SPY21Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911460 | $6.73 | $6.73 | $6.73 | $6.73 | 10 | $6.73 |
| 1641911520 | $6.63 | $6.63 | $6.63 | $6.63 | 4 | $6.701428 |
| 1641911700 | $7.00 | $7.00 | $7.00 | $7.00 | 5 | $6.78 |
| 1641911820 | $6.65 | $6.65 | $6.65 | $6.65 | 2 | $6.767619 |
| 1641912000 | $7.30 | $7.57 | $7.30 | $7.57 | 4 | $6.8744 |
| 1641912180 | $8.00 | $8.15 | $8.00 | $8.15 | 4 | $7.04 |
| 1641912420 | $7.73 | $7.73 | $7.73 | $7.73 | 10 | $7.216923 |
| 1641912600 | $8.00 | $8.00 | $8.00 | $8.00 | 2 | $7.255121 |
| 1641912720 | $7.24 | $7.24 | $7.24 | $7.24 | 2 | $7.254418 |
| 1641912780 | $7.39 | $7.39 | $7.39 | $7.39 | 1 | $7.2575 |
| 1641912960 | $7.86 | $7.86 | $7.86 | $7.86 | 20 | $7.445781 |
| 1641913440 | $7.01 | $7.01 | $7.01 | $7.01 | 1 | $7.439076 |
| 1641913500 | $6.95 | $6.95 | $6.77 | $6.77 | 147 | $6.97599 |
| 1641913800 | $7.09 | $7.09 | $7.09 | $7.09 | 6 | $6.979128 |
| 1641914220 | $7.02 | $7.02 | $7.02 | $7.02 | 10 | $6.980921 |
| 1641914700 | $7.22 | $7.22 | $7.22 | $7.22 | 4 | $6.985043 |
| 1641915180 | $7.00 | $7.00 | $7.00 | $7.00 | 6 | $6.98542 |
| 1641915360 | $7.31 | $7.31 | $7.31 | $7.31 | 15 | $7.004664 |
| 1641915420 | $7.53 | $7.53 | $7.53 | $7.53 | 1 | $7.006732 |
| 1641915660 | $7.89 | $7.89 | $7.89 | $7.89 | 1 | $7.010196 |
| 1641915960 | $7.53 | $7.65 | $7.53 | $7.65 | 2 | $7.014708 |
| 1641916860 | $7.20 | $7.20 | $7.20 | $7.20 | 1 | $7.015426 |
| 1641916980 | $6.85 | $6.85 | $6.85 | $6.85 | 12 | $7.008074 |
| 1641917040 | $6.52 | $6.52 | $6.52 | $6.52 | 1 | $7.006273 |
| 1641917220 | $6.44 | $6.44 | $6.44 | $6.44 | 1 | $7.004191 |
| 1641917280 | $6.53 | $6.53 | $6.53 | $6.53 | 1 | $7.002454 |
| 1641917520 | $6.21 | $6.21 | $6.21 | $6.21 | 1 | $6.999562 |
| 1641917700 | $5.90 | $5.90 | $5.78 | $5.78 | 2 | $6.991159 |
| 1641917760 | $5.80 | $5.80 | $5.80 | $5.80 | 1 | $6.986859 |
| 1641917880 | $5.66 | $5.66 | $5.66 | $5.66 | 2 | $6.977347 |
| 1641918060 | $5.73 | $5.73 | $5.51 | $5.51 | 41 | $6.816843 |
| 1641918120 | $5.47 | $5.47 | $5.47 | $5.47 | 1 | $6.812647 |
| 1641918180 | $5.45 | $5.45 | $5.45 | $5.45 | 50 | $6.629002 |
| 1641918300 | $5.54 | $5.54 | $5.54 | $5.54 | 20 | $6.573299 |
| 1641918360 | $5.46 | $5.46 | $5.46 | $5.46 | 1 | $6.570459 |
| 1641918480 | $5.57 | $5.57 | $5.57 | $5.57 | 1 | $6.567913 |
| 1641918540 | $5.43 | $5.43 | $5.43 | $5.43 | 10 | $6.539677 |
| 1641918600 | $5.51 | $5.51 | $5.51 | $5.51 | 1 | $6.537128 |
| 1641918660 | $5.51 | $5.51 | $5.49 | $5.49 | 41 | $6.440741 |
| 1641918780 | $5.52 | $5.52 | $5.52 | $5.52 | 1 | $6.438677 |
