SPCE23Jul21P31.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 15, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
  6. >
  7. SPCE23Jul21P31.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626355800$2.18$2.18$2.00$2.002$2.09
1626355860$2.03$2.03$2.03$2.031$2.07
1626355920$2.00$2.03$2.00$2.038$2.024545
1626355980$2.09$2.25$2.09$2.1710$2.094761
1626356100$2.18$2.18$2.04$2.042$2.096086
1626356160$1.80$1.80$1.80$1.801$2.08375
1626356460$2.01$2.01$1.87$1.874$2.063214
1626356520$1.86$1.86$1.86$1.864$2.037812
1626356760$1.60$1.63$1.60$1.632$2.012941
1626356820$1.61$1.61$1.61$1.612$1.990555
1626356940$1.54$1.54$1.53$1.532$1.966578
1626357240$1.67$1.67$1.67$1.676$1.926136
1626357300$1.62$1.62$1.62$1.621$1.919333
1626357480$1.53$1.53$1.53$1.531$1.910869
1626357600$1.51$1.51$1.51$1.511$1.90234
1626357900$1.64$1.64$1.64$1.641$1.896875
1626358260$1.76$1.76$1.76$1.763$1.888823
1626358320$1.82$1.82$1.82$1.822$1.886226
1626358620$2.01$2.01$2.01$2.013$1.892857
1626358740$2.01$2.01$2.01$2.012$1.896896
1626358860$2.07$2.07$2.07$2.075$1.910634
1626358980$2.05$2.05$2.05$2.052$1.914923
1626359040$1.99$1.99$1.99$1.9926$1.936373
1626359160$2.03$2.03$1.98$1.983$1.938297
1626359280$2.17$2.17$2.17$2.175$1.95
1626359460$2.24$2.24$2.24$2.2410$1.976605
1626359520$2.20$2.20$2.20$2.201$1.978636
1626359580$2.21$2.21$2.21$2.212$1.982767
1626359760$2.27$2.27$2.27$2.271$1.985309
1626359940$2.10$2.10$2.10$2.101$1.986315
1626360000$2.18$2.18$2.18$2.182$1.989655
1626360240$2.12$2.12$2.12$2.121$1.990769
1626360420$2.13$2.13$2.12$2.125$1.996147
1626360600$2.10$2.10$2.10$2.102$1.997822
1626360840$1.95$1.95$1.95$1.951$1.99744
1626360960$1.91$1.91$1.91$1.911$1.996746
1626361560$1.98$1.98$1.98$1.982$1.996484
1626361620$1.92$1.92$1.92$1.922$1.995307
1626361740$1.86$1.86$1.86$1.861$1.994274
1626362160$1.83$1.83$1.83$1.831$1.99303
1626362580$1.69$1.69$1.69$1.691$1.990751
1626362820$1.69$1.69$1.69$1.692$1.986296
1626362880$1.68$1.68$1.67$1.673$1.979492
1626363000$1.86$1.86$1.86$1.862$1.977785
1626363180$1.88$1.88$1.88$1.885$1.974413
1626363420$1.88$1.88$1.85$1.852$1.972925
1626363600$1.88$1.88$1.88$1.881$1.972297
1626363900$1.94$1.94$1.94$1.942$1.971866
1626364140$2.00$2.00$2.00$2.003$1.972418
1626364200$2.00$2.00$2.00$2.001$1.972597
1626364500$2.08$2.08$2.07$2.072$1.97391
1626364560$2.05$2.06$2.05$2.0640$1.990459
1626364800$1.99$1.99$1.99$1.991$1.990456
1626365160$2.15$2.15$2.15$2.151$1.991262
1626365220$2.16$2.16$2.16$2.161$1.99211
1626367080$2.02$2.02$2.02$2.021$1.99225
1626367500$2.03$2.03$2.03$2.031$1.992437
1626367560$2.04$2.04$2.04$2.041$1.992673
1626367620$2.07$2.07$2.07$2.072$1.993431
1626367680$2.12$2.12$2.12$2.123$1.995265
1626367740$2.16$2.27$2.16$2.2515$2.012027
1626367800$2.28$2.28$2.23$2.2311$2.022532
1626367860$2.28$2.28$2.28$2.283$2.025805
1626367920$2.25$2.25$2.25$2.252$2.027689
1626368100$2.25$2.25$2.25$2.252$2.029541
1626368520$2.35$2.35$2.35$2.351$2.030871
