.331103 |
| 1642178100 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $3.331154 |
| 1642178160 | $3.80 | $3.85 | $3.80 | $3.85 | 6 | $3.331489 |
| 1642178220 | $3.85 | $3.85 | $3.65 | $3.65 | 966 | $3.363385 |
| 1642178280 | $3.70 | $3.70 | $3.62 | $3.62 | 5 | $3.36353 |
| 1642178340 | $3.60 | $3.60 | $3.60 | $3.60 | 5 | $3.363646 |
| 1642178400 | $3.67 | $3.67 | $3.55 | $3.55 | 40 | $3.36484 |
| 1642178460 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $3.364882 |
| 1642178520 | $3.73 | $3.73 | $3.65 | $3.65 | 3 | $3.364974 |
| 1642178580 | $3.62 | $3.62 | $3.52 | $3.55 | 5 | $3.365066 |
| 1642178640 | $3.43 | $3.43 | $3.28 | $3.28 | 36 | $3.364925 |
| 1642178700 | $3.35 | $3.35 | $3.35 | $3.35 | 2 | $3.364922 |
| 1642178760 | $3.25 | $3.25 | $2.99 | $3.10 | 55 | $3.363994 |
| 1642178820 | $3.05 | $3.07 | $2.99 | $2.99 | 101 | $3.360776 |
| 1642178880 | $3.04 | $3.05 | $3.01 | $3.05 | 13 | $3.360347 |
| 1642178940 | $3.06 | $3.20 | $3.06 | $3.08 | 40 | $3.35954 |
| 1642179000 | $3.01 | $3.06 | $3.01 | $3.06 | 24 | $3.358797 |
| 1642179060 | $3.19 | $3.26 | $3.15 | $3.26 | 146 | $3.356585 |
| 1642179120 | $3.23 | $3.23 | $3.23 | $3.23 | 10 | $3.356465 |
| 1642179180 | $3.12 | $3.12 | $3.12 | $3.12 | 2 | $3.356421 |
| 1642179240 | $3.10 | $3.16 | $3.10 | $3.16 | 45 | $3.355561 |
| 1642179300 | $3.20 | $3.21 | $3.20 | $3.21 | 30 | $3.35515 |
| 1642179360 | $3.20 | $3.20 | $3.17 | $3.17 | 3 | $3.355102 |
| 1642179420 | $3.14 | $3.19 | $3.10 | $3.15 | 44 | $3.354293 |
| 1642179480 | $3.23 | $3.26 | $3.21 | $3.21 | 16 | $3.354095 |
| 1642179540 | $3.23 | $3.29 | $3.23 | $3.29 | 4 | $3.35406 |
| 1642179600 | $3.42 | $3.43 | $3.36 | $3.36 | 11 | $3.354116 |
| 1642179660 | $3.42 | $3.44 | $3.34 | $3.34 | 6 | $3.354145 |
| 1642179720 | $3.32 | $3.32 | $3.20 | $3.22 | 30 | $3.353889 |
| 1642179780 | $3.21 | $3.30 | $3.20 | $3.30 | 47 | $3.353404 |
| 1642179840 | $3.55 | $3.55 | $3.55 | $3.55 | 10 | $3.353585 |
| 1642179900 | $3.53 | $3.57 | $3.53 | $3.57 | 14 | $3.353852 |
| 1642179960 | $3.47 | $3.47 | $3.47 | $3.47 | 8 | $3.353937 |
| 1642180020 | $3.47 | $3.47 | $3.45 | $3.47 | 4 | $3.353977 |
| 1642180080 | $3.44 | $3.44 | $3.40 | $3.40 | 11 | $3.35406 |
| 1642180140 | $3.37 | $3.37 | $3.25 | $3.25 | 2 | $3.354052 |
| 1642180200 | $3.20 | $3.20 | $3.15 | $3.15 | 4 | $3.353986 |