| 1641918960 | $5.28 | $5.28 | $5.22 | $5.22 | 19 | $6.389139 |
| 1641919020 | $5.24 | $5.24 | $5.24 | $5.24 | 1 | $6.386673 |
| 1641919080 | $5.16 | $5.16 | $5.08 | $5.08 | 438 | $5.754004 |
| 1641919140 | $5.07 | $5.12 | $5.07 | $5.08 | 161 | $5.666497 |
| 1641919200 | $4.90 | $4.90 | $4.89 | $4.89 | 4 | $5.663601 |
| 1641919260 | $4.82 | $4.84 | $4.80 | $4.80 | 113 | $5.583595 |
| 1641919320 | $4.77 | $4.77 | $4.70 | $4.70 | 84 | $5.528665 |
| 1641919380 | $4.72 | $4.78 | $4.66 | $4.66 | 134 | $5.451142 |
| 1641919440 | $4.68 | $4.69 | $4.68 | $4.69 | 41 | $5.429479 |
| 1641919560 | $4.93 | $4.93 | $4.93 | $4.93 | 15 | $5.424333 |
| 1641919620 | $5.15 | $5.15 | $5.15 | $5.15 | 1 | $5.424145 |
| 1641919680 | $5.21 | $5.24 | $5.16 | $5.16 | 8 | $5.422935 |
| 1641919740 | $5.16 | $5.22 | $5.16 | $5.22 | 36 | $5.416748 |
| 1641919800 | $5.02 | $5.02 | $5.02 | $5.02 | 17 | $5.412305 |
| 1641919860 | $5.00 | $5.08 | $5.00 | $5.08 | 32 | $5.404122 |
| 1641919920 | $5.05 | $5.05 | $5.03 | $5.03 | 91 | $5.384235 |
| 1641920040 | $4.92 | $4.97 | $4.92 | $4.97 | 62 | $5.367774 |
| 1641920100 | $4.97 | $4.97 | $4.97 | $4.97 | 1 | $5.367541 |
| 1641920160 | $4.96 | $4.96 | $4.96 | $4.96 | 1 | $5.367302 |
| 1641920280 | $5.00 | $5.00 | $5.00 | $5.00 | 37 | $5.3595 |
| 1641920340 | $4.89 | $4.89 | $4.87 | $4.87 | 58 | $5.34415 |
| 1641920400 | $4.87 | $4.95 | $4.87 | $4.94 | 263 | $5.289379 |
| 1641920520 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $5.289142 |
| 1641920580 | $4.98 | $4.98 | $4.98 | $4.98 | 18 | $5.286469 |
| 1641920640 | $4.93 | $4.93 | $4.93 | $4.93 | 17 | $5.283582 |
| 1641920760 | $4.81 | $4.81 | $4.81 | $4.81 | 20 | $5.279112 |
| 1641920820 | $4.87 | $4.90 | $4.87 | $4.90 | 6 | $5.278028 |
| 1641920880 | $4.88 | $4.88 | $4.88 | $4.88 | 100 | $5.260139 |
| 1641920940 | $4.89 | $4.89 | $4.80 | $4.80 | 2 | $5.259766 |
| 1641921060 | $4.85 | $4.85 | $4.85 | $4.85 | 17 | $5.256662 |
| 1641921120 | $4.86 | $4.86 | $4.86 | $4.86 | 3 | $5.256132 |
| 1641921180 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $5.255951 |
| 1641921240 | $4.80 | $4.80 | $4.77 | $4.77 | 97 | $5.23594 |
| 1641921300 | $4.74 | $4.74 | $4.74 | $4.74 | 37 | $5.228236 |
| 1641921360 | $4.73 | $4.76 | $4.73 | $4.76 | 4 | $5.227439 |
| 1641921420 | $4.95 | $4.95 | $4.95 | $4.95 | 15 | $5.225705 |
| 1641921480 | $4.88 | $4.88 | $4.88 | $4.88 | 50 | $5.218653 |
| 1641921840 | $4.87 | $4.87 | $4.87 | $4.87 | 3 | $5.218227 |
| 1641921900 | $4.95 | $5.06 | $4.95 | $5.06 | 19 | $5.216344 |
