SPCE23Jul21P31.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 20, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
  6. >
  7. SPCE23Jul21P31.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626787800$1.95$2.49$1.81$1.88140$1.978428
1626787860$1.83$2.00$1.81$2.0010$1.9714
1626787920$2.00$2.03$1.92$1.9214$1.973048
1626787980$1.92$1.92$1.86$1.862$1.972048
1626788040$1.87$2.00$1.82$2.0011$1.967005
1626788100$1.98$2.22$1.98$2.068$1.971513
1626788160$2.23$2.23$2.06$2.1690$2.039709
1626788220$2.08$2.08$2.08$2.081$2.039855
1626788280$2.07$2.07$2.07$2.071$2.039963
1626788340$2.18$2.18$2.18$2.185$2.042446
1626788400$2.16$2.20$2.11$2.119$2.046048
1626788460$2.07$2.07$2.07$2.078$2.046688
1626788520$2.27$2.40$2.25$2.4016$2.059587
1626788580$2.50$2.50$2.43$2.437$2.068074
1626788640$2.50$2.50$2.39$2.4734$2.108117
1626788700$2.60$2.60$2.55$2.568$2.117994
1626788820$2.58$2.58$2.58$2.581$2.11926
1626788880$2.52$2.52$2.52$2.521$2.120355
1626788940$2.58$2.75$2.58$2.755$2.127843
1626789240$2.40$2.40$2.39$2.393$2.13
1626789300$2.35$2.40$2.35$2.375$2.133218
1626789360$2.23$2.28$2.23$2.286$2.135298
1626789480$2.45$2.45$2.45$2.451$2.136113
1626789660$2.25$2.25$2.25$2.251$2.136408
1626789720$2.45$2.49$2.45$2.494$2.139718
1626789780$2.48$2.49$2.48$2.493$2.14236
1626789900$2.58$2.64$2.53$2.645$2.14812
1626789960$2.53$2.53$2.53$2.531$2.149075
1626790140$2.35$2.37$2.35$2.379$2.153887
1626790200$2.35$2.40$2.35$2.4011$2.160214
1626790500$2.19$2.19$2.19$2.1951$2.163439
1626790560$2.30$2.30$2.28$2.2811$2.166141
1626790680$2.04$2.04$2.02$2.0257$2.152578
1626790740$2.10$2.14$2.10$2.142$2.152458
1626790800$2.20$2.20$2.20$2.201$2.152546
1626790860$2.10$2.10$2.06$2.069$2.151107
1626791100$2.35$2.35$2.35$2.351$2.151467
1626791280$2.40$2.45$2.40$2.453$2.15299
1626791340$2.40$2.40$2.40$2.403$2.154318
1626791460$2.51$2.51$2.51$2.512$2.155589
1626791520$2.42$2.42$2.42$2.421$2.15606
1626791640$2.44$2.44$2.44$2.441$2.156565
1626792000$2.46$2.46$2.46$2.463$2.158176
1626792240$2.48$2.48$2.36$2.3610$2.161895
1626792300$2.35$2.35$2.35$2.351$2.162222
1626792360$2.32$2.32$2.32$2.321$2.162495
1626792420$2.37$2.37$2.37$2.371$2.162854
1626793140$2.46$2.46$2.46$2.461$2.163367
1626793320$2.45$2.45$2.45$2.451$2.163862
1626793860$2.33$2.33$2.33$2.332$2.164432
1626794160$2.20$2.20$2.19$2.1915$2.165226
1626794220$2.19$2.19$2.19$2.191$2.165267
1626794280$2.17$2.17$2.17$2.171$2.165275
1626794820$2.23$2.23$2.23$2.232$2.16549
1626795000$2.14$2.14$2.14$2.141$2.165448
1626795900$2.03$2.03$2.03$2.032$2.165
1626796200$1.97$2.00$1.97$2.002$2.164405
1626796260$1.98$1.98$1.98$1.981$2.164102
1626796440$2.02$2.02$2.02$2.021$2.163865
