SPY21Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 12, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641997800 | $2.86 | $2.92 | $2.79 | $2.89 | 22 | $2.852272 |
| 1641997860 | $2.89 | $2.89 | $2.64 | $2.64 | 7 | $2.821034 |
| 1641997920 | $2.60 | $2.60 | $2.55 | $2.55 | 18 | $2.719148 |
| 1641997980 | $2.59 | $2.59 | $2.57 | $2.57 | 3 | $2.711 |
| 1641998040 | $2.66 | $2.66 | $2.66 | $2.66 | 2 | $2.709038 |
| 1641998100 | $2.72 | $3.02 | $2.72 | $3.00 | 10 | $2.750645 |
| 1641998160 | $3.05 | $3.11 | $3.05 | $3.11 | 16 | $2.81282 |
| 1641998220 | $2.91 | $2.91 | $2.91 | $2.91 | 2 | $2.81525 |
| 1641998280 | $2.85 | $2.85 | $2.85 | $2.85 | 1 | $2.815679 |
| 1641998340 | $2.81 | $2.81 | $2.81 | $2.81 | 2 | $2.815542 |
| 1641998400 | $2.86 | $2.93 | $2.86 | $2.93 | 23 | $2.832075 |
| 1641998460 | $3.10 | $3.17 | $3.10 | $3.17 | 18 | $2.877096 |
| 1641998520 | $3.16 | $3.18 | $3.16 | $3.18 | 6 | $2.890923 |
| 1641998580 | $3.08 | $3.08 | $3.02 | $3.02 | 23 | $2.918954 |
| 1641998640 | $2.99 | $2.99 | $2.99 | $2.99 | 10 | $2.923312 |
| 1641998700 | $2.98 | $2.98 | $2.94 | $2.94 | 34 | $2.929238 |
| 1641998820 | $3.05 | $3.07 | $3.02 | $3.07 | 23 | $2.942681 |
| 1641998880 | $2.89 | $2.89 | $2.89 | $2.89 | 1 | $2.942443 |
| 1641998940 | $2.87 | $2.90 | $2.84 | $2.90 | 3 | $2.941473 |
| 1641999000 | $2.84 | $2.84 | $2.84 | $2.84 | 3 | $2.940132 |
| 1641999060 | $2.86 | $2.86 | $2.76 | $2.78 | 29 | $2.92375 |
| 1641999180 | $2.60 | $2.67 | $2.60 | $2.67 | 45 | $2.88475 |
| 1641999240 | $2.65 | $2.67 | $2.65 | $2.67 | 188 | $2.798977 |
| 1641999300 | $2.67 | $2.78 | $2.67 | $2.78 | 73 | $2.782811 |
| 1641999360 | $2.67 | $2.67 | $2.67 | $2.67 | 1 | $2.782611 |
| 1641999420 | $2.62 | $2.62 | $2.60 | $2.60 | 123 | $2.753396 |
| 1641999480 | $2.60 | $2.60 | $2.58 | $2.58 | 43 | $2.744183 |
| 1641999540 | $2.54 | $2.56 | $2.54 | $2.56 | 6 | $2.742598 |
| 1641999600 | $2.50 | $2.55 | $2.47 | $2.55 | 113 | $2.709186 |
| 1641999660 | $2.57 | $2.57 | $2.57 | $2.57 | 1 | $2.709022 |
| 1641999720 | $2.58 | $2.58 | $2.58 | $2.58 | 20 | $2.706052 |
| 1641999780 | $2.53 | $2.60 | $2.53 | $2.60 | 18 | $2.702739 |
| 1641999840 | $2.62 | $2.63 | $2.58 | $2.58 | 21 | $2.70044 |
| 1641999960 | $2.66 | $2.66 | $2.66 | $2.66 | 1 | $2.700396 |
| 1642000080 | $2.42 | $2.45 | $2.42 | $2.45 | 86 | $2.676462 |
| 1642000140 | $2.45 | $2.46 | $2.40 | $2.40 | 59 | $2.663595 |
| 1642000200 | $2.40 | $2.40 | $2.39 | $2.39 | 10 | $2.661052 |
| 1642000260 | $2.44 | $2.44 | $2.43 | $2.43 | 2 | $2.660628 |
