SPCE23Jul21P31.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 22, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
  6. >
  7. SPCE23Jul21P31.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626960600$0.42$0.42$0.25$0.257$0.31
1626960660$0.33$0.33$0.33$0.331$0.3125
1626960720$0.28$0.28$0.28$0.282$0.306
1626960840$0.22$0.22$0.22$0.221$0.298181
1626960900$0.23$0.23$0.23$0.231$0.2925
1626961200$0.26$0.26$0.26$0.261$0.29
1626961500$0.33$0.33$0.31$0.312$0.294
1626961560$0.39$0.39$0.39$0.391$0.30
1626961620$0.41$0.41$0.41$0.4110$0.342307
1626961680$0.39$0.39$0.39$0.393$0.347241
1626961740$0.38$0.38$0.38$0.3831$0.364166
1626961800$0.39$0.39$0.39$0.392$0.365
1626961860$0.30$0.44$0.30$0.443$0.364153
1626961980$0.47$0.47$0.47$0.471$0.365757
1626962280$0.39$0.39$0.39$0.3932$0.373673
1626962340$0.45$0.45$0.44$0.444$0.37647
1626962400$0.36$0.36$0.36$0.3610$0.375
1626962460$0.37$0.37$0.37$0.371$0.374955
1626962640$0.36$0.39$0.36$0.3916$0.376589
1626962820$0.40$0.40$0.40$0.405$0.377462
1626963120$0.46$0.46$0.46$0.461$0.378074
1626963180$0.42$0.42$0.42$0.4212$0.381496
1626963240$0.47$0.50$0.47$0.5027$0.397816
1626963300$0.49$0.52$0.49$0.527$0.401546
1626963360$0.56$0.56$0.56$0.565$0.405806
1626963480$0.60$0.63$0.60$0.6324$0.428904
1626963540$0.57$0.57$0.57$0.5779$0.467474
1626963600$0.56$0.56$0.56$0.561$0.467793
1626963720$0.64$0.64$0.62$0.622$0.468904
1626963780$0.64$0.64$0.64$0.6410$0.474569
1626963900$0.65$0.65$0.55$0.5524$0.48549
1626964020$0.58$0.58$0.54$0.542$0.485945
1626964080$0.52$0.54$0.52$0.5410$0.487248
1626964140$0.55$0.57$0.55$0.573$0.487917
1626964200$0.58$0.58$0.56$0.5624$0.493013
1626964380$0.59$0.62$0.59$0.624$0.4942
1626964500$0.62$0.62$0.62$0.621$0.49454
1626964560$0.64$0.64$0.60$0.606$0.496329
1626964620$0.60$0.60$0.60$0.601$0.496604
1626964680$0.61$0.61$0.57$0.5822$0.501253
1626964740$0.59$0.59$0.59$0.595$0.502351
1626964860$0.52$0.52$0.52$0.522$0.502438
1626964920$0.55$0.56$0.55$0.5624$0.505558
1626965100$0.56$0.56$0.56$0.561$0.505684
1626965340$0.58$0.68$0.58$0.689$0.508886
1626965400$0.70$0.72$0.68$0.726$0.51139
1626965460$0.71$0.72$0.71$0.7119$0.519677
1626965520$0.68$0.70$0.68$0.704$0.52113
1626965580$0.74$0.74$0.70$0.7017$0.528209
1626965640$0.73$0.73$0.69$0.706$0.530386
1626965700$0.68$0.71$0.68$0.7121$0.53768
1626965760$0.73$0.73$0.73$0.731$0.538054
1626965820$0.75$0.77$0.75$0.7646$0.556482
1626965880$0.75$0.78$0.73$0.7810$0.559842
1626965940$0.80$0.81$0.79$0.8041$0.576006
1626966000$0.75$0.79$0.75$0.792$0.576639
1626966060$0.79$0.80$0.79$0.806$0.578788
1626966120$0.81$0.81$0.81$0.819$0.582101
1626966180$0.79$0.79$0.79$0.791$0.582432
1626966240$0.78$0.80$0.78$0.7818$0.588021
1626966300$0.80$0.82$0.80$0.822$0.588705
1626966360$0.83$0.89$0.83$0.8933$0.600718
1626966420$0.86$0.86$0.86$0.861$0.601098
1626966480$0.91$0.91$0.90$0.915$0.603328
1626966540$0.94$0.97$0.94$0.9529$0.617364
1626966600$0.95$0.95$0.95$0.9522$0.627266
1626966660$0.92$0.92$0.92$0.921$0.627662
1626966720$0.91$0.91$0.88$0.915$0.629476
1626966780$1.00$1.00$1.00$1.001$0.629973
1626966900$1.03$1.03$1.03$1.035$0.632636
1626966960$1.10$1.11$1.10$1.1110$0.638843
1626967020$1.01$1.01$0.99$0.9914$0.645445
1626967080$1.03$1.03$1.03$1.031$0.64594
