ET7Jan22C9.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. ET
  4. >
  5. Option Chain
  6. >
  7. ET7Jan22C9.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.12$0.14$0.12$0.1325$0.136
1641565860$0.12$0.12$0.12$0.127$0.1325
1641565920$0.12$0.12$0.12$0.1252$0.124761
1641565980$0.11$0.13$0.11$0.1171$0.11858
1641566040$0.11$0.11$0.10$0.1013$0.117321
1641566100$0.11$0.11$0.11$0.116$0.117068
1641566160$0.11$0.12$0.11$0.1224$0.117323
1641566280$0.11$0.11$0.11$0.1115$0.116807
1641566400$0.11$0.11$0.11$0.111$0.116775
1641566460$0.12$0.12$0.11$0.113$0.116728
1641566520$0.10$0.10$0.10$0.103$0.1165
1641566580$0.12$0.12$0.12$0.1216$0.116737
1641566700$0.13$0.13$0.13$0.139$0.117224
1641566760$0.13$0.13$0.12$0.1224$0.118289
1641566880$0.13$0.13$0.13$0.1330$0.119464
1641566940$0.12$0.12$0.12$0.121$0.119466
1641567000$0.14$0.14$0.14$0.143$0.119669
1641567060$0.14$0.14$0.14$0.142$0.119803
1641567120$0.13$0.13$0.13$0.1310$0.120126
1641567180$0.13$0.13$0.13$0.13100$0.122506
1641567240$0.13$0.13$0.12$0.133$0.122535
1641567300$0.13$0.13$0.12$0.1237$0.122989
1641567360$0.13$0.13$0.13$0.131$0.123004
1641567420$0.12$0.12$0.12$0.127$0.122958
1641567540$0.13$0.13$0.12$0.1213$0.122983
1641567960$0.12$0.12$0.12$0.1220$0.122862
1641568020$0.10$0.10$0.10$0.1010$0.122411
1641568200$0.10$0.10$0.10$0.105$0.122191
1641568260$0.11$0.12$0.11$0.1224$0.122074
1641568320$0.12$0.12$0.12$0.121$0.12207
1641568380$0.13$0.13$0.13$0.1350$0.122747
1641568440$0.13$0.14$0.13$0.1430$0.123262
1641568500$0.13$0.13$0.13$0.131$0.123273
1641568560$0.14$0.14$0.14$0.1414$0.123645
1641568620$0.14$0.14$0.14$0.144$0.123748
1641568800$0.14$0.14$0.14$0.1415$0.124123
1641568860$0.14$0.14$0.14$0.141$0.124147
1641568980$0.13$0.13$0.13$0.134$0.124183
1641569040$0.15$0.15$0.15$0.154$0.124339
1641569160$0.15$0.16$0.15$0.1697$0.127817
1641569280$0.17$0.17$0.17$0.175$0.128094
1641569340$0.17$0.17$0.16$0.1711$0.128652
1641569400$0.16$0.16$0.16$0.1617$0.129328
1641569520$0.16$0.16$0.16$0.162$0.129405
1641569580$0.16$0.16$0.16$0.16100$0.132839
1641569700$0.15$0.15$0.15$0.15100$0.134571
1641569760$0.16$0.16$0.16$0.1620$0.135074
1641569820$0.15$0.15$0.15$0.1520$0.135363
1641570060$0.17$0.17$0.16$0.162$0.135421
1641570180$0.16$0.16$0.16$0.16102$0.137629
1641570240$0.16$0.16$0.16$0.168$0.137786
1641570300$0.16$0.16$0.16$0.1630$0.138354
1641570360$0.15$0.15$0.15$0.151$0.138364
1641570420$0.16$0.18$0.16$0.1624$0.138823
1641570480$0.16$0.16$0.16$0.161$0.13884
1641570600$0.16$0.16$0.16$0.1611$0.139033
1641570660$0.16$0.16$0.16$0.1610$0.139204
1641570720$0.16$0.16$0.15$0.1510$0.139349
1641570780$0.13$0.13$0.13$0.131$0.139341
1641570840$0.14$0.15$0.14$0.1541$0.139606