| 1642000320 | $2.44 | $2.44 | $2.44 | $2.44 | 1 | $2.660421 |
| 1642000380 | $2.42 | $2.42 | $2.40 | $2.40 | 40 | $2.651084 |
| 1642000440 | $2.34 | $2.34 | $2.34 | $2.34 | 5 | $2.649685 |
| 1642000500 | $2.38 | $2.38 | $2.38 | $2.38 | 11 | $2.647043 |
| 1642000560 | $2.46 | $2.51 | $2.46 | $2.51 | 27 | $2.643086 |
| 1642000620 | $2.47 | $2.47 | $2.47 | $2.47 | 25 | $2.639404 |
| 1642000740 | $2.46 | $2.46 | $2.46 | $2.46 | 2 | $2.639099 |
| 1642000800 | $2.44 | $2.44 | $2.43 | $2.43 | 2 | $2.638753 |
| 1642000920 | $2.48 | $2.54 | $2.48 | $2.54 | 7 | $2.637917 |
| 1642001040 | $2.50 | $2.50 | $2.50 | $2.50 | 10 | $2.636764 |
| 1642001220 | $2.49 | $2.49 | $2.49 | $2.49 | 1 | $2.636641 |
| 1642001340 | $2.61 | $2.61 | $2.61 | $2.61 | 1 | $2.636619 |
| 1642001400 | $2.58 | $2.58 | $2.58 | $2.58 | 2 | $2.636525 |
| 1642001460 | $2.64 | $2.81 | $2.64 | $2.81 | 18 | $2.637619 |
| 1642001520 | $2.88 | $2.93 | $2.88 | $2.93 | 21 | $2.641767 |
| 1642001580 | $2.87 | $2.87 | $2.83 | $2.83 | 17 | $2.644681 |
| 1642001640 | $2.78 | $2.78 | $2.75 | $2.75 | 3 | $2.64498 |
| 1642001700 | $2.75 | $2.75 | $2.67 | $2.67 | 2 | $2.645083 |
| 1642001760 | $2.68 | $2.69 | $2.68 | $2.69 | 4 | $2.645201 |
| 1642001820 | $2.72 | $2.79 | $2.72 | $2.79 | 4 | $2.645547 |
| 1642001880 | $2.90 | $2.93 | $2.89 | $2.93 | 40 | $2.653109 |
| 1642001940 | $3.00 | $3.13 | $3.00 | $3.13 | 21 | $2.659601 |
| 1642002000 | $3.10 | $3.10 | $3.02 | $3.02 | 11 | $2.662677 |
| 1642002060 | $3.07 | $3.37 | $3.07 | $3.37 | 45 | $2.67922 |
| 1642002120 | $3.28 | $3.33 | $3.28 | $3.33 | 8 | $2.682704 |
| 1642002180 | $3.49 | $3.49 | $3.44 | $3.45 | 106 | $2.737413 |
| 1642002240 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $2.737748 |
| 1642002300 | $3.09 | $3.09 | $3.09 | $3.09 | 1 | $2.737982 |
| 1642002360 | $3.10 | $3.10 | $3.00 | $3.00 | 502 | $2.804016 |
| 1642002420 | $3.07 | $3.12 | $3.06 | $3.12 | 307 | $2.838074 |
| 1642002480 | $3.13 | $3.20 | $3.13 | $3.20 | 8 | $2.839223 |
| 1642002540 | $3.19 | $3.33 | $3.19 | $3.33 | 10 | $2.84124 |
| 1642002600 | $3.30 | $3.46 | $3.30 | $3.46 | 29 | $2.847506 |
| 1642002780 | $3.45 | $3.45 | $3.34 | $3.34 | 23 | $2.853002 |
| 1642002840 | $3.36 | $3.36 | $3.36 | $3.36 | 1 | $2.853215 |
| 1642002900 | $3.42 | $3.42 | $3.35 | $3.35 | 6 | $2.85461 |
| 1642003020 | $3.34 | $3.34 | $3.26 | $3.26 | 34 | $2.860507 |
| 1642003080 | $3.17 | $3.17 | $3.17 | $3.17 | 23 | $2.863419 |
| 1642003140 | $3.22 | $3.22 | $3.22 | $3.22 | 21 | $2.866455 |