1626796560$2.06$2.06$2.06$2.061$2.163694
1626797700$1.91$1.91$1.91$1.911$2.163278
1626797880$1.83$1.83$1.83$1.833$2.161647
1626798180$1.92$1.92$1.92$1.922$2.160861
1626799980$1.80$1.80$1.80$1.801$2.160275
1626800100$1.86$1.86$1.86$1.861$2.159789
1626800400$1.80$1.80$1.80$1.8011$2.153487
1626801060$2.00$2.01$2.00$2.012$2.153015
1626801240$1.83$1.83$1.83$1.832$2.151993
1626801300$1.83$1.83$1.83$1.832$2.150977
1626801420$1.83$1.83$1.83$1.836$2.147968
1626801480$1.83$1.83$1.83$1.8340$2.129264
1626802560$1.65$1.65$1.65$1.651$2.12856
1626802620$1.53$1.53$1.53$1.531$2.127683
1626803040$1.58$1.58$1.58$1.582$2.126081
1626803100$1.59$1.59$1.59$1.596$2.12142
1626803340$1.61$1.61$1.61$1.614$2.118472
1626803520$1.61$1.61$1.56$1.564$2.115472
1626803640$1.63$1.63$1.63$1.631$2.114778
1626804420$1.48$1.48$1.48$1.485$2.110269
1626804540$1.45$1.45$1.45$1.451$2.109333
1626804900$1.34$1.34$1.27$1.2710$2.098083
1626805200$1.35$1.35$1.35$1.353$2.094958
1626805320$1.33$1.35$1.33$1.354$2.090747
1626805380$1.40$1.40$1.40$1.4066$2.032893
1626805620$1.35$1.35$1.35$1.3525$2.011894
1626805920$1.40$1.44$1.40$1.4460$1.970183
1626806040$1.41$1.41$1.41$1.413$1.968264
1626806160$1.45$1.46$1.45$1.4669$1.930507
1626806340$1.48$1.50$1.48$1.5014$1.924118
1626806520$1.45$1.45$1.45$1.451$1.923625
1626807060$1.32$1.32$1.32$1.321$1.922996
1626807180$1.31$1.31$1.31$1.314$1.920455
1626807240$1.31$1.31$1.31$1.313$1.918564
1626807300$1.32$1.32$1.29$1.296$1.914845
1626807480$1.27$1.27$1.27$1.2710$1.908292
1626807600$1.22$1.22$1.22$1.221$1.907593
1626807780$1.18$1.18$1.18$1.181$1.906855
1626807840$1.15$1.15$1.15$1.1518$1.893286
1626807960$1.18$1.18$1.18$1.185$1.889752
1626808140$1.17$1.17$1.17$1.171$1.889039
1626808200$1.15$1.15$1.15$1.153$1.88685
1626808260$1.11$1.11$1.11$1.115$1.883035
1626808320$1.11$1.12$1.11$1.122$1.881529
1626808380$1.11$1.11$1.11$1.111$1.880773
1626808440$1.15$1.15$1.15$1.1523$1.864674
1626808500$1.16$1.17$1.16$1.1712$1.85677
1626808560$1.17$1.17$1.17$1.1713$1.848419
1626808740$1.19$1.19$1.19$1.1910$1.842316
1626808800$1.25$1.25$1.25$1.255$1.839584
1626809100$1.14$1.19$1.14$1.193$1.8377
1626809340$1.07$1.07$1.06$1.067$1.832733
1626809520$1.11$1.11$1.11$1.114$1.8301
1626809760$1.03$1.03$1.03$1.0325$1.812288
1626809880$1.05$1.05$1.05$1.051$1.81161
1626810000$0.98$0.98$0.98$0.981$1.810871
1626810120$0.99$0.99$0.99$0.991$1.810142
1626810240$1.00$1.00$1.00$1.002$1.808705
1626810300$1.01$1.01$1.01$1.011$1.807998
1626810780$1.00$1.00$1.00$1.001$1.807283
1626810900$1.02$1.02$1.02$1.022$1.805892
1626810960$1.04$1.04$1.04$1.043$1.803867
1626811020$1.07$1.07$1.07$1.0710$1.797458
1626811080$1.05$1.05$1.05$1.051$1.796806