SPCE23Jul21P31.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 19, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
  6. >
  7. SPCE23Jul21P31.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626701400$3.65$3.65$3.65$3.652$3.65
1626701460$3.55$3.55$3.25$3.509$3.46909
1626701520$3.50$3.70$3.40$3.704$3.477333
1626701640$3.50$3.50$3.50$3.5012$3.487407
1626701760$3.00$3.10$3.00$3.0032$3.247627
1626701820$3.05$3.15$3.05$3.134$3.239523
1626701880$3.10$3.35$3.10$3.3513$3.228157
1626702000$3.55$3.55$3.55$3.555$3.248024
1626702120$3.70$3.70$3.70$3.707$3.283977
1626702360$3.10$3.10$3.10$3.101$3.28191
1626702420$3.00$3.00$3.00$3.0010$3.253434
1626702480$2.93$2.93$2.93$2.931$3.2502
1626702600$2.73$2.73$2.69$2.6911$3.195045
1626702660$2.68$2.73$2.68$2.684$3.177652
1626702720$2.81$2.81$2.81$2.811$3.174482
1626702900$2.78$2.78$2.78$2.781$3.171111
1626702960$2.80$2.83$2.74$2.838$3.14472
1626703020$2.98$2.98$2.98$2.981$3.143412
1626703140$2.82$2.82$2.80$2.804$3.133307
1626703200$2.91$2.91$2.89$2.892$3.129772
1626703320$2.85$2.85$2.76$2.764$3.120147
1626703440$2.58$2.60$2.58$2.603$3.108633
1626703500$2.46$2.56$2.46$2.563$3.096338
1626703560$2.53$2.53$2.53$2.531$3.092377
1626703620$2.45$2.45$2.45$2.451$3.087916
1626703680$2.45$2.50$2.45$2.5012$3.042051
1626703740$2.43$2.43$2.43$2.431$3.038152
1626703920$2.45$2.45$2.45$2.452$3.030754
1626704040$2.45$2.45$2.43$2.4352$2.88744
1626704100$2.39$2.45$2.39$2.453$2.881028
1626704160$2.40$2.40$2.40$2.401$2.87879
1626704220$2.58$2.58$2.58$2.582$2.876036
1626704280$2.52$2.52$2.50$2.507$2.864375
1626704340$2.44$2.50$2.44$2.4819$2.835102
1626704400$2.25$2.25$2.25$2.251$2.832704
1626704460$2.25$2.29$2.25$2.2723$2.78397
1626704580$2.27$2.27$2.27$2.272$2.780148
1626704640$2.18$2.20$2.12$2.1235$2.707269
1626704700$2.16$2.33$2.16$2.335$2.700614
1626704760$2.25$2.27$2.25$2.275$2.69363
1626704820$2.21$2.21$2.21$2.212$2.690569
1626704880$2.09$2.09$2.09$2.0913$2.666838
1626704940$2.17$2.17$2.17$2.171$2.665333
1626705000$2.25$2.25$2.24$2.2411$2.651671
1626705060$2.24$2.25$2.17$2.1719$2.630027
1626705120$2.15$2.16$2.13$2.138$2.619375
1626705180$2.15$2.20$2.15$2.202$2.616972
1626705240$2.19$2.23$2.19$2.238$2.608333
1626705300$2.28$2.32$2.28$2.3225$2.589007
1626705360$2.29$2.29$2.22$2.2917$2.574404
1626705420$2.21$2.22$2.15$2.2128$2.551473
1626705480$2.15$2.22$2.15$2.206$2.546784
1626705540$2.20$2.20$2.15$2.1512$2.536759
1626705660$2.04$2.04$2.02$2.025$2.53138
1626705720$2.00$2.05$2.00$2.052$2.529238
1626705900$2.16$2.16$2.11$2.158$2.522681
1626705960$2.11$2.11$2.10$2.103$2.520082