1641570960$0.15$0.15$0.15$0.1511$0.139696
1641571200$0.16$0.16$0.16$0.167$0.139806
1641571260$0.15$0.15$0.15$0.15100$0.140539
1641571320$0.15$0.15$0.15$0.155$0.140573
1641571440$0.14$0.16$0.14$0.14185$0.141544
1641571560$0.14$0.14$0.14$0.141$0.141543
1641571620$0.15$0.16$0.15$0.167$0.141618
1641571680$0.15$0.15$0.15$0.1510$0.14167
1641571800$0.16$0.16$0.16$0.1610$0.141784
1641572220$0.14$0.14$0.14$0.149$0.141774
1641572280$0.13$0.13$0.13$0.131$0.141767
1641572400$0.14$0.14$0.14$0.142$0.141765
1641572520$0.16$0.16$0.16$0.1625$0.142042
1641572700$0.16$0.16$0.16$0.1620$0.142258
1641572760$0.16$0.16$0.16$0.16100$0.143263
1641572880$0.17$0.18$0.17$0.1821$0.143605
1641573000$0.18$0.18$0.17$0.1730$0.144129
1641573120$0.17$0.17$0.17$0.173$0.144172
1641573180$0.18$0.18$0.18$0.1810$0.144368
1641573420$0.17$0.17$0.17$0.171$0.144382
1641573720$0.17$0.17$0.17$0.1715$0.14459
1641573780$0.17$0.17$0.17$0.1734$0.14505
1641573840$0.18$0.18$0.18$0.182$0.145087
1641574080$0.13$0.15$0.13$0.156$0.145092
1641574140$0.17$0.17$0.17$0.171$0.145105
1641574200$0.16$0.16$0.16$0.162$0.145121
1641574560$0.17$0.17$0.17$0.175$0.145187
1641574620$0.17$0.17$0.17$0.1780$0.146192
1641574740$0.17$0.17$0.17$0.179$0.1463
1641574800$0.18$0.18$0.18$0.1840$0.146966
1641575400$0.19$0.19$0.18$0.188$0.147125
1641575580$0.19$0.19$0.19$0.1913$0.147398
1641575640$0.20$0.20$0.20$0.206$0.147552
1641575880$0.20$0.20$0.20$0.202$0.147603
1641575940$0.19$0.19$0.19$0.1915$0.147911
1641576000$0.19$0.19$0.19$0.195$0.148012
1641576120$0.18$0.18$0.18$0.185$0.148089
1641576240$0.18$0.18$0.18$0.1825$0.148468
1641576300$0.18$0.18$0.18$0.185$0.148543
1641576360$0.18$0.18$0.18$0.185$0.148618
1641576540$0.19$0.19$0.19$0.1921$0.149025
1641576720$0.19$0.19$0.19$0.195$0.149121
1641576900$0.19$0.19$0.19$0.191$0.14914
1641576960$0.20$0.20$0.20$0.205$0.149258
1641577200$0.20$0.20$0.20$0.2077$0.151017
1641577380$0.21$0.21$0.21$0.211$0.151043
1641577560$0.21$0.21$0.21$0.2111$0.151333
1641577860$0.22$0.22$0.22$0.221$0.151364
1641578160$0.22$0.22$0.22$0.221$0.151395
1641578340$0.22$0.22$0.22$0.2210$0.1517
1641578400$0.23$0.23$0.23$0.234$0.15184
1641578580$0.22$0.22$0.22$0.221$0.15187
1641578640$0.22$0.22$0.22$0.227$0.152081
1641578880$0.23$0.23$0.23$0.235$0.152253
1641579240$0.23$0.23$0.23$0.231$0.152287
1641579420$0.23$0.23$0.23$0.231$0.152322
1641579600$0.23$0.23$0.23$0.237$0.152561
1641579660$0.24$0.24$0.24$0.248$0.152868
1641579720$0.23$0.23$0.23$0.2321$0.153572
1641579780$0.23$0.23$0.23$0.238$0.153837
1641579840$0.24$0.24$0.24$0.246$0.15406
1641579960$0.24$0.24$0.24$0.2412$0.154503
1641580020$0.24$0.24$0.24$0.245$0.154686
1641580380$0.25$0.25$0.25$0.251$0.154727
1641580440$0.25$0.25$0.25$0.2511$0.155174