| 1642180380 | $3.40 | $3.40 | $3.40 | $3.40 | 3 | $3.353999 |
| 1642180440 | $3.57 | $3.60 | $3.57 | $3.60 | 12 | $3.354264 |
| 1642180500 | $3.47 | $3.56 | $3.47 | $3.56 | 10 | $3.354411 |
| 1642180560 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.354427 |
| 1642180620 | $3.52 | $3.52 | $3.48 | $3.48 | 2 | $3.354454 |
| 1642180680 | $3.44 | $3.44 | $3.44 | $3.44 | 20 | $3.35461 |
| 1642180740 | $3.46 | $3.46 | $3.46 | $3.46 | 10 | $3.354706 |
| 1642180800 | $3.59 | $3.59 | $3.59 | $3.59 | 1 | $3.354728 |
| 1642180860 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.354744 |
| 1642180920 | $3.60 | $3.62 | $3.60 | $3.62 | 6 | $3.354887 |
| 1642180980 | $3.75 | $3.75 | $3.71 | $3.71 | 30 | $3.355893 |
| 1642181040 | $3.78 | $3.85 | $3.75 | $3.79 | 34 | $3.357212 |
| 1642181100 | $3.85 | $3.91 | $3.85 | $3.89 | 9 | $3.357646 |
| 1642181160 | $3.87 | $3.87 | $3.75 | $3.75 | 23 | $3.358525 |
| 1642181220 | $3.70 | $3.77 | $3.70 | $3.77 | 8 | $3.358787 |
| 1642181280 | $3.72 | $3.72 | $3.63 | $3.63 | 18 | $3.359331 |
| 1642181340 | $3.56 | $3.65 | $3.52 | $3.52 | 27 | $3.359845 |
| 1642181400 | $3.61 | $3.61 | $3.49 | $3.58 | 24 | $3.360265 |
| 1642181460 | $3.63 | $3.63 | $3.63 | $3.63 | 4 | $3.360362 |
| 1642181520 | $3.51 | $3.51 | $3.51 | $3.51 | 10 | $3.360496 |
| 1642181640 | $3.57 | $3.57 | $3.48 | $3.48 | 16 | $3.360676 |
| 1642181700 | $3.34 | $3.37 | $3.33 | $3.37 | 17 | $3.360655 |
| 1642181760 | $3.37 | $3.37 | $3.29 | $3.32 | 17 | $3.360589 |
| 1642181940 | $3.45 | $3.45 | $3.45 | $3.45 | 2 | $3.360605 |
| 1642182060 | $3.66 | $3.71 | $3.66 | $3.71 | 4 | $3.360716 |
| 1642182120 | $3.68 | $3.70 | $3.68 | $3.70 | 4 | $3.360835 |
| 1642182180 | $3.80 | $3.81 | $3.79 | $3.79 | 3 | $3.360953 |
| 1642182240 | $3.79 | $3.82 | $3.78 | $3.79 | 7 | $3.361223 |
| 1642182300 | $3.86 | $3.86 | $3.81 | $3.81 | 2 | $3.361308 |
| 1642182360 | $3.85 | $4.01 | $3.85 | $4.01 | 21 | $3.362352 |
| 1642182420 | $4.00 | $4.00 | $4.00 | $4.00 | 2 | $3.362466 |
| 1642182480 | $4.11 | $4.15 | $4.11 | $4.14 | 12 | $3.363269 |
| 1642182540 | $4.28 | $4.28 | $4.28 | $4.28 | 2 | $3.363432 |
| 1642182600 | $4.24 | $4.29 | $4.23 | $4.23 | 4 | $3.363746 |
| 1642182660 | $4.18 | $4.28 | $4.18 | $4.21 | 6 | $3.364195 |
| 1642182720 | $4.23 | $4.34 | $4.23 | $4.34 | 6 | $3.36469 |