| 1642003260 | $3.09 | $3.09 | $3.05 | $3.05 | 19 | $2.868144 |
| 1642003320 | $3.02 | $3.02 | $3.02 | $3.02 | 8 | $2.868632 |
| 1642003440 | $3.22 | $3.22 | $3.22 | $3.22 | 1 | $2.868773 |
| 1642003500 | $3.48 | $3.48 | $3.48 | $3.48 | 67 | $2.884763 |
| 1642003560 | $3.59 | $3.92 | $3.59 | $3.90 | 26 | $2.892327 |
| 1642003620 | $3.91 | $3.91 | $3.84 | $3.84 | 39 | $2.906702 |
| 1642003680 | $3.81 | $3.81 | $3.58 | $3.64 | 25 | $2.913674 |
| 1642003740 | $3.62 | $3.64 | $3.62 | $3.64 | 20 | $2.919 |
| 1642003800 | $3.61 | $3.61 | $3.49 | $3.49 | 2 | $2.919472 |
| 1642003860 | $3.54 | $3.57 | $3.52 | $3.57 | 16 | $2.923071 |
| 1642003920 | $3.64 | $3.64 | $3.58 | $3.58 | 18 | $2.927528 |
| 1642003980 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $2.928025 |
| 1642004040 | $3.69 | $3.78 | $3.68 | $3.78 | 29 | $2.93634 |
| 1642004100 | $3.78 | $4.03 | $3.68 | $4.03 | 57 | $2.954175 |
| 1642004160 | $4.03 | $4.03 | $3.95 | $3.96 | 84 | $2.98374 |
| 1642004220 | $3.93 | $4.06 | $3.93 | $3.95 | 149 | $3.031747 |
| 1642004280 | $3.95 | $3.96 | $3.77 | $3.77 | 47 | $3.044773 |
| 1642004340 | $3.69 | $3.69 | $3.55 | $3.57 | 86 | $3.060771 |
| 1642004400 | $3.67 | $3.73 | $3.63 | $3.64 | 43 | $3.069076 |
| 1642004520 | $3.75 | $3.75 | $3.75 | $3.75 | 4 | $3.069925 |
| 1642004640 | $3.71 | $3.71 | $3.63 | $3.63 | 4 | $3.070647 |
| 1642004700 | $3.54 | $3.54 | $3.50 | $3.50 | 4 | $3.071218 |
| 1642004760 | $3.41 | $3.41 | $3.36 | $3.37 | 11 | $3.07233 |
| 1642004820 | $3.34 | $3.34 | $3.28 | $3.28 | 15 | $3.07355 |
| 1642004880 | $3.33 | $3.33 | $3.33 | $3.33 | 50 | $3.077445 |
| 1642004940 | $3.36 | $3.36 | $3.36 | $3.36 | 20 | $3.079151 |
| 1642005000 | $3.30 | $3.31 | $3.23 | $3.23 | 4 | $3.079399 |
| 1642005060 | $3.19 | $3.19 | $3.19 | $3.19 | 1 | $3.079433 |
| 1642005120 | $3.13 | $3.13 | $3.10 | $3.10 | 8 | $3.079533 |
| 1642005180 | $3.12 | $3.12 | $3.12 | $3.12 | 6 | $3.079606 |
| 1642005240 | $3.18 | $3.18 | $3.18 | $3.18 | 6 | $3.079787 |
| 1642005300 | $3.20 | $3.20 | $3.20 | $3.20 | 22 | $3.080574 |
| 1642005420 | $3.07 | $3.15 | $3.06 | $3.15 | 6 | $3.0806 |
| 1642005540 | $3.17 | $3.18 | $3.17 | $3.17 | 26 | $3.081288 |
| 1642005660 | $3.07 | $3.07 | $3.07 | $3.07 | 1 | $3.081285 |
| 1642005720 | $2.98 | $2.98 | $2.91 | $2.96 | 15 | $3.080724 |
| 1642005840 | $3.06 | $3.10 | $3.06 | $3.10 | 45 | $3.080703 |
| 1642005900 | $3.21 | $3.21 | $3.19 | $3.19 | 11 | $3.081094 |
| 1642005960 | $3.10 | $3.10 | $3.07 | $3.08 | 81 | $3.081145 |