1641580620$0.26$0.26$0.26$0.2621$0.156105
1641580680$0.25$0.25$0.25$0.251$0.156145
1641580920$0.26$0.26$0.26$0.261$0.156189
1641581100$0.26$0.26$0.26$0.261$0.156233
1641581220$0.26$0.26$0.26$0.2621$0.157145
1641581400$0.27$0.27$0.27$0.275$0.15738
1641581520$0.27$0.27$0.27$0.271$0.157427
1641581700$0.27$0.27$0.27$0.276$0.157709
1641581940$0.27$0.27$0.27$0.271$0.157756
1641582000$0.28$0.28$0.28$0.2834$0.159462
1641582060$0.29$0.29$0.29$0.292$0.159569
1641582180$0.28$0.28$0.28$0.281$0.159618
1641582360$0.28$0.28$0.28$0.285$0.159864
1641582720$0.28$0.28$0.28$0.2810$0.160354
1641583320$0.28$0.28$0.28$0.2810$0.16084
1641583380$0.27$0.27$0.27$0.2721$0.161762
1641583440$0.28$0.28$0.28$0.281$0.16181
1641583500$0.27$0.27$0.27$0.276$0.16207
1641583740$0.29$0.29$0.29$0.299$0.16253
1641583860$0.30$0.30$0.30$0.301$0.162585
1641584160$0.29$0.29$0.29$0.2977$0.16639
1641584340$0.29$0.29$0.29$0.2910$0.166867
1641584400$0.30$0.30$0.30$0.306$0.167175
1641584700$0.31$0.31$0.31$0.311$0.16723
1641584820$0.30$0.30$0.30$0.3011$0.16779
1641584880$0.31$0.31$0.31$0.315$0.168062
1641584940$0.30$0.30$0.30$0.301$0.168113
1641585000$0.31$0.31$0.30$0.30200$0.178165
1641585060$0.30$0.30$0.30$0.3032$0.179536
1641585120$0.29$0.29$0.29$0.295$0.179729
1641585300$0.29$0.29$0.29$0.291$0.179768
1641585360$0.30$0.30$0.30$0.305$0.179978
1641585420$0.30$0.30$0.29$0.29102$0.18411
1641585660$0.29$0.29$0.29$0.2957$0.186112
1641585720$0.29$0.31$0.29$0.31100$0.189454
1641585900$0.29$0.29$0.29$0.292$0.189518
1641585960$0.29$0.29$0.29$0.291$0.18955
1641586020$0.30$0.30$0.30$0.3040$0.190949
1641586200$0.30$0.30$0.30$0.3020$0.191636
1641586320$0.30$0.30$0.30$0.304$0.191772
1641586380$0.29$0.29$0.29$0.2977$0.194093
1641586920$0.29$0.29$0.29$0.291$0.194122
1641586980$0.27$0.27$0.25$0.258$0.194271
1641587100$0.25$0.25$0.25$0.2580$0.195603
1641587160$0.25$0.25$0.25$0.2515$0.195845
1641587280$0.25$0.25$0.25$0.255$0.195926
1641587340$0.26$0.26$0.26$0.263$0.195983
1641587460$0.26$0.26$0.26$0.261$0.196002
1641587520$0.26$0.26$0.26$0.262$0.19604
1641587580$0.27$0.27$0.27$0.272$0.196084
1641587640$0.28$0.28$0.28$0.282$0.196133
1641587700$0.27$0.28$0.26$0.2612$0.19641
1641587940$0.28$0.28$0.28$0.282$0.196459
1641588120$0.26$0.26$0.26$0.261$0.196478
1641588180$0.26$0.26$0.26$0.261$0.196496
1641588360$0.27$0.27$0.26$0.27204$0.200655
1641588420$0.27$0.27$0.27$0.271$0.200675
1641588480$0.26$0.26$0.26$0.261$0.200691
1641588540$0.27$0.27$0.27$0.2760$0.201827
1641588840$0.27$0.27$0.25$0.26123$0.203404
1641588960$0.27$0.27$0.24$0.246$0.20347
1641589020$0.27$0.27$0.27$0.2740$0.204165
1641589080$0.26$0.26$0.26$0.261$0.20418
1641589140$0.26$0.26$0.26$0.26106$0.205683