| 1642182780 | $4.50 | $4.55 | $4.50 | $4.55 | 24 | $3.367109 |
| 1642182840 | $4.45 | $4.45 | $4.38 | $4.38 | 3 | $3.367385 |
| 1642182900 | $4.58 | $4.58 | $4.58 | $4.58 | 1 | $3.367492 |
| 1642182960 | $4.56 | $4.67 | $4.56 | $4.67 | 12 | $3.368856 |
| 1642183020 | $4.71 | $4.71 | $4.54 | $4.54 | 18 | $3.370836 |
| 1642183140 | $4.75 | $4.76 | $4.74 | $4.76 | 4 | $3.371324 |
| 1642183200 | $4.82 | $4.83 | $4.76 | $4.76 | 13 | $3.372981 |
| 1642183260 | $4.53 | $4.56 | $4.51 | $4.55 | 23 | $3.375312 |
| 1642183320 | $4.54 | $4.54 | $4.54 | $4.54 | 8 | $3.37613 |
| 1642183380 | $4.38 | $4.45 | $4.38 | $4.45 | 8 | $3.376876 |
| 1642183440 | $4.42 | $4.42 | $4.42 | $4.42 | 10 | $3.377791 |
| 1642183500 | $4.39 | $4.50 | $4.39 | $4.50 | 55 | $3.38272 |
| 1642183620 | $4.47 | $4.52 | $4.47 | $4.52 | 2 | $3.382914 |
| 1642183680 | $4.46 | $4.50 | $4.46 | $4.50 | 19 | $3.384761 |
| 1642183800 | $4.90 | $5.00 | $4.90 | $5.00 | 6 | $3.385596 |
| 1642183860 | $4.97 | $5.00 | $4.93 | $4.94 | 21 | $3.388481 |
| 1642183920 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $3.388595 |
| 1642183980 | $4.68 | $4.68 | $4.68 | $4.68 | 2 | $3.38882 |
| 1642184040 | $4.65 | $4.65 | $4.65 | $4.65 | 2 | $3.389039 |
| 1642184160 | $4.64 | $4.64 | $4.40 | $4.48 | 31 | $3.391971 |
| 1642184220 | $4.49 | $4.49 | $4.42 | $4.42 | 2 | $3.392155 |
| 1642184340 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $3.392251 |
| 1642184400 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $3.392373 |
| 1642184460 | $4.90 | $5.02 | $4.90 | $5.00 | 14 | $3.394238 |
| 1642184520 | $4.95 | $5.00 | $4.95 | $5.00 | 46 | $3.400442 |
| 1642184580 | $5.07 | $5.15 | $5.06 | $5.06 | 36 | $3.405741 |
| 1642184640 | $5.19 | $5.19 | $5.18 | $5.18 | 9 | $3.407113 |
| 1642184700 | $5.08 | $5.08 | $4.98 | $4.98 | 11 | $3.408683 |
| 1642184760 | $4.90 | $4.99 | $4.90 | $4.99 | 3 | $3.409082 |
| 1642184820 | $5.05 | $5.08 | $5.05 | $5.08 | 2 | $3.409366 |
| 1642184880 | $5.02 | $5.02 | $5.02 | $5.02 | 2 | $3.409642 |
| 1642184940 | $4.86 | $4.86 | $4.84 | $4.84 | 10 | $3.410871 |
| 1642185060 | $4.60 | $4.60 | $4.58 | $4.60 | 60 | $3.416866 |
| 1642185120 | $4.63 | $4.81 | $4.63 | $4.79 | 5 | $3.417441 |
| 1642185180 | $4.90 | $4.90 | $4.90 | $4.90 | 8 | $3.41845 |
| 1642185240 | $4.88 | $5.10 | $4.88 | $5.10 | 56 | $3.425488 |