| 1641921960 | $5.07 | $5.16 | $5.07 | $5.15 | 68 | $5.214612 |
| 1641922020 | $5.24 | $5.25 | $5.17 | $5.17 | 21 | $5.214519 |
| 1641922080 | $5.23 | $5.25 | $5.22 | $5.25 | 20 | $5.214643 |
| 1641922140 | $5.33 | $5.33 | $5.26 | $5.26 | 7 | $5.21482 |
| 1641922200 | $5.25 | $5.25 | $5.25 | $5.25 | 10 | $5.214955 |
| 1641922260 | $5.12 | $5.12 | $5.12 | $5.12 | 5 | $5.214773 |
| 1641922320 | $5.09 | $5.09 | $5.09 | $5.09 | 10 | $5.214296 |
| 1641922380 | $5.00 | $5.03 | $5.00 | $5.03 | 59 | $5.210115 |
| 1641922680 | $4.93 | $4.93 | $4.93 | $4.93 | 10 | $5.209071 |
| 1641922740 | $5.05 | $5.05 | $5.05 | $5.05 | 10 | $5.208481 |
| 1641922860 | $4.90 | $4.90 | $4.90 | $4.90 | 15 | $5.206772 |
| 1641922920 | $4.91 | $4.91 | $4.91 | $4.91 | 5 | $5.206225 |
| 1641923280 | $4.88 | $4.89 | $4.88 | $4.89 | 5 | $5.20564 |
| 1641923340 | $4.93 | $4.94 | $4.93 | $4.94 | 21 | $5.203599 |
| 1641923400 | $4.88 | $4.88 | $4.88 | $4.88 | 4 | $5.203127 |
| 1641923460 | $4.86 | $4.86 | $4.86 | $4.86 | 5 | $5.202503 |
| 1641923580 | $4.76 | $4.76 | $4.75 | $4.75 | 27 | $5.198104 |
| 1641923760 | $4.77 | $4.77 | $4.77 | $4.77 | 2 | $5.197796 |
| 1641923940 | $4.71 | $4.71 | $4.69 | $4.69 | 20 | $5.194186 |
| 1641924000 | $4.85 | $4.85 | $4.85 | $4.85 | 4 | $5.193695 |
| 1641924060 | $4.87 | $5.01 | $4.87 | $5.01 | 61 | $5.187777 |
| 1641924120 | $4.91 | $4.91 | $4.88 | $4.88 | 27 | $5.185025 |
| 1641924240 | $4.85 | $4.86 | $4.85 | $4.86 | 5 | $5.18446 |
| 1641924300 | $4.85 | $5.13 | $4.85 | $5.13 | 216 | $5.175 |
| 1641924420 | $5.01 | $5.07 | $4.99 | $5.07 | 31 | $5.173689 |
| 1641924660 | $4.86 | $4.86 | $4.86 | $4.86 | 4 | $5.17329 |
| 1641924780 | $4.80 | $4.80 | $4.80 | $4.80 | 2 | $5.173053 |
| 1641924900 | $4.76 | $4.76 | $4.76 | $4.76 | 2 | $5.172791 |
| 1641925080 | $4.57 | $4.57 | $4.57 | $4.57 | 4 | $5.172026 |
| 1641925200 | $4.50 | $4.50 | $4.50 | $4.50 | 17 | $5.168422 |
| 1641925260 | $4.40 | $4.42 | $4.40 | $4.42 | 4 | $5.167466 |
| 1641925380 | $4.50 | $4.51 | $4.50 | $4.51 | 39 | $5.159483 |
| 1641925440 | $4.40 | $4.40 | $4.36 | $4.36 | 64 | $5.144464 |
| 1641925500 | $4.38 | $4.42 | $4.38 | $4.42 | 3 | $5.143789 |
| 1641925560 | $4.42 | $4.42 | $4.42 | $4.42 | 15 | $5.140494 |
| 1641925620 | $4.45 | $4.46 | $4.45 | $4.46 | 7 | $5.139036 |
| 1641925680 | $4.41 | $4.41 | $4.41 | $4.41 | 8 | $5.137274 |
| 1641925740 | $4.50 | $4.50 | $4.50 | $4.50 | 2 | $5.13689 |
| 1641925800 | $4.43 | $4.43 | $4.40 | $4.40 | 57 | $5.124645 |
| 1641925920 | $4.44 | $4.52 | $4.44 | $4.52 | 95 | $5.107797 |