1626706020$2.11$2.11$2.11$2.111$2.519237
1626706080$2.07$2.07$2.07$2.0718$2.503161
1626706140$2.00$2.00$2.00$2.0012$2.491436
1626706200$2.10$2.10$2.08$2.0833$2.467572
1626706260$2.16$2.18$2.14$2.1420$2.456302
1626706320$2.18$2.18$2.12$2.1226$2.441683
1626706380$2.12$2.16$2.12$2.1616$2.433803
1626706440$2.18$2.21$2.16$2.2128$2.422288
1626706500$2.22$2.29$2.22$2.2915$2.417947
1626706620$2.36$2.36$2.29$2.292$2.417664
1626706680$2.28$2.28$2.24$2.2418$2.41361
1626706860$2.15$2.18$2.15$2.182$2.412874
1626706920$2.23$2.23$2.16$2.1612$2.40866
1626707100$2.11$2.11$2.11$2.114$2.406931
1626707160$2.13$2.13$2.13$2.1317$2.400282
1626707280$2.21$2.21$2.21$2.211$2.400014
1626707400$2.17$2.20$2.15$2.20152$2.359303
1626707460$2.15$2.15$2.10$2.1030$2.350953
1626707520$2.08$2.21$2.03$2.0333$2.341753
1626707940$2.20$2.20$2.20$2.201$2.3416
1626708240$2.23$2.23$2.14$2.142$2.341262
1626708480$2.08$2.08$2.08$2.081$2.34098
1626708600$2.03$2.11$2.03$2.116$2.339068
1626708660$2.00$2.00$1.95$1.966$2.336648
1626708720$1.96$1.98$1.96$1.983$2.335471
1626708780$2.00$2.00$2.00$2.002$2.334761
1626708840$1.93$1.93$1.93$1.931$2.334334
1626708900$1.91$1.93$1.90$1.90232$2.250543
1626708960$1.90$1.90$1.90$1.9024$2.243544
1626709020$1.98$1.98$1.98$1.982$2.243106
1626709200$1.93$1.93$1.93$1.931$2.242846
1626709260$1.84$1.84$1.74$1.7431$2.231537
1626709380$1.90$1.93$1.90$1.938$2.229477
1626709440$1.88$1.88$1.88$1.8810$2.22669
1626709560$1.99$1.99$1.99$1.994$2.225937
1626709680$1.95$1.95$1.95$1.951$2.225718
1626709860$1.90$1.90$1.90$1.903$2.224944
1626709920$1.91$1.91$1.91$1.911$2.224695
1626709980$1.87$1.87$1.87$1.8710$2.221908
1626710220$1.85$1.85$1.85$1.851$2.221616
1626710280$1.87$1.88$1.87$1.8815$2.217602
1626710340$1.95$1.97$1.95$1.9725$2.212526
1626710400$1.95$1.95$1.95$1.957$2.211135
1626710460$1.98$1.98$1.98$1.981$2.21096
1626710520$1.95$1.95$1.95$1.9525$2.206117
1626710640$1.96$1.96$1.96$1.961$2.205934
1626710700$1.91$1.91$1.91$1.911$2.205715
1626710760$1.86$1.86$1.86$1.863$2.204948
1626710820$1.89$1.89$1.89$1.891$2.204715
1626710940$1.84$1.84$1.84$1.841$2.204446
1626711300$1.81$1.81$1.81$1.811$2.204154
1626711540$1.83$1.83$1.83$1.833$2.203328
1626711600$1.81$1.81$1.79$1.795$2.201826
1626711720$1.85$1.85$1.85$1.851$2.201568
1626711840$1.79$1.79$1.79$1.791$2.201267
1626711900$1.88$1.88$1.88$1.885$2.200094
1626712140$1.88$1.93$1.88$1.933$2.199431
1626712320$1.93$1.97$1.93$1.9751$2.18981
1626712440$1.93$1.93$1.93$1.931$2.189628
1626712620$2.04$2.04$2.04$2.0410$2.188585
1626712680$2.00$2.00$2.00$2.005$2.18793
