ET7Jan22C9.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE >
- ET >
- Option Chain >
- ET7Jan22C9.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.12 | $0.14 | $0.12 | $0.13 | 25 | $0.136 |
| 1641565860 | $0.12 | $0.12 | $0.12 | $0.12 | 7 | $0.1325 |
| 1641565920 | $0.12 | $0.12 | $0.12 | $0.12 | 52 | $0.124761 |
| 1641565980 | $0.11 | $0.13 | $0.11 | $0.11 | 71 | $0.11858 |
| 1641566040 | $0.11 | $0.11 | $0.10 | $0.10 | 13 | $0.117321 |
| 1641566100 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.117068 |
| 1641566160 | $0.11 | $0.12 | $0.11 | $0.12 | 24 | $0.117323 |
| 1641566280 | $0.11 | $0.11 | $0.11 | $0.11 | 15 | $0.116807 |
| 1641566400 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.116775 |
| 1641566460 | $0.12 | $0.12 | $0.11 | $0.11 | 3 | $0.116728 |
| 1641566520 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.1165 |
| 1641566580 | $0.12 | $0.12 | $0.12 | $0.12 | 16 | $0.116737 |
| 1641566700 | $0.13 | $0.13 | $0.13 | $0.13 | 9 | $0.117224 |
| 1641566760 | $0.13 | $0.13 | $0.12 | $0.12 | 24 | $0.118289 |
| 1641566880 | $0.13 | $0.13 | $0.13 | $0.13 | 30 | $0.119464 |
| 1641566940 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.119466 |
| 1641567000 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.119669 |
| 1641567060 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.119803 |
| 1641567120 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.120126 |
| 1641567180 | $0.13 | $0.13 | $0.13 | $0.13 | 100 | $0.122506 |
| 1641567240 | $0.13 | $0.13 | $0.12 | $0.13 | 3 | $0.122535 |
| 1641567300 | $0.13 | $0.13 | $0.12 | $0.12 | 37 | $0.122989 |
| 1641567360 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.123004 |
| 1641567420 | $0.12 | $0.12 | $0.12 | $0.12 | 7 | $0.122958 |
| 1641567540 | $0.13 | $0.13 | $0.12 | $0.12 | 13 | $0.122983 |
| 1641567960 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.122862 |
| 1641568020 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.122411 |
| 1641568200 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.122191 |
| 1641568260 | $0.11 | $0.12 | $0.11 | $0.12 | 24 | $0.122074 |
| 1641568320 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.12207 |
| 1641568380 | $0.13 | $0.13 | $0.13 | $0.13 | 50 | $0.122747 |
| 1641568440 | $0.13 | $0.14 | $0.13 | $0.14 | 30 | $0.123262 |
| 1641568500 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.123273 |
| 1641568560 | $0.14 | $0.14 | $0.14 | $0.14 | 14 | $0.123645 |
| 1641568620 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.123748 |
| 1641568800 | $0.14 | $0.14 | $0.14 | $0.14 | 15 | $0.124123 |
| 1641568860 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.124147 |
| 1641568980 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.124183 |
| 1641569040 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.124339 |
| 1641569160 | $0.15 | $0.16 | $0.15 | $0.16 | 97 | $0.127817 |
| 1641569280 | $0.17 | $0.17 | $0.17 | $0.17 | 5 | $0.128094 |
| 1641569340 | $0.17 | $0.17 | $0.16 | $0.17 | 11 | $0.128652 |
| 1641569400 | $0.16 | $0.16 | $0.16 | $0.16 | 17 | $0.129328 |
| 1641569520 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.129405 |
| 1641569580 | $0.16 | $0.16 | $0.16 | $0.16 | 100 | $0.132839 |
| 1641569700 | $0.15 | $0.15 | $0.15 | $0.15 | 100 | $0.134571 |
| 1641569760 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.135074 |
| 1641569820 | $0.15 | $0.15 | $0.15 | $0.15 | 20 | $0.135363 |
| 1641570060 | $0.17 | $0.17 | $0.16 | $0.16 | 2 | $0.135421 |
| 1641570180 | $0.16 | $0.16 | $0.16 | $0.16 | 102 | $0.137629 |
| 1641570240 | $0.16 | $0.16 | $0.16 | $0.16 | 8 | $0.137786 |
| 1641570300 | $0.16 | $0.16 | $0.16 | $0.16 | 30 | $0.138354 |
| 1641570360 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.138364 |
| 1641570420 | $0.16 | $0.18 | $0.16 | $0.16 | 24 | $0.138823 |
| 1641570480 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.13884 |
| 1641570600 | $0.16 | $0.16 | $0.16 | $0.16 | 11 | $0.139033 |
| 1641570660 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.139204 |
| 1641570720 | $0.16 | $0.16 | $0.15 | $0.15 | 10 | $0.139349 |
| 1641570780 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.139341 |
| 1641570840 | $0.14 | $0.15 | $0.14 | $0.15 | 41 | $0.139606 |
| 1641570960 | $0.15 | $0.15 | $0.15 | $0.15 | 11 | $0.139696 |
| 1641571200 | $0.16 | $0.16 | $0.16 | $0.16 | 7 | $0.139806 |
| 1641571260 | $0.15 | $0.15 | $0.15 | $0.15 | 100 | $0.140539 |