| 1642185300 | $5.12 | $5.12 | $5.08 | $5.08 | 5 | $3.426192 |
| 1642185360 | $5.10 | $5.10 | $4.99 | $4.99 | 5 | $3.426863 |
| 1642185420 | $4.95 | $4.95 | $4.75 | $4.75 | 15 | $3.428754 |
| 1642185480 | $4.78 | $4.78 | $4.78 | $4.78 | 4 | $3.429211 |
| 1642185600 | $4.89 | $4.89 | $4.87 | $4.87 | 24 | $3.432161 |
| 1642185660 | $4.84 | $4.84 | $4.64 | $4.64 | 6 | $3.432793 |
| 1642185720 | $4.65 | $4.65 | $4.40 | $4.50 | 73 | $3.438845 |
| 1642185780 | $4.40 | $4.40 | $4.29 | $4.29 | 20 | $3.440361 |
| 1642185840 | $4.33 | $4.33 | $4.27 | $4.27 | 35 | $3.442814 |
| 1642185900 | $4.32 | $4.32 | $4.32 | $4.32 | 5 | $3.44318 |
| 1642185960 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $3.443268 |
| 1642186020 | $4.54 | $4.59 | $4.54 | $4.59 | 12 | $3.444406 |
| 1642186080 | $4.51 | $4.51 | $4.51 | $4.51 | 2 | $3.444583 |
| 1642186200 | $4.33 | $4.33 | $4.33 | $4.33 | 1 | $3.444657 |
| 1642186320 | $4.14 | $4.18 | $4.12 | $4.18 | 14 | $3.445497 |
| 1642186380 | $4.05 | $4.05 | $4.02 | $4.02 | 2 | $3.445595 |
| 1642186440 | $4.05 | $4.05 | $4.05 | $4.05 | 2 | $3.445696 |
| 1642186500 | $3.99 | $3.99 | $3.99 | $3.99 | 1 | $3.445741 |
| 1642186620 | $3.73 | $3.73 | $3.64 | $3.64 | 10 | $3.445913 |
| 1642186680 | $3.65 | $3.65 | $3.61 | $3.61 | 17 | $3.446198 |
| 1642186740 | $3.71 | $3.71 | $3.71 | $3.71 | 310 | $3.45281 |
| 1642186800 | $3.73 | $3.73 | $3.73 | $3.73 | 56 | $3.45406 |
| 1642186860 | $3.70 | $3.70 | $3.59 | $3.70 | 22 | $3.454421 |
| 1642186920 | $3.50 | $3.50 | $3.36 | $3.42 | 47 | $3.454313 |
| 1642186980 | $3.46 | $3.46 | $3.35 | $3.38 | 16 | $3.454262 |
| 1642187040 | $3.55 | $3.58 | $3.54 | $3.58 | 16 | $3.454379 |
| 1642187100 | $3.57 | $3.57 | $3.57 | $3.57 | 2 | $3.454398 |
| 1642187160 | $3.80 | $3.80 | $3.78 | $3.78 | 2 | $3.454451 |
| 1642187220 | $3.75 | $3.76 | $3.73 | $3.76 | 9 | $3.454664 |
| 1642187280 | $3.74 | $3.74 | $3.74 | $3.74 | 1 | $3.454687 |
| 1642187340 | $3.62 | $3.69 | $3.62 | $3.69 | 38 | $3.455249 |
| 1642187400 | $3.91 | $3.91 | $3.83 | $3.87 | 10 | $3.455564 |
| 1642187460 | $3.87 | $3.91 | $3.87 | $3.91 | 13 | $3.456002 |
| 1642187520 | $3.94 | $3.94 | $3.94 | $3.94 | 8 | $3.456309 |
| 1642187640 | $3.60 | $3.67 | $3.59 | $3.60 | 62 | $3.457055 |
| 1642187700 | $3.57 | $3.58 | $3.57 | $3.58 | 3 | $3.457083 |
| 1642187760 | $3.69 | $3.69 | $3.57 | $3.57 | 22 | $3.457472 |