| 1642006020 | $3.06 | $3.08 | $3.06 | $3.08 | 19 | $3.081117 |
| 1642006140 | $3.23 | $3.23 | $3.23 | $3.23 | 30 | $3.08236 |
| 1642006260 | $3.15 | $3.18 | $3.15 | $3.18 | 48 | $3.083501 |
| 1642006380 | $3.10 | $3.10 | $3.10 | $3.10 | 66 | $3.083795 |
| 1642006440 | $3.04 | $3.04 | $3.04 | $3.04 | 2 | $3.083771 |
| 1642006500 | $3.00 | $3.06 | $3.00 | $3.06 | 86 | $3.082964 |
| 1642006560 | $3.05 | $3.05 | $3.05 | $3.05 | 2 | $3.082947 |
| 1642006620 | $3.16 | $3.20 | $3.16 | $3.20 | 6 | $3.0831 |
| 1642006680 | $3.23 | $3.26 | $3.23 | $3.24 | 76 | $3.086272 |
| 1642006800 | $3.13 | $3.17 | $3.13 | $3.17 | 39 | $3.087085 |
| 1642006980 | $3.04 | $3.04 | $3.04 | $3.04 | 6 | $3.087013 |
| 1642007100 | $3.25 | $3.25 | $3.25 | $3.25 | 1 | $3.087054 |
| 1642007220 | $3.40 | $3.40 | $3.39 | $3.39 | 11 | $3.087926 |
| 1642007280 | $3.42 | $3.42 | $3.32 | $3.32 | 5 | $3.088246 |
| 1642007340 | $3.34 | $3.34 | $3.31 | $3.32 | 40 | $3.090763 |
| 1642007520 | $3.28 | $3.40 | $3.28 | $3.40 | 123 | $3.099103 |
| 1642007580 | $3.36 | $3.36 | $3.36 | $3.36 | 17 | $3.100179 |
| 1642007700 | $3.30 | $3.30 | $3.30 | $3.30 | 5 | $3.100421 |
| 1642007760 | $3.26 | $3.26 | $3.26 | $3.26 | 4 | $3.100576 |
| 1642007820 | $3.20 | $3.20 | $3.20 | $3.20 | 79 | $3.102442 |
| 1642007940 | $3.16 | $3.16 | $3.16 | $3.16 | 8 | $3.102551 |
| 1642008060 | $3.13 | $3.13 | $3.09 | $3.09 | 13 | $3.102626 |
| 1642008300 | $3.03 | $3.03 | $3.03 | $3.03 | 17 | $3.102335 |
| 1642008420 | $3.09 | $3.09 | $3.09 | $3.09 | 46 | $3.102203 |
| 1642008480 | $3.09 | $3.13 | $3.09 | $3.13 | 80 | $3.102346 |
| 1642008660 | $3.08 | $3.08 | $3.08 | $3.08 | 37 | $3.102158 |
| 1642008840 | $3.08 | $3.08 | $3.08 | $3.08 | 2 | $3.102148 |
| 1642008900 | $3.00 | $3.00 | $2.93 | $2.94 | 12 | $3.10172 |
| 1642008960 | $2.93 | $2.98 | $2.93 | $2.98 | 43 | $3.100078 |
| 1642009020 | $3.01 | $3.06 | $3.01 | $3.06 | 3 | $3.10004 |
| 1642009320 | $3.00 | $3.00 | $3.00 | $3.00 | 10 | $3.099816 |
| 1642009380 | $3.03 | $3.03 | $3.03 | $3.03 | 7 | $3.099708 |
| 1642009500 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $3.099696 |
| 1642009680 | $3.10 | $3.10 | $3.10 | $3.10 | 1 | $3.099697 |
| 1642009800 | $2.96 | $2.96 | $2.89 | $2.89 | 39 | $3.098153 |
| 1642009860 | $2.85 | $2.85 | $2.85 | $2.85 | 3 | $3.097989 |
| 1642009920 | $2.88 | $2.88 | $2.88 | $2.88 | 11 | $3.097461 |
| 1642009980 | $2.81 | $2.82 | $2.81 | $2.82 | 9 | $3.096906 |
| 1642010040 | $2.82 | $2.83 | $2.82 | $2.83 | 2 | $3.096786 |