| 1641571320 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.140573 |
| 1641571440 | $0.14 | $0.16 | $0.14 | $0.14 | 185 | $0.141544 |
| 1641571560 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.141543 |
| 1641571620 | $0.15 | $0.16 | $0.15 | $0.16 | 7 | $0.141618 |
| 1641571680 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.14167 |
| 1641571800 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.141784 |
| 1641572220 | $0.14 | $0.14 | $0.14 | $0.14 | 9 | $0.141774 |
| 1641572280 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.141767 |
| 1641572400 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.141765 |
| 1641572520 | $0.16 | $0.16 | $0.16 | $0.16 | 25 | $0.142042 |
| 1641572700 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.142258 |
| 1641572760 | $0.16 | $0.16 | $0.16 | $0.16 | 100 | $0.143263 |
| 1641572880 | $0.17 | $0.18 | $0.17 | $0.18 | 21 | $0.143605 |
| 1641573000 | $0.18 | $0.18 | $0.17 | $0.17 | 30 | $0.144129 |
| 1641573120 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $0.144172 |
| 1641573180 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.144368 |
| 1641573420 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.144382 |
| 1641573720 | $0.17 | $0.17 | $0.17 | $0.17 | 15 | $0.14459 |
| 1641573780 | $0.17 | $0.17 | $0.17 | $0.17 | 34 | $0.14505 |
| 1641573840 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.145087 |
| 1641574080 | $0.13 | $0.15 | $0.13 | $0.15 | 6 | $0.145092 |
| 1641574140 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.145105 |
| 1641574200 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.145121 |
| 1641574560 | $0.17 | $0.17 | $0.17 | $0.17 | 5 | $0.145187 |
| 1641574620 | $0.17 | $0.17 | $0.17 | $0.17 | 80 | $0.146192 |
| 1641574740 | $0.17 | $0.17 | $0.17 | $0.17 | 9 | $0.1463 |
| 1641574800 | $0.18 | $0.18 | $0.18 | $0.18 | 40 | $0.146966 |
| 1641575400 | $0.19 | $0.19 | $0.18 | $0.18 | 8 | $0.147125 |
| 1641575580 | $0.19 | $0.19 | $0.19 | $0.19 | 13 | $0.147398 |
| 1641575640 | $0.20 | $0.20 | $0.20 | $0.20 | 6 | $0.147552 |
| 1641575880 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.147603 |
| 1641575940 | $0.19 | $0.19 | $0.19 | $0.19 | 15 | $0.147911 |
| 1641576000 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.148012 |
| 1641576120 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.148089 |
| 1641576240 | $0.18 | $0.18 | $0.18 | $0.18 | 25 | $0.148468 |
| 1641576300 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.148543 |
| 1641576360 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.148618 |
| 1641576540 | $0.19 | $0.19 | $0.19 | $0.19 | 21 | $0.149025 |
| 1641576720 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.149121 |
| 1641576900 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.14914 |
| 1641576960 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.149258 |
| 1641577200 | $0.20 | $0.20 | $0.20 | $0.20 | 77 | $0.151017 |
| 1641577380 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.151043 |
| 1641577560 | $0.21 | $0.21 | $0.21 | $0.21 | 11 | $0.151333 |
| 1641577860 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.151364 |
| 1641578160 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.151395 |
| 1641578340 | $0.22 | $0.22 | $0.22 | $0.22 | 10 | $0.1517 |
| 1641578400 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.15184 |
| 1641578580 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.15187 |
| 1641578640 | $0.22 | $0.22 | $0.22 | $0.22 | 7 | $0.152081 |
| 1641578880 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.152253 |
| 1641579240 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.152287 |
| 1641579420 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.152322 |
| 1641579600 | $0.23 | $0.23 | $0.23 | $0.23 | 7 | $0.152561 |
| 1641579660 | $0.24 | $0.24 | $0.24 | $0.24 | 8 | $0.152868 |
| 1641579720 | $0.23 | $0.23 | $0.23 | $0.23 | 21 | $0.153572 |
| 1641579780 | $0.23 | $0.23 | $0.23 | $0.23 | 8 | $0.153837 |
| 1641579840 | $0.24 | $0.24 | $0.24 | $0.24 | 6 | $0.15406 |
| 1641579960 | $0.24 | $0.24 | $0.24 | $0.24 | 12 | $0.154503 |
| 1641580020 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.154686 |
| 1641580380 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.154727 |
| 1641580440 | $0.25 | $0.25 | $0.25 | $0.25 | 11 | $0.155174 |
| 1641580620 | $0.26 | $0.26 | $0.26 | $0.26 | 21 | $0.156105 |
| 1641580680 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.156145 |