| 1642187880 | $3.55 | $3.55 | $3.55 | $3.55 | 2 | $3.457486 |
| 1642187940 | $3.57 | $3.59 | $3.57 | $3.59 | 9 | $3.457574 |
| 1642188000 | $3.67 | $3.67 | $3.67 | $3.67 | 15 | $3.457824 |
| 1642188060 | $3.59 | $3.63 | $3.58 | $3.58 | 16 | $3.458005 |
| 1642188120 | $3.67 | $3.67 | $3.67 | $3.67 | 1 | $3.458022 |
| 1642188180 | $3.56 | $3.56 | $3.40 | $3.40 | 30 | $3.458115 |
| 1642188240 | $3.39 | $3.39 | $3.38 | $3.38 | 24 | $3.457976 |
| 1642188300 | $3.38 | $3.43 | $3.38 | $3.43 | 40 | $3.457811 |
| 1642188360 | $3.63 | $3.63 | $3.60 | $3.60 | 20 | $3.458037 |
| 1642188420 | $3.80 | $3.97 | $3.80 | $3.97 | 6 | $3.458241 |
| 1642188480 | $3.98 | $3.98 | $3.98 | $3.98 | 58 | $3.460584 |
| 1642188600 | $3.81 | $3.81 | $3.81 | $3.81 | 5 | $3.460719 |
| 1642188720 | $3.69 | $3.69 | $3.69 | $3.69 | 25 | $3.461162 |
| 1642188840 | $3.40 | $3.40 | $3.35 | $3.35 | 7 | $3.461121 |
| 1642188900 | $3.34 | $3.34 | $3.11 | $3.11 | 72 | $3.459602 |
| 1642188960 | $3.07 | $3.07 | $3.05 | $3.05 | 19 | $3.459015 |
| 1642189020 | $3.09 | $3.14 | $3.08 | $3.14 | 11 | $3.458707 |
| 1642189080 | $3.07 | $3.13 | $3.07 | $3.13 | 3 | $3.458622 |
| 1642189140 | $3.15 | $3.16 | $3.08 | $3.16 | 48 | $3.457431 |
| 1642189200 | $3.26 | $3.33 | $3.26 | $3.33 | 131 | $3.455903 |
| 1642189260 | $3.36 | $3.36 | $3.25 | $3.25 | 28 | $3.455575 |
| 1642189380 | $3.40 | $3.40 | $3.36 | $3.36 | 20 | $3.455462 |
| 1642189440 | $3.59 | $3.59 | $3.59 | $3.59 | 3 | $3.455492 |
| 1642189500 | $3.63 | $3.63 | $3.61 | $3.61 | 11 | $3.455621 |
| 1642189560 | $3.58 | $3.58 | $3.49 | $3.49 | 10 | $3.455701 |
| 1642189620 | $3.42 | $3.42 | $3.26 | $3.26 | 16 | $3.455592 |
| 1642189800 | $3.28 | $3.28 | $3.28 | $3.28 | 10 | $3.455461 |
| 1642189920 | $3.13 | $3.16 | $3.13 | $3.16 | 12 | $3.455191 |
| 1642189980 | $3.23 | $3.30 | $3.23 | $3.30 | 10 | $3.455048 |
| 1642190040 | $3.26 | $3.30 | $3.26 | $3.30 | 11 | $3.454918 |
| 1642190100 | $3.31 | $3.31 | $3.31 | $3.31 | 2 | $3.454896 |
| 1642190160 | $3.29 | $3.29 | $3.23 | $3.24 | 12 | $3.45474 |
| 1642190220 | $3.32 | $3.44 | $3.32 | $3.44 | 23 | $3.454555 |
| 1642190280 | $3.46 | $3.46 | $3.46 | $3.46 | 1 | $3.454555 |
| 1642190340 | $3.40 | $3.40 | $3.40 | $3.40 | 4 | $3.454539 |
| 1642190400 | $3.40 | $3.51 | $3.40 | $3.45 | 19 | $3.454532 |