| 1642010160 | $2.75 | $2.75 | $2.75 | $2.75 | 30 | $3.094516 |
| 1642010220 | $2.84 | $2.84 | $2.84 | $2.84 | 51 | $3.091715 |
| 1642010340 | $2.78 | $2.80 | $2.78 | $2.80 | 88 | $3.086116 |
| 1642010400 | $2.84 | $2.84 | $2.84 | $2.84 | 55 | $3.083282 |
| 1642010460 | $2.86 | $2.86 | $2.86 | $2.86 | 5 | $3.083048 |
| 1642010640 | $2.89 | $2.89 | $2.88 | $2.88 | 25 | $3.082001 |
| 1642010700 | $2.95 | $2.95 | $2.93 | $2.93 | 17 | $3.081473 |
| 1642011000 | $2.85 | $2.85 | $2.85 | $2.85 | 25 | $3.08028 |
| 1642011120 | $2.97 | $2.97 | $2.97 | $2.97 | 83 | $3.078424 |
| 1642011180 | $3.11 | $3.11 | $3.11 | $3.11 | 2 | $3.078437 |
| 1642011240 | $3.05 | $3.08 | $3.05 | $3.08 | 38 | $3.078226 |
| 1642011360 | $3.13 | $3.13 | $3.13 | $3.13 | 22 | $3.078454 |
| 1642011420 | $3.13 | $3.20 | $3.13 | $3.20 | 78 | $3.079682 |
| 1642011480 | $3.16 | $3.16 | $3.16 | $3.16 | 67 | $3.080729 |
| 1642011540 | $3.23 | $3.23 | $3.17 | $3.17 | 83 | $3.08255 |
| 1642011600 | $3.17 | $3.17 | $3.17 | $3.17 | 20 | $3.082884 |
| 1642011720 | $3.21 | $3.21 | $3.21 | $3.21 | 2 | $3.082932 |
| 1642011780 | $3.18 | $3.18 | $3.18 | $3.18 | 125 | $3.085192 |
| 1642012140 | $3.18 | $3.18 | $3.18 | $3.18 | 5 | $3.08528 |
| 1642012380 | $3.07 | $3.07 | $3.07 | $3.07 | 82 | $3.085051 |
| 1642012560 | $3.19 | $3.27 | $3.19 | $3.27 | 55 | $3.086525 |
| 1642012620 | $3.27 | $3.30 | $3.20 | $3.20 | 6 | $3.08671 |
| 1642012680 | $3.21 | $3.25 | $3.19 | $3.25 | 35 | $3.087444 |
| 1642012740 | $3.22 | $3.22 | $3.22 | $3.22 | 1 | $3.087468 |
| 1642012800 | $3.22 | $3.22 | $3.20 | $3.20 | 84 | $3.089382 |
| 1642012860 | $3.20 | $3.20 | $3.13 | $3.13 | 23 | $3.089807 |
| 1642012920 | $3.14 | $3.14 | $3.13 | $3.13 | 17 | $3.089945 |
| 1642013040 | $3.15 | $3.15 | $3.12 | $3.12 | 11 | $3.090035 |
| 1642013100 | $3.18 | $3.18 | $3.13 | $3.13 | 14 | $3.090194 |
| 1642013400 | $3.31 | $3.31 | $3.31 | $3.31 | 3 | $3.09031 |
| 1642013520 | $3.33 | $3.44 | $3.33 | $3.43 | 12 | $3.090955 |
| 1642013580 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $3.091005 |
| 1642013640 | $3.35 | $3.35 | $3.35 | $3.35 | 153 | $3.097755 |
| 1642013700 | $3.37 | $3.39 | $3.37 | $3.39 | 71 | $3.101065 |
| 1642013760 | $3.31 | $3.31 | $3.29 | $3.29 | 24 | $3.10185 |
| 1642013940 | $3.32 | $3.32 | $3.32 | $3.32 | 5 | $3.102033 |
| 1642014000 | $3.43 | $3.43 | $3.43 | $3.43 | 11 | $3.102636 |
| 1642014060 | $3.43 | $3.43 | $3.43 | $3.43 | 69 | $3.106369 |
| 1642014120 | $3.52 | $3.52 | $3.51 | $3.51 | 46 | $3.109466 |