| 1641926100 | $4.45 | $4.45 | $4.45 | $4.45 | 2 | $5.107417 |
| 1641926220 | $4.48 | $4.48 | $4.48 | $4.48 | 50 | $5.098495 |
| 1641926280 | $4.43 | $4.43 | $4.43 | $4.43 | 25 | $5.093775 |
| 1641926460 | $4.43 | $4.43 | $4.43 | $4.43 | 1 | $5.093588 |
| 1641926520 | $4.41 | $4.42 | $4.41 | $4.42 | 31 | $5.087741 |
| 1641926580 | $4.45 | $4.45 | $4.45 | $4.45 | 10 | $5.085961 |
| 1641926640 | $4.40 | $4.40 | $4.40 | $4.40 | 7 | $5.084623 |
| 1641926700 | $4.41 | $4.41 | $4.41 | $4.41 | 7 | $5.083311 |
| 1641926760 | $4.41 | $4.41 | $4.38 | $4.38 | 15 | $5.080501 |
| 1641926820 | $4.28 | $4.28 | $4.28 | $4.28 | 2 | $5.080058 |
| 1641926940 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $5.079897 |
| 1641927000 | $4.43 | $4.43 | $4.43 | $4.43 | 2 | $5.079538 |
| 1641927060 | $4.45 | $4.45 | $4.41 | $4.41 | 21 | $5.075706 |
| 1641927120 | $4.40 | $4.49 | $4.40 | $4.42 | 30 | $5.070313 |
| 1641927240 | $4.40 | $4.47 | $4.40 | $4.47 | 11 | $5.068347 |
| 1641927300 | $4.44 | $4.44 | $4.44 | $4.44 | 1 | $5.068176 |
| 1641927420 | $4.39 | $4.39 | $4.39 | $4.39 | 10 | $5.066338 |
| 1641927480 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $5.066158 |
| 1641927540 | $4.35 | $4.36 | $4.35 | $4.36 | 6 | $5.064998 |
| 1641927600 | $4.37 | $4.41 | $4.37 | $4.41 | 16 | $5.062014 |
| 1641927660 | $4.43 | $4.43 | $4.43 | $4.43 | 1 | $5.061844 |
| 1641927720 | $4.48 | $4.48 | $4.48 | $4.48 | 3 | $5.061374 |
| 1641927900 | $4.49 | $4.49 | $4.49 | $4.49 | 10 | $5.059841 |
| 1641927960 | $4.46 | $4.47 | $4.46 | $4.47 | 33 | $5.054619 |
| 1641928140 | $4.59 | $4.69 | $4.59 | $4.69 | 2 | $5.054399 |
| 1641928260 | $4.61 | $4.61 | $4.60 | $4.60 | 2 | $5.05416 |
| 1641928320 | $4.56 | $4.56 | $4.52 | $4.52 | 23 | $5.051148 |
| 1641928380 | $4.64 | $4.64 | $4.52 | $4.53 | 9 | $5.050023 |
| 1641928620 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $5.049892 |
| 1641928680 | $4.50 | $4.50 | $4.50 | $4.50 | 6 | $5.049024 |
| 1641928740 | $4.47 | $4.47 | $4.45 | $4.45 | 8 | $5.047795 |
| 1641928800 | $4.49 | $4.49 | $4.49 | $4.49 | 1 | $5.047649 |
| 1641928860 | $4.55 | $4.55 | $4.54 | $4.54 | 3 | $5.047255 |
| 1641928920 | $4.54 | $4.54 | $4.54 | $4.54 | 1 | $5.047122 |
| 1641929160 | $4.46 | $4.47 | $4.46 | $4.47 | 8 | $5.04591 |
| 1641929220 | $4.43 | $4.43 | $4.43 | $4.43 | 5 | $5.045105 |
| 1641929280 | $4.35 | $4.38 | $4.35 | $4.38 | 4 | $5.044396 |
| 1641929400 | $4.41 | $4.41 | $4.40 | $4.40 | 4 | $5.043729 |
| 1641929460 | $4.40 | $4.46 | $4.40 | $4.46 | 26 | $5.039785 |