| 1641580920 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.156189 |
| 1641581100 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.156233 |
| 1641581220 | $0.26 | $0.26 | $0.26 | $0.26 | 21 | $0.157145 |
| 1641581400 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.15738 |
| 1641581520 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.157427 |
| 1641581700 | $0.27 | $0.27 | $0.27 | $0.27 | 6 | $0.157709 |
| 1641581940 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.157756 |
| 1641582000 | $0.28 | $0.28 | $0.28 | $0.28 | 34 | $0.159462 |
| 1641582060 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.159569 |
| 1641582180 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.159618 |
| 1641582360 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.159864 |
| 1641582720 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.160354 |
| 1641583320 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.16084 |
| 1641583380 | $0.27 | $0.27 | $0.27 | $0.27 | 21 | $0.161762 |
| 1641583440 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.16181 |
| 1641583500 | $0.27 | $0.27 | $0.27 | $0.27 | 6 | $0.16207 |
| 1641583740 | $0.29 | $0.29 | $0.29 | $0.29 | 9 | $0.16253 |
| 1641583860 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.162585 |
| 1641584160 | $0.29 | $0.29 | $0.29 | $0.29 | 77 | $0.16639 |
| 1641584340 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.166867 |
| 1641584400 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.167175 |
| 1641584700 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.16723 |
| 1641584820 | $0.30 | $0.30 | $0.30 | $0.30 | 11 | $0.16779 |
| 1641584880 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.168062 |
| 1641584940 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.168113 |
| 1641585000 | $0.31 | $0.31 | $0.30 | $0.30 | 200 | $0.178165 |
| 1641585060 | $0.30 | $0.30 | $0.30 | $0.30 | 32 | $0.179536 |
| 1641585120 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.179729 |
| 1641585300 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.179768 |
| 1641585360 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.179978 |
| 1641585420 | $0.30 | $0.30 | $0.29 | $0.29 | 102 | $0.18411 |
| 1641585660 | $0.29 | $0.29 | $0.29 | $0.29 | 57 | $0.186112 |
| 1641585720 | $0.29 | $0.31 | $0.29 | $0.31 | 100 | $0.189454 |
| 1641585900 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.189518 |
| 1641585960 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.18955 |
| 1641586020 | $0.30 | $0.30 | $0.30 | $0.30 | 40 | $0.190949 |
| 1641586200 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.191636 |
| 1641586320 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.191772 |
| 1641586380 | $0.29 | $0.29 | $0.29 | $0.29 | 77 | $0.194093 |
| 1641586920 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.194122 |
| 1641586980 | $0.27 | $0.27 | $0.25 | $0.25 | 8 | $0.194271 |
| 1641587100 | $0.25 | $0.25 | $0.25 | $0.25 | 80 | $0.195603 |
| 1641587160 | $0.25 | $0.25 | $0.25 | $0.25 | 15 | $0.195845 |
| 1641587280 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.195926 |
| 1641587340 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.195983 |
| 1641587460 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.196002 |
| 1641587520 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.19604 |
| 1641587580 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.196084 |
| 1641587640 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.196133 |
| 1641587700 | $0.27 | $0.28 | $0.26 | $0.26 | 12 | $0.19641 |
| 1641587940 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.196459 |
| 1641588120 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.196478 |
| 1641588180 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.196496 |
| 1641588360 | $0.27 | $0.27 | $0.26 | $0.27 | 204 | $0.200655 |
| 1641588420 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.200675 |
| 1641588480 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.200691 |
| 1641588540 | $0.27 | $0.27 | $0.27 | $0.27 | 60 | $0.201827 |
| 1641588840 | $0.27 | $0.27 | $0.25 | $0.26 | 123 | $0.203404 |
| 1641588960 | $0.27 | $0.27 | $0.24 | $0.24 | 6 | $0.20347 |
| 1641589020 | $0.27 | $0.27 | $0.27 | $0.27 | 40 | $0.204165 |
| 1641589080 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.20418 |
| 1641589140 | $0.26 | $0.26 | $0.26 | $0.26 | 106 | $0.205683 |