| 1642014180 | $3.50 | $3.61 | $3.50 | $3.61 | 4 | $3.109772 |
| 1642014240 | $3.56 | $3.56 | $3.50 | $3.50 | 5 | $3.110111 |
| 1642014300 | $3.47 | $3.47 | $3.47 | $3.47 | 37 | $3.112279 |
| 1642014360 | $3.54 | $3.54 | $3.54 | $3.54 | 1 | $3.112348 |
| 1642014420 | $3.46 | $3.52 | $3.41 | $3.41 | 66 | $3.115853 |
| 1642014480 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $3.115891 |
| 1642014540 | $3.34 | $3.35 | $3.34 | $3.35 | 18 | $3.11654 |
| 1642014720 | $3.34 | $3.34 | $3.34 | $3.34 | 36 | $3.117824 |
| 1642014780 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $3.117861 |
| 1642014900 | $3.27 | $3.27 | $3.27 | $3.27 | 17 | $3.118273 |
| 1642014960 | $3.28 | $3.28 | $3.28 | $3.28 | 17 | $3.118709 |
| 1642015080 | $3.26 | $3.26 | $3.19 | $3.19 | 49 | $3.11927 |
| 1642015140 | $3.19 | $3.21 | $3.17 | $3.21 | 59 | $3.119912 |
| 1642015440 | $3.01 | $3.01 | $3.01 | $3.01 | 5 | $3.119826 |
| 1642015500 | $2.97 | $2.97 | $2.97 | $2.97 | 10 | $3.119593 |
| 1642015560 | $2.97 | $2.98 | $2.95 | $2.98 | 16 | $3.119201 |
| 1642015800 | $2.98 | $3.01 | $2.98 | $3.01 | 936 | $3.10533 |
| 1642015860 | $3.01 | $3.06 | $3.01 | $3.06 | 172 | $3.10356 |
| 1642015980 | $3.12 | $3.19 | $3.12 | $3.16 | 2,511 | $3.12153 |
| 1642016040 | $3.17 | $3.18 | $3.15 | $3.18 | 592 | $3.124757 |
| 1642016100 | $3.18 | $3.18 | $3.11 | $3.15 | 1,310 | $3.125943 |
| 1642016220 | $3.12 | $3.12 | $3.07 | $3.07 | 2,456 | $3.121388 |
| 1642016280 | $3.06 | $3.08 | $3.06 | $3.07 | 35 | $3.121257 |
| 1642016340 | $3.07 | $3.09 | $3.06 | $3.08 | 66 | $3.12104 |
| 1642016460 | $3.13 | $3.13 | $3.13 | $3.13 | 46 | $3.121069 |
| 1642016520 | $3.13 | $3.26 | $3.13 | $3.25 | 153 | $3.121965 |
| 1642016640 | $3.25 | $3.28 | $3.25 | $3.28 | 2 | $3.121984 |
| 1642016700 | $3.26 | $3.26 | $3.24 | $3.24 | 37 | $3.122329 |
| 1642016760 | $3.29 | $3.30 | $3.23 | $3.23 | 36 | $3.122665 |
| 1642016820 | $3.23 | $3.23 | $3.22 | $3.22 | 4 | $3.122693 |
| 1642016880 | $3.12 | $3.12 | $3.12 | $3.12 | 45 | $3.122685 |
| 1642017120 | $3.08 | $3.09 | $3.08 | $3.09 | 68 | $3.122526 |
| 1642017180 | $3.06 | $3.06 | $3.06 | $3.06 | 35 | $3.122379 |
| 1642017420 | $2.98 | $2.98 | $2.98 | $2.98 | 17 | $3.122217 |
| 1642017600 | $2.99 | $3.13 | $2.99 | $3.13 | 41 | $3.122071 |
| 1642017660 | $3.15 | $3.15 | $3.15 | $3.15 | 50 | $3.122163 |
| 1642017720 | $3.19 | $3.19 | $3.19 | $3.19 | 7 | $3.122195 |
| 1642017780 | $3.30 | $3.39 | $3.29 | $3.39 | 21 | $3.122519 |
| 1642017840 | $3.28 | $3.28 | $3.28 | $3.28 | 4 | $3.122561 |