1626712860$2.00$2.01$2.00$2.012$2.187102
1626712920$1.98$1.98$1.98$1.984$2.187102
1626712980$2.06$2.06$2.06$2.061$2.187014
1626713040$2.02$2.02$2.02$2.0210$2.185868
1626713100$2.02$2.02$2.02$2.021$2.185754
1626713160$1.99$1.99$1.98$1.985$2.185078
1626713220$1.97$1.97$1.97$1.971$2.184931
1626713280$2.00$2.00$2.00$2.001$2.184805
1626713340$2.01$2.01$2.01$2.011$2.184686
1626713400$2.00$2.00$2.00$2.0010$2.183434
1626713580$2.05$2.05$2.05$2.051$2.183344
1626714060$2.09$2.09$2.09$2.091$2.183281
1626714420$1.89$1.99$1.89$1.996$2.182432
1626714480$1.91$1.91$1.91$1.9110$2.180609
1626715080$1.88$1.88$1.88$1.881$2.180408
1626715140$1.99$1.99$1.99$1.991$2.18028
1626715440$1.95$1.95$1.90$1.9055$2.171953
1626715740$1.96$1.96$1.96$1.9620$2.169255
1626715860$1.99$2.02$1.99$2.0029$2.166156
1626715920$2.00$2.00$2.00$2.002$2.165948
1626716160$1.87$1.87$1.87$1.876$2.164844
1626716400$1.81$1.81$1.81$1.812$2.164403
1626716760$1.82$1.82$1.82$1.822$2.163976
1626716820$1.76$1.76$1.75$1.7523$2.158275
1626716940$1.84$1.85$1.84$1.852$2.157892
1626717000$1.80$1.82$1.80$1.822$2.157467
1626717240$1.73$1.73$1.73$1.737$2.15565
1626717420$1.64$1.64$1.64$1.647$2.153466
1626717480$1.60$1.61$1.60$1.6112$2.149543
1626717660$1.54$1.54$1.54$1.547$2.146991
1626717720$1.55$1.59$1.55$1.595$2.145259
1626717900$1.61$1.61$1.61$1.612$2.144621
1626717960$1.61$1.61$1.61$1.612$2.143985
1626718020$1.61$1.61$1.61$1.611$2.143668
1626718200$1.60$1.60$1.60$1.604$2.142378
1626718260$1.57$1.57$1.57$1.5711$2.138668
1626718320$1.52$1.52$1.50$1.5026$2.129257
1626718440$1.52$1.52$1.52$1.5245$2.11375
1626718620$1.52$1.52$1.52$1.521$2.113414
1626718680$1.53$1.53$1.53$1.533$2.112426
1626718980$1.50$1.50$1.50$1.506$2.110359
1626719340$1.54$1.54$1.54$1.541$2.110039
1626719520$1.56$1.56$1.56$1.566$2.10819
1626720480$1.47$1.47$1.47$1.472$2.107476
1626720540$1.44$1.44$1.43$1.433$2.106351
1626720600$1.49$1.49$1.49$1.4920$2.099541
1626720900$1.40$1.40$1.40$1.401$2.099155
1626721020$1.38$1.38$1.38$1.382$2.098361
1626721500$1.38$1.38$1.38$1.381$2.097965
1626721560$1.41$1.41$1.41$1.411$2.097586
1626721620$1.40$1.40$1.40$1.401$2.097202
1626721980$1.48$1.48$1.48$1.481$2.096862
1626722160$1.49$1.49$1.49$1.491$2.096529
1626722220$1.59$1.63$1.59$1.60105$2.070114
1626722280$1.60$1.60$1.60$1.601$2.06987
1626722520$1.56$1.56$1.56$1.566$2.068284
1626722580$1.56$1.56$1.56$1.562$2.067758
1626723180$1.53$1.53$1.53$1.531$2.06748
1626723900$1.58$1.59$1.58$1.596$2.065977
1626724380$1.56$1.56$1.56$1.561$2.065716
1626724500$1.64$1.64$1.62$1.6442$2.056493
1626724560$1.63$1.63$1.63$1.6325$2.05118