SPXW16Jul21C4180.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 18, 2021.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
  6. >
  7. SPXW16Jul21C4180.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1624017600$82.60$82.60$82.60$82.607$82.60
1624018860$74.10$74.10$74.10$74.1012$77.231578
1624023300$70.30$70.30$70.30$70.307$70.30
1624023420$70.98$70.98$70.98$70.981$70.385
1624023780$72.20$72.20$72.20$72.202$70.748
1624024260$68.85$68.85$68.85$68.853$70.31
1624024440$69.25$69.25$69.25$69.251$70.234285
1624024500$69.35$69.35$69.35$69.351$70.175333
1624024800$71.88$71.88$71.88$71.885$70.6015
1624025160$69.32$69.32$69.32$69.324$70.387916
1624025280$70.55$70.55$70.55$70.551$70.3944
1624025340$70.20$70.20$70.20$70.205$70.362
1624025640$70.43$70.43$70.40$70.402$70.365312
1624025760$69.25$69.25$69.25$69.251$70.331515
1624026120$69.33$69.33$69.33$69.332$70.274285
1624026240$67.98$67.98$67.98$67.981$70.210555
1624026300$68.02$68.02$68.02$68.023$70.042051
1624026540$67.97$67.97$67.97$67.971$69.99025
1624026720$67.48$67.48$67.48$67.481$69.929024
1624026780$66.40$66.40$66.40$66.401$69.845
1624026960$69.00$69.00$69.00$69.006$69.739375
1624027260$67.10$67.10$67.10$67.108$69.362321
1624027320$67.80$67.80$67.80$67.8015$69.032253
1624027920$65.43$65.43$65.43$65.431$68.982222
1624028040$65.30$65.30$65.30$65.301$68.93178
1624030080$63.70$63.70$63.70$63.702$68.792266
1624030200$63.60$63.60$63.60$63.602$68.657402
1624030260$63.85$63.90$63.85$63.908$68.206352
1624030740$67.90$67.90$67.90$67.901$68.20279
1624030980$66.70$66.70$66.70$66.701$68.185517
1624031160$66.06$66.15$66.00$66.1511$67.945204
1624031220$66.23$66.60$66.23$66.602$67.9146
1624032120$66.55$66.60$66.55$66.604$67.863076
1624032180$66.56$66.56$66.50$66.516$67.79
1624032780$68.40$68.40$68.40$68.401$67.795495
1624032900$68.21$68.30$68.21$68.2510$67.833223
1624032960$67.95$67.95$67.95$67.951$67.83418
1624033020$68.10$68.10$68.10$68.101$67.836341
1624033380$68.20$68.55$68.20$68.552$67.84496
1624034100$68.60$68.70$68.52$68.6013$67.916086
1624034220$68.07$68.07$68.07$68.071$67.917194
1624035360$67.15$67.15$67.05$67.0510$67.861812
1624035600$67.00$67.00$67.00$67.002$67.850397
1624035960$67.11$67.11$66.91$66.9510$67.797453
1624036560$69.05$69.05$68.85$68.909$67.857
1624037340$66.61$66.62$66.56$66.629$67.794022
1624037400$67.15$67.15$67.15$67.152$67.786906
1624038300$67.06$67.06$67.06$67.063$67.775054
1624038840$67.10$67.10$67.10$67.102$67.767795
1624039260$67.37$67.37$67.37$67.371$67.765668
1624039560$68.60$68.60$68.60$68.607$67.795773
1624040160$67.72$67.72$67.72$67.723$67.794619
1624041000$68.12$68.12$68.12$68.121$67.796262
1624041120$67.56$67.56$67.56$67.5610$67.784903
1624043400$64.32$64.32$64.32$64.322$67.751904
1624044600$67.10$67.10$67.10$67.102$67.745754
1624045140$66.93$66.93$66.93$66.931$67.741924
1624045200$66.27$66.27$66.27$66.271$67.735046
1624045680$65.30$65.30$65.30$65.3010$67.626339
1624045980$66.02$66.02$66.02$66.021$67.6192
1624046220$63.47$63.47$63.47$63.474$67.546724
1624046280$64.40$64.40$64.40$64.406$67.466382
1624046340$61.30$61.30$61.30$61.307$67.288016
1624046400$60.08$60.08$60.08$60.081$67.258353