| 1641929520 | $4.46 | $4.52 | $4.44 | $4.52 | 229 | $5.007861 |
| 1641929580 | $4.49 | $4.50 | $4.49 | $4.49 | 23 | $5.004976 |
| 1641929700 | $4.47 | $4.50 | $4.47 | $4.50 | 102 | $4.992046 |
| 1641929760 | $4.43 | $4.43 | $4.43 | $4.43 | 1 | $4.991913 |
| 1641929820 | $4.42 | $4.42 | $4.39 | $4.39 | 10 | $4.990527 |
| 1641929940 | $4.39 | $4.39 | $4.27 | $4.27 | 10 | $4.988933 |
| 1641930000 | $4.28 | $4.29 | $4.28 | $4.29 | 19 | $4.985783 |
| 1641930060 | $4.26 | $4.26 | $4.26 | $4.26 | 1 | $4.985612 |
| 1641930120 | $4.25 | $4.25 | $4.21 | $4.23 | 14 | $4.983188 |
| 1641930180 | $4.25 | $4.25 | $4.25 | $4.25 | 2 | $4.982845 |
| 1641930240 | $4.22 | $4.22 | $4.22 | $4.22 | 1 | $4.982666 |
| 1641930360 | $4.19 | $4.19 | $4.19 | $4.19 | 8 | $4.981186 |
| 1641930420 | $4.16 | $4.16 | $4.15 | $4.15 | 8 | $4.979638 |
| 1641930540 | $4.10 | $4.10 | $4.10 | $4.10 | 5 | $4.978614 |
| 1641930600 | $4.12 | $4.12 | $4.12 | $4.12 | 3 | $4.978015 |
| 1641930660 | $4.13 | $4.13 | $4.13 | $4.13 | 10 | $4.976047 |
| 1641930720 | $4.16 | $4.16 | $4.16 | $4.16 | 7 | $4.974724 |
| 1641930780 | $4.15 | $4.15 | $4.08 | $4.08 | 17 | $4.971343 |
| 1641930840 | $4.02 | $4.05 | $4.02 | $4.04 | 51 | $4.960497 |
| 1641930900 | $4.01 | $4.01 | $3.99 | $3.99 | 14 | $4.957435 |
| 1641930960 | $3.90 | $3.90 | $3.88 | $3.88 | 20 | $4.952602 |
| 1641931020 | $3.88 | $3.95 | $3.88 | $3.95 | 71 | $4.936527 |
| 1641931080 | $3.95 | $4.05 | $3.95 | $4.03 | 168 | $4.903199 |
| 1641931140 | $4.08 | $4.11 | $4.08 | $4.11 | 11 | $4.901266 |
| 1641931200 | $4.13 | $4.13 | $4.05 | $4.05 | 86 | $4.886569 |
| 1641931260 | $4.03 | $4.07 | $4.03 | $4.06 | 18 | $4.883359 |
| 1641931320 | $4.08 | $4.08 | $4.03 | $4.05 | 124 | $4.862062 |
| 1641931380 | $4.11 | $4.11 | $4.11 | $4.11 | 1 | $4.861909 |
| 1641931500 | $4.02 | $4.02 | $4.00 | $4.00 | 2 | $4.861561 |
| 1641931560 | $3.94 | $3.99 | $3.94 | $3.99 | 38 | $4.854843 |
| 1641931620 | $3.89 | $3.91 | $3.89 | $3.90 | 73 | $4.84084 |
| 1641931680 | $3.87 | $3.88 | $3.85 | $3.85 | 122 | $4.817735 |
| 1641931740 | $3.86 | $3.95 | $3.86 | $3.95 | 29 | $4.81241 |
| 1641931860 | $4.04 | $4.04 | $4.04 | $4.04 | 7 | $4.811364 |
| 1641931920 | $4.05 | $4.05 | $4.05 | $4.05 | 16 | $4.809014 |
| 1641932040 | $3.95 | $3.95 | $3.95 | $3.95 | 1 | $4.808848 |
| 1641932100 | $3.87 | $3.88 | $3.86 | $3.86 | 41 | $4.801471 |
| 1641932220 | $3.87 | $4.01 | $3.87 | $4.00 | 23 | $4.797468 |
| 1641932340 | $3.98 | $4.01 | $3.98 | $4.01 | 107 | $4.781428 |
| 1641932400 | $3.97 | $3.98 | $3.97 | $3.98 | 131 | $4.762057 |