| 1642190460 | $3.30 | $3.30 | $3.23 | $3.23 | 14 | $3.45434 |
| 1642190520 | $3.20 | $3.20 | $3.15 | $3.15 | 28 | $3.453737 |
| 1642190580 | $3.07 | $3.07 | $3.00 | $3.00 | 22 | $3.453083 |
| 1642190640 | $2.93 | $3.04 | $2.91 | $3.04 | 31 | $3.451965 |
| 1642190700 | $3.06 | $3.06 | $2.99 | $3.03 | 10 | $3.451656 |
| 1642190760 | $3.01 | $3.28 | $3.01 | $3.28 | 46 | $3.450255 |
| 1642190820 | $3.27 | $3.30 | $3.27 | $3.30 | 66 | $3.449462 |
| 1642190880 | $3.43 | $3.43 | $3.39 | $3.40 | 10 | $3.449425 |
| 1642190940 | $3.33 | $3.45 | $3.28 | $3.45 | 22 | $3.449198 |
| 1642191000 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $3.449191 |
| 1642191180 | $3.06 | $3.16 | $3.06 | $3.16 | 35 | $3.448216 |
| 1642191240 | $3.15 | $3.15 | $3.11 | $3.11 | 3 | $3.448148 |
| 1642191300 | $3.22 | $3.22 | $3.16 | $3.16 | 72 | $3.446869 |
| 1642191360 | $3.17 | $3.17 | $2.88 | $2.88 | 15 | $3.446358 |
| 1642191420 | $2.89 | $2.89 | $2.76 | $2.84 | 44 | $3.444287 |
| 1642191480 | $2.73 | $2.74 | $2.32 | $2.63 | 109 | $3.438534 |
| 1642191540 | $2.64 | $2.70 | $2.64 | $2.70 | 177 | $3.428823 |
| 1642191600 | $2.67 | $2.74 | $2.57 | $2.57 | 144 | $3.421175 |
| 1642191660 | $2.59 | $2.60 | $2.47 | $2.53 | 412 | $3.397111 |
| 1642191720 | $2.53 | $2.55 | $2.48 | $2.51 | 231 | $3.383526 |
| 1642191780 | $2.47 | $2.54 | $2.47 | $2.51 | 268 | $3.368364 |
| 1642191840 | $2.50 | $2.50 | $2.43 | $2.45 | 151 | $3.359437 |
| 1642191900 | $2.48 | $2.59 | $2.48 | $2.54 | 332 | $3.342344 |
| 1642191960 | $2.50 | $2.50 | $2.47 | $2.47 | 88 | $3.337586 |
| 1642192020 | $2.54 | $2.57 | $2.53 | $2.54 | 90 | $3.333085 |
| 1642192080 | $2.51 | $2.64 | $2.50 | $2.62 | 245 | $3.321971 |
| 1642192140 | $2.65 | $2.66 | $2.61 | $2.65 | 145 | $3.315804 |
| 1642192200 | $2.58 | $2.58 | $2.43 | $2.45 | 117 | $3.309723 |
| 1642192260 | $2.44 | $2.47 | $2.39 | $2.39 | 22 | $3.308555 |
| 1642192320 | $2.39 | $2.42 | $2.32 | $2.40 | 109 | $3.302344 |
| 1642192380 | $2.39 | $2.39 | $2.26 | $2.35 | 419 | $3.277807 |
| 1642192440 | $2.37 | $2.38 | $2.27 | $2.30 | 112 | $3.27156 |
| 1642192500 | $2.28 | $2.38 | $2.28 | $2.33 | 104 | $3.265816 |
| 1642192560 | $2.29 | $2.36 | $2.27 | $2.33 | 172 | $3.256561 |
| 1642192620 | $2.30 | $2.31 | $2.27 | $2.28 | 132 | $3.249259 |
| 1642192680 | $2.25 | $2.28 | $2.20 | $2.24 | 113 | $3.242662 |
