SPCE23Jul21P31.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 16, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
  6. >
  7. SPCE23Jul21P31.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626442200$1.76$1.76$1.76$1.761$1.76
1626442320$1.77$1.90$1.77$1.907$1.85625
1626442380$1.80$1.81$1.80$1.813$1.841818
1626442440$1.73$1.73$1.70$1.702$1.822307
1626442560$1.76$1.76$1.76$1.761$1.817857
1626442620$1.78$1.78$1.78$1.782$1.813125
1626442680$1.55$1.55$1.45$1.458$1.72125
1626442740$1.46$1.52$1.46$1.5214$1.632105
1626442920$1.74$1.74$1.71$1.716$1.64409
1626443100$1.89$1.89$1.89$1.893$1.659787
1626443160$2.00$2.00$2.00$2.007$1.703888
1626443220$1.95$1.98$1.95$1.986$1.731
1626443280$1.94$1.98$1.94$1.987$1.754029
1626443340$2.01$2.06$2.00$2.069$1.787631
1626443400$1.99$2.10$1.99$2.086$1.806219
1626443460$2.06$2.10$2.05$2.108$1.829555
1626443520$2.06$2.06$2.00$2.0045$1.90274
1626443580$1.94$1.94$1.94$1.943$1.90355
1626443640$1.89$1.89$1.88$1.885$1.902867
1626443760$1.99$1.99$1.99$1.992$1.904068
1626443820$2.00$2.00$2.00$2.002$1.905374
1626443880$2.07$2.12$2.06$2.0610$1.916242
1626443940$2.06$2.12$2.06$2.128$1.923939
1626444000$2.08$2.09$2.07$2.085$1.928529
1626444060$2.17$2.17$2.12$2.122$1.931046
1626444120$2.10$2.10$2.10$2.101$1.932023
1626444180$2.06$2.06$2.06$2.061$1.932758
1626444240$1.99$2.00$1.99$1.9912$1.936505
1626444300$1.99$2.01$1.99$2.014$1.937842
1626444360$2.10$2.10$2.10$2.101$1.938691
1626444540$2.13$2.15$2.13$2.152$1.940777
1626444600$2.20$2.20$2.20$2.2010$1.953546
1626444780$2.07$2.07$2.07$2.075$1.956346
1626444900$2.18$2.18$2.15$2.1511$1.967442
1626445080$2.03$2.03$2.03$2.035$1.968839
1626445140$2.09$2.09$2.06$2.0611$1.973361
1626445320$2.20$2.20$2.20$2.201$1.974322
1626445380$2.18$2.18$2.18$2.1810$1.982682
1626445500$2.26$2.27$2.26$2.273$1.986104
1626445560$2.24$2.24$2.23$2.232$1.988087
1626445680$2.25$2.27$2.25$2.2711$1.99916
1626445740$2.23$2.23$2.22$2.222$2.000871
1626445800$2.10$2.10$2.10$2.101$2.001245
1626445860$2.05$2.05$2.05$2.051$2.001428
1626445920$2.08$2.08$2.08$2.0820$2.006923
1626446040$2.07$2.07$2.07$2.071$2.007142
1626446100$1.98$2.02$1.98$2.023$2.007
1626446220$2.06$2.06$2.06$2.061$2.007182
1626446340$2.04$2.04$2.04$2.0418$2.009093
1626446400$2.02$2.03$2.02$2.0317$2.01
1626446880$2.13$2.13$2.13$2.1310$2.013571
1626446940$2.18$2.18$2.18$2.182$2.014556
1626447060$2.10$2.10$2.10$2.103$2.015307
1626447120$2.15$2.15$2.15$2.152$2.016093
1626447240$2.23$2.23$2.23$2.232$2.017333
1626447480$2.20$2.20$2.20$2.201$2.017861
1626447720$2.38$2.38$2.38$2.383$2.020974
1626447780$2.37$2.37$2.37$2.371$2.021971
1626447840$2.37$2.37$2.37$2.372$2.023948
1626447900$2.39$2.42$2.39$2.423$2.027126
1626447960$2.45$2.45$2.45$2.452$2.029495
1626448200$2.28$2.30$2.28$2.3021$2.04447
1626448260$2.33$2.33$2.33$2.331$2.045224
1626448440$2.41$2.41$2.41$2.418$2.052764
1626448500$2.36$2.36$2.36$2.362$2.054344
1626448620$2.34$2.34$2.34$2.3410$2.061503