1626967200$1.05$1.05$1.05$1.051$0.64646
1626967260$1.05$1.10$1.05$1.0535$0.665578
1626967320$1.08$1.08$1.08$1.081$0.666088
1626967380$1.02$1.06$1.02$1.0427$0.678464
1626967500$1.00$1.00$1.00$1.001$0.678846
1626967740$1.00$1.03$1.00$1.016$0.681239
1626967800$0.94$0.94$0.94$0.941$0.681544
1626967860$0.91$0.95$0.91$0.9333$0.690783
1626967920$0.88$0.88$0.87$0.8726$0.695975
1626967980$0.86$0.86$0.86$0.862$0.696336
1626968040$0.89$0.89$0.86$0.868$0.697797
1626968100$0.86$0.86$0.86$0.861$0.697973
1626968160$0.82$0.82$0.82$0.826$0.698766
1626968220$0.82$0.86$0.82$0.864$0.699331
1626968280$0.81$0.81$0.81$0.8110$0.700511
1626968340$0.82$0.82$0.82$0.8220$0.703006
1626968400$0.88$0.88$0.88$0.881$0.70319
1626968460$0.92$0.92$0.87$0.872$0.70359
1626968520$0.87$0.87$0.87$0.8736$0.709598
1626968580$0.90$0.90$0.90$0.9017$0.71279
1626968760$0.94$0.94$0.94$0.941$0.713014
1626969420$0.94$0.94$0.94$0.941$0.713238
1626969540$0.97$0.97$0.97$0.971$0.71349
1626969600$0.94$0.94$0.94$0.9420$0.717859
1626969660$0.91$0.91$0.91$0.911$0.718044
1626969960$1.06$1.06$1.06$1.061$0.718373
1626970020$1.04$1.04$1.04$1.041$0.718682
1626970080$1.00$1.02$1.00$1.025$0.720066
1626970200$1.03$1.03$1.02$1.0211$0.7232
1626970260$1.04$1.04$1.04$1.041$0.7235
1626970380$1.09$1.09$1.09$1.095$0.725225
1626970680$1.18$1.18$1.18$1.184$0.726932
1626970740$1.19$1.19$1.19$1.195$0.729094
1626970860$1.20$1.22$1.20$1.222$0.72999
1626971340$1.06$1.06$1.03$1.035$0.731474
1626971400$1.05$1.05$1.05$1.058$0.733821
1626972000$0.96$0.96$0.96$0.9621$0.738112
1626972480$1.10$1.10$1.10$1.101$0.738438
1626973020$1.10$1.10$1.10$1.102$0.73909
1626973320$1.09$1.09$1.09$1.091$0.739405
1626973560$1.01$1.01$1.01$1.011$0.739649
1626973740$1.01$1.01$1.01$1.012$0.740134
1626973920$1.00$1.00$1.00$1.005$0.741295
1626973980$1.00$1.00$1.00$1.002$0.741757
1626974100$0.99$0.99$0.99$0.991$0.741978
1626974460$0.87$0.87$0.87$0.871$0.742092
1626974520$0.90$0.94$0.90$0.942$0.742408
1626974580$0.95$0.95$0.95$0.954$0.743144
1626974820$0.95$0.95$0.93$0.932$0.743492
1626974880$0.95$0.99$0.95$0.9726$0.748651
1626975000$0.89$0.92$0.89$0.9031$0.752819
1626975240$0.83$0.83$0.83$0.8310$0.753464
1626975660$0.87$0.87$0.87$0.871$0.753561
1626976200$0.97$0.97$0.97$0.9718$0.756762
1626976260$1.02$1.02$1.02$1.0213$0.759544
1626976560$0.93$0.93$0.93$0.931$0.759683
1626977400$1.03$1.03$1.03$1.033$0.76034
1626977580$1.02$1.04$1.02$1.0316$0.76384
1626979320$1.07$1.07$1.07$1.0725$0.769843
1626979380$1.14$1.14$1.14$1.145$0.771289
1626979440$1.17$1.17$1.17$1.172$0.771911
1626979500$1.24$1.24$1.24$1.245$0.773729
1626980460$1.11$1.11$1.11$1.111$0.77399
1626980520$1.09$1.09$1.09$1.091$0.774235
1626981480$1.11$1.11$1.11$1.119$0.776563
1626981720$1.14$1.15$1.14$1.155$0.777981
1626981900$1.14$1.14$1.12$1.122$0.778521
1626982080$0.95$0.95$0.95$0.951$0.778652
1626982200$1.00$1.00$1.00$1.001$0.778821
1626982500$0.92$0.92$0.92$0.9210$0.779893
1626982620$0.90$0.90$0.90$0.901$0.779984
1626982680$0.85$0.88$0.85$0.8811$0.780586
1626982740$0.87$0.87$0.87$0.872$0.780721
1626983100$0.98$0.98$0.98$0.981$0.78087
1626983460$1.00$1.00$0.94$1.0048$0.788405
1626983700$1.05$1.05$1.05$1.052$0.788784
1626983760$1.05$1.05$1.05$1.051$0.788973
1626983820$1.07$1.07$1.07$1.0720$0.792979