| 1642192740 | $2.24 | $2.28 | $2.17 | $2.28 | 118 | $3.23581 |
| 1642192800 | $2.28 | $2.40 | $2.27 | $2.27 | 252 | $3.22315 |
| 1642192860 | $2.23 | $2.25 | $2.09 | $2.12 | 144 | $3.215137 |
| 1642192920 | $2.18 | $2.26 | $2.12 | $2.15 | 320 | $3.197568 |
| 1642192980 | $2.20 | $2.22 | $2.10 | $2.10 | 151 | $3.189188 |
| 1642193040 | $2.11 | $2.12 | $2.04 | $2.05 | 234 | $3.175155 |
| 1642193100 | $2.05 | $2.05 | $1.91 | $1.92 | 242 | $3.159572 |
| 1642193160 | $1.95 | $2.28 | $1.95 | $2.27 | 763 | $3.116145 |
| 1642193220 | $2.30 | $2.35 | $2.21 | $2.21 | 323 | $3.102714 |
| 1642193280 | $2.27 | $2.27 | $2.10 | $2.17 | 494 | $3.081263 |
| 1642193340 | $2.14 | $2.25 | $2.10 | $2.19 | 331 | $3.06652 |
| 1642193400 | $2.16 | $2.16 | $1.83 | $1.96 | 373 | $3.047364 |
| 1642193460 | $1.98 | $2.22 | $1.92 | $2.18 | 307 | $3.033034 |
| 1642193520 | $2.19 | $2.19 | $2.04 | $2.04 | 285 | $3.021012 |
| 1642193580 | $2.04 | $2.04 | $1.94 | $1.96 | 185 | $3.012133 |
| 1642193640 | $1.95 | $2.03 | $1.94 | $1.95 | 32 | $3.010639 |
| 1642193700 | $2.02 | $2.19 | $2.02 | $2.06 | 220 | $3.001618 |
| 1642193760 | $2.11 | $2.11 | $1.90 | $1.90 | 147 | $2.994828 |
| 1642193820 | $1.91 | $2.00 | $1.88 | $1.88 | 105 | $2.989818 |
| 1642193880 | $1.89 | $1.94 | $1.85 | $1.86 | 182 | $2.981062 |
| 1642193940 | $1.85 | $2.00 | $1.83 | $1.95 | 703 | $2.949088 |
| 1642194000 | $1.95 | $1.98 | $1.89 | $1.90 | 48 | $2.947009 |
| 1642194060 | $1.93 | $1.93 | $1.84 | $1.85 | 14 | $2.946367 |
| 1642194120 | $1.84 | $1.88 | $1.84 | $1.86 | 21 | $2.945399 |
| 1642194180 | $1.84 | $1.84 | $1.76 | $1.76 | 620 | $2.916 |
| 1642194240 | $1.80 | $1.81 | $1.78 | $1.78 | 4 | $2.915814 |
| 1642194300 | $1.81 | $1.88 | $1.81 | $1.88 | 15 | $2.915151 |
| 1642194360 | $1.85 | $1.86 | $1.85 | $1.86 | 127 | $2.909634 |
| 1642194420 | $1.87 | $1.88 | $1.87 | $1.88 | 10 | $2.909208 |
| 1642194480 | $1.84 | $1.84 | $1.80 | $1.81 | 445 | $2.88949 |
| 1642194540 | $1.79 | $1.84 | $1.79 | $1.84 | 15 | $2.888843 |
| 1642194600 | $1.81 | $1.81 | $1.80 | $1.80 | 14 | $2.888229 |
| 1642194660 | $1.76 | $1.76 | $1.75 | $1.75 | 12 | $2.887679 |
| 1642194720 | $1.73 | $1.73 | $1.70 | $1.71 | 10 | $2.887205 |
| 1642194780 | $1.71 | $1.71 | $1.68 | $1.68 | 15 | $2.88649 |
| 1642194840 | $1.69 | $1.74 | $1.69 | $1.74 | 491 | $2.8634 |