1626368640$2.36$2.36$2.36$2.362$2.03358
1626368760$2.40$2.40$2.40$2.401$2.035081
1626368820$2.40$2.40$2.40$2.401$2.036571
1626368880$2.43$2.43$2.43$2.431$2.03817
1626368940$2.44$2.44$2.44$2.445$2.046175
1626369000$2.42$2.45$2.42$2.4512$2.063422
1626369060$2.44$2.49$2.44$2.497$2.07337
1626369120$2.47$2.47$2.45$2.457$2.08296
1626369240$2.46$2.46$2.46$2.461$2.084316
1626369360$2.40$2.40$2.40$2.401$2.085448
1626369420$2.40$2.40$2.40$2.4013$2.099452
1626369480$2.40$2.40$2.40$2.401$2.100477
1626369600$2.40$2.40$2.35$2.3714$2.113615
1626369660$2.31$2.31$2.31$2.313$2.115516
1626369900$2.31$2.31$2.31$2.311$2.116141
1626369960$2.30$2.30$2.30$2.308$2.120752
1626370020$2.28$2.28$2.28$2.281$2.12125
1626370200$2.33$2.33$2.33$2.334$2.123827
1626370260$2.36$2.36$2.36$2.3626$2.141371
1626370320$2.35$2.35$2.35$2.351$2.141965
1626370440$2.34$2.35$2.34$2.3511$2.148011
1626370560$2.30$2.30$2.30$2.304$2.149672
1626370620$2.30$2.30$2.30$2.301$2.150081
1626371160$2.33$2.33$2.33$2.332$2.151056
1626371460$2.32$2.32$2.32$2.32100$2.187078
1626371520$2.34$2.34$2.34$2.3450$2.201811
1626371640$2.38$2.38$2.38$2.3811$2.205509
1626372000$2.37$2.39$2.37$2.392$2.206165
1626372060$2.30$2.33$2.30$2.3312$2.208658
1626372240$2.31$2.31$2.31$2.318$2.210126
1626372780$2.29$2.29$2.29$2.291$2.210271
1626372840$2.32$2.32$2.32$2.321$2.210469
1626373440$2.34$2.34$2.33$2.332$2.210917
1626373500$2.27$2.27$2.27$2.2710$2.211961
1626373680$2.24$2.25$2.24$2.2554$2.214467
1626373740$2.05$2.05$2.05$2.054$2.213413
1626374160$2.23$2.23$2.23$2.231$2.21344
1626374460$2.27$2.27$2.26$2.269$2.214116
1626374580$2.23$2.23$2.23$2.238$2.214314
1626375060$2.14$2.14$2.14$2.141$2.214199
1626375300$2.18$2.18$2.18$2.188$2.213778
1626375360$2.13$2.13$2.13$2.135$2.21314
1626375720$2.17$2.17$2.17$2.171$2.213074
1626375780$2.15$2.15$2.15$2.151$2.212978
1626375960$2.09$2.09$2.09$2.091$2.212792
1626376020$2.12$2.12$2.12$2.123$2.212371
1626376080$2.14$2.14$2.14$2.141$2.212262
1626376140$2.09$2.09$2.09$2.0910$2.210445
1626376200$2.08$2.09$2.08$2.0911$2.208362
1626376320$2.11$2.14$2.11$2.142$2.208119
1626376380$2.11$2.11$2.11$2.111$2.207976
1626376440$2.12$2.12$2.12$2.122$2.207721
1626376500$2.14$2.14$2.14$2.142$2.207525
1626376620$2.17$2.17$2.17$2.171$2.207471
1626376680$2.18$2.18$2.17$2.175$2.207245
1626376980$2.16$2.16$2.16$2.161$2.207177
1626377040$2.12$2.12$2.12$2.124$2.20668
1626377160$2.16$2.18$2.16$2.186$2.206341
1626377460$2.15$2.16$2.15$2.163$2.206132
1626377520$2.17$2.17$2.17$2.173$2.20598
1626377760$2.19$2.19$2.19$2.193$2.205913
1626377820$2.19$2.19$2.19$2.191$2.205891
1626377880$2.16$2.16$2.16$2.161$2.205827
1626378000$2.17$2.17$2.16$2.165$2.205552
1626378120$2.13$2.13$2.13$2.132$2.205344
1626378540$2.19$2.19$2.19$2.191$2.205323
1626378720$2.15$2.15$2.15$2.151$2.205247
1626379020$2.21$2.21$2.21$2.211$2.205253
1626379080$2.21$2.23$2.21$2.233$2.2053
1626379140$2.22$2.22$2.22$2.222$2.20534