| 1642017900 | $3.33 | $3.36 | $3.33 | $3.36 | 6 | $3.122645 |
| 1642017960 | $3.36 | $3.36 | $3.27 | $3.29 | 53 | $3.123203 |
| 1642018020 | $3.26 | $3.26 | $3.26 | $3.26 | 8 | $3.123275 |
| 1642018080 | $3.27 | $3.27 | $3.27 | $3.27 | 5 | $3.123323 |
| 1642018140 | $3.28 | $3.35 | $3.28 | $3.35 | 11 | $3.12346 |
| 1642018200 | $3.27 | $3.27 | $3.27 | $3.27 | 10 | $3.123556 |
| 1642018320 | $3.29 | $3.29 | $3.26 | $3.26 | 32 | $3.12388 |
| 1642018380 | $3.25 | $3.25 | $3.25 | $3.25 | 10 | $3.123963 |
| 1642018500 | $3.08 | $3.08 | $3.08 | $3.08 | 5 | $3.123949 |
| 1642018620 | $3.12 | $3.12 | $3.12 | $3.12 | 1 | $3.123949 |
| 1642018680 | $3.10 | $3.10 | $3.10 | $3.10 | 6 | $3.123939 |
| 1642018740 | $3.16 | $3.16 | $3.15 | $3.15 | 47 | $3.124042 |
| 1642018860 | $3.11 | $3.11 | $3.07 | $3.07 | 7 | $3.124031 |
| 1642019100 | $3.27 | $3.27 | $3.23 | $3.23 | 32 | $3.124296 |
| 1642019340 | $3.12 | $3.12 | $3.12 | $3.12 | 51 | $3.124282 |
| 1642019460 | $3.06 | $3.06 | $3.05 | $3.06 | 74 | $3.123961 |
| 1642019580 | $3.02 | $3.02 | $3.02 | $3.02 | 3 | $3.123941 |
| 1642019700 | $3.18 | $3.18 | $3.12 | $3.12 | 22 | $3.123943 |
| 1642019820 | $3.18 | $3.18 | $3.18 | $3.18 | 2 | $3.12395 |
| 1642019880 | $3.25 | $3.25 | $3.25 | $3.25 | 2 | $3.123967 |
| 1642019940 | $3.24 | $3.24 | $3.24 | $3.24 | 1 | $3.123974 |
| 1642020000 | $3.20 | $3.20 | $3.20 | $3.20 | 2 | $3.123984 |
| 1642020060 | $3.20 | $3.20 | $3.20 | $3.20 | 1 | $3.123989 |
| 1642020180 | $3.13 | $3.13 | $3.10 | $3.10 | 39 | $3.123971 |
| 1642020240 | $3.05 | $3.05 | $3.05 | $3.05 | 10 | $3.123923 |
| 1642020300 | $2.90 | $2.90 | $2.79 | $2.79 | 29 | $3.123476 |
| 1642020360 | $2.79 | $2.87 | $2.79 | $2.86 | 24 | $3.122995 |
| 1642020420 | $2.94 | $2.94 | $2.94 | $2.94 | 1 | $3.122983 |
| 1642020660 | $2.76 | $2.76 | $2.74 | $2.74 | 28 | $3.122329 |
| 1642020780 | $2.72 | $2.73 | $2.70 | $2.71 | 8 | $3.122122 |
| 1642020840 | $2.78 | $2.78 | $2.78 | $2.78 | 1 | $3.1221 |
| 1642020900 | $2.75 | $2.75 | $2.75 | $2.75 | 1 | $3.122076 |
| 1642020960 | $2.84 | $2.89 | $2.84 | $2.89 | 105 | $3.120447 |
| 1642021020 | $2.89 | $2.89 | $2.89 | $2.89 | 1 | $3.120432 |
| 1642021080 | $2.86 | $2.86 | $2.86 | $2.86 | 75 | $3.119195 |
| 1642021140 | $3.01 | $3.02 | $3.01 | $3.01 | 6 | $3.119156 |
| 1642021200 | $2.85 | $2.85 | $2.83 | $2.83 | 2 | $3.119121 |
| 1642021680 | $2.75 | $2.75 | $2.75 | $2.75 | 5 | $3.119004 |
| 1642021860 | $2.75 | $2.75 | $2.75 | $2.75 | 1 | $3.118981 |