1626448680$2.37$2.37$2.37$2.3710$2.069046
1626449040$2.36$2.36$2.32$2.327$2.073461
1626449100$2.35$2.35$2.35$2.351$2.074124
1626449400$2.19$2.19$2.19$2.193$2.074952
1626449460$2.22$2.22$2.22$2.222$2.075639
1626449580$2.23$2.26$2.23$2.263$2.07687
1626449760$2.08$2.08$2.08$2.081$2.076877
1626449820$2.13$2.13$2.13$2.132$2.077126
1626449880$2.12$2.12$2.12$2.121$2.077226
1626449940$2.12$2.18$2.12$2.175$2.078202
1626450000$2.18$2.18$2.18$2.185$2.079362
1626450180$2.10$2.10$2.06$2.064$2.079277
1626450240$2.02$2.02$2.02$2.029$2.078097
1626450420$2.13$2.13$2.13$2.132$2.078325
1626450540$2.12$2.12$2.12$2.126$2.078869
1626450840$2.15$2.15$2.15$2.151$2.079023
1626451080$2.16$2.16$2.16$2.163$2.079547
1626451140$2.17$2.17$2.17$2.172$2.079935
1626451260$2.28$2.28$2.28$2.283$2.081215
1626451320$2.25$2.34$2.25$2.3427$2.094939
1626451500$2.34$2.34$2.34$2.341$2.095432
1626451560$2.29$2.29$2.29$2.291$2.095823
1626451680$2.38$2.38$2.38$2.3820$2.106795
1626451740$2.37$2.37$2.37$2.375$2.109311
1626451980$2.36$2.36$2.34$2.343$2.110703
1626452220$2.33$2.33$2.33$2.331$2.111119
1626452460$2.36$2.36$2.36$2.361$2.11159
1626452880$2.34$2.34$2.34$2.341$2.112022
1626453120$2.33$2.33$2.33$2.335$2.114063
1626453180$2.33$2.34$2.33$2.3416$2.120363
1626453300$2.37$2.37$2.37$2.371$2.120816
1626453420$2.50$2.50$2.46$2.466$2.124542
1626453600$2.61$2.61$2.61$2.611$2.125412
1626453660$2.59$2.60$2.59$2.606$2.130425
1626453720$2.59$2.59$2.59$2.5915$2.142331
1626453900$2.59$2.59$2.59$2.591$2.143103
1626454320$2.61$2.61$2.61$2.613$2.145506
1626454860$2.59$2.59$2.53$2.5310$2.152596
1626455160$2.59$2.59$2.59$2.594$2.155527
1626455280$2.58$2.58$2.53$2.532$2.156861
1626455340$2.55$2.55$2.55$2.555$2.160115
1626455880$2.65$2.65$2.65$2.654$2.163338
1626455940$2.64$2.64$2.64$2.641$2.164121
1626456540$2.69$2.71$2.69$2.717$2.170129
1626456660$2.68$2.68$2.68$2.683$2.1726
1626456720$2.63$2.65$2.63$2.6544$2.203076
1626458160$2.70$2.70$2.70$2.7010$2.21046
1626458220$2.70$2.70$2.70$2.7010$2.217628
1626459000$2.73$2.73$2.73$2.737$2.222826
1626459120$2.68$2.68$2.68$2.6824$2.238193
1626459180$2.70$2.70$2.70$2.701$2.238839
1626460200$2.79$2.79$2.79$2.791$2.239608
1626460980$2.79$2.79$2.79$2.7913$2.249423
1626461100$2.80$2.80$2.80$2.801$2.250178
1626461400$2.82$2.82$2.82$2.821$2.250957
1626462180$2.77$2.77$2.77$2.772$2.252373
1626462300$2.77$2.77$2.71$2.7112$2.259852
1626462480$2.73$2.73$2.72$2.723$2.261724
1626462600$2.63$2.63$2.63$2.633$2.263195
1626463200$2.60$2.63$2.60$2.632$2.26413
1626463380$2.66$2.66$2.66$2.6610$2.269318
1626463620$2.72$2.72$2.72$2.7285$2.314492
1626464640$2.68$2.68$2.68$2.681$2.314923
1626464700$2.72$2.72$2.72$2.721$2.3154
1626464760$2.74$2.74$2.74$2.744$2.317388
1626464820$2.78$2.84$2.78$2.844$2.319755
1626465000$2.75$2.75$2.75$2.7510$2.324711
1626465060$2.84$2.87$2.84$2.8713$2.332474
1626465360$2.87$2.87$2.87$2.872$2.333691
1626465540$2.85$2.85$2.85$2.852$2.334858