| 1641932460 | $3.95 | $3.95 | $3.91 | $3.91 | 33 | $4.75713 |
| 1641932520 | $3.94 | $3.94 | $3.94 | $3.94 | 1 | $4.756982 |
| 1641932580 | $3.90 | $3.98 | $3.90 | $3.98 | 68 | $4.747214 |
| 1641932640 | $3.96 | $4.02 | $3.96 | $4.02 | 63 | $4.738786 |
| 1641932700 | $4.00 | $4.00 | $3.95 | $3.99 | 21 | $4.735947 |
| 1641932760 | $4.02 | $4.02 | $4.02 | $4.02 | 13 | $4.73431 |
| 1641932820 | $4.04 | $4.04 | $4.04 | $4.04 | 1 | $4.734188 |
| 1641932880 | $3.90 | $3.95 | $3.90 | $3.95 | 33 | $4.729388 |
| 1641933000 | $3.83 | $3.83 | $3.83 | $3.83 | 56 | $4.720668 |
| 1641933120 | $3.90 | $3.90 | $3.90 | $3.90 | 2 | $4.720384 |
| 1641933240 | $4.00 | $4.04 | $4.00 | $4.04 | 32 | $4.716519 |
| 1641933300 | $4.03 | $4.03 | $4.03 | $4.03 | 1 | $4.716401 |
| 1641933360 | $3.99 | $3.99 | $3.99 | $3.99 | 1 | $4.716276 |
| 1641933540 | $4.03 | $4.12 | $4.03 | $4.12 | 2 | $4.716056 |
| 1641933600 | $4.17 | $4.17 | $4.17 | $4.17 | 26 | $4.713625 |
| 1641933660 | $4.17 | $4.17 | $4.15 | $4.15 | 37 | $4.710199 |
| 1641933720 | $4.10 | $4.15 | $4.10 | $4.15 | 6 | $4.709619 |
| 1641933780 | $4.16 | $4.16 | $4.09 | $4.09 | 3 | $4.709327 |
| 1641933840 | $4.10 | $4.10 | $4.05 | $4.05 | 24 | $4.706827 |
| 1641933900 | $4.11 | $4.11 | $4.11 | $4.11 | 1 | $4.706726 |
| 1641933960 | $4.10 | $4.10 | $4.05 | $4.05 | 13 | $4.705315 |
| 1641934020 | $4.08 | $4.08 | $4.03 | $4.03 | 15 | $4.703721 |
| 1641934080 | $4.03 | $4.09 | $4.03 | $4.09 | 4 | $4.703297 |
| 1641934140 | $4.12 | $4.12 | $4.12 | $4.12 | 2 | $4.703101 |
| 1641934200 | $4.34 | $4.34 | $4.30 | $4.30 | 3 | $4.702906 |
| 1641934260 | $4.22 | $4.22 | $4.22 | $4.22 | 9 | $4.702177 |
| 1641934320 | $4.20 | $4.22 | $4.20 | $4.22 | 5 | $4.701769 |
| 1641934380 | $4.22 | $4.31 | $4.22 | $4.29 | 7 | $4.701266 |
| 1641934440 | $4.24 | $4.24 | $4.19 | $4.19 | 6 | $4.700778 |
| 1641934500 | $4.10 | $4.10 | $3.97 | $4.04 | 113 | $4.688395 |
| 1641934620 | $4.00 | $4.00 | $3.98 | $3.98 | 6 | $4.687714 |
| 1641934740 | $3.90 | $3.92 | $3.74 | $3.74 | 18 | $4.685227 |
| 1641934800 | $3.73 | $3.73 | $3.73 | $3.73 | 1 | $4.685071 |
| 1641934860 | $3.77 | $3.77 | $3.77 | $3.77 | 1 | $4.684921 |
| 1641935040 | $3.76 | $3.76 | $3.76 | $3.76 | 5 | $4.684165 |
| 1641935100 | $3.76 | $3.77 | $3.76 | $3.77 | 26 | $4.680296 |
| 1641935220 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $4.680144 |
| 1641935340 | $3.75 | $3.77 | $3.75 | $3.77 | 6 | $4.67925 |
| 1641935400 | $3.78 | $3.78 | $3.77 | $3.77 | 4 | $4.678663 |
| 1641935640 | $3.81 | $3.81 | $3.81 | $3.81 | 10 | $4.677254 |