SPXW18Feb22C4670.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 11, 2022.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
  6. >
  7. SPXW18Feb22C4670.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1644590880$4.50$4.50$4.50$4.505$4.50
1644591000$4.40$4.40$4.40$4.406$4.445454
1644591060$4.24$4.24$4.24$4.243$4.401428
1644591480$3.00$3.00$3.00$3.005$4.032631
1644592020$3.70$3.70$3.70$3.701$4.016
1644592140$3.70$3.70$3.55$3.555$3.9288
1644593460$3.76$3.79$3.76$3.795$3.903666
1644594360$3.70$3.70$3.70$3.703$3.885151
1644595620$3.17$3.17$3.17$3.1710$3.718837
1644597000$2.42$2.42$2.42$2.422$3.661111
1644597180$2.35$2.35$2.35$2.351$3.632608
1644597300$2.30$2.30$2.30$2.301$3.604255
1644599760$2.31$2.31$2.31$2.312$3.551428
1644599820$2.22$2.22$2.22$2.222$3.499215
1644600480$2.20$2.20$2.20$2.201$3.47423
1644600540$2.14$2.16$2.14$2.1654$2.795471
1644600780$2.21$2.21$2.21$2.212$2.784629
1644600900$2.22$2.22$2.22$2.223$2.769369
1644601080$2.05$2.05$2.05$2.0537$2.589527
1644601620$1.96$1.96$1.89$1.8940$2.450372
1644602580$1.75$1.75$1.75$1.755$2.432227
1644604620$1.67$1.67$1.67$1.672$2.42441
1644604800$1.66$1.66$1.66$1.662$2.416649
1644605160$1.60$1.60$1.60$1.601$2.412525
1644605940$1.55$1.55$1.55$1.551$2.40819
1644606420$1.37$1.37$1.37$1.372$2.39786
1644606540$1.14$1.14$1.14$1.141$2.391633
1644607380$1.34$1.34$1.34$1.341$2.386453
1644609300$1.05$1.05$1.05$1.052$2.373414
1644610500$1.12$1.12$1.12$1.121$2.36733
1644611220$0.85$0.85$0.85$0.855$2.331374
1644612240$0.75$0.82$0.75$0.823$2.309859
1644612480$0.82$0.82$0.82$0.824$2.282522
1644612540$0.75$0.75$0.75$0.753$2.201471
1644612600$0.87$0.87$0.87$0.8720$2.146224
1644612720$0.75$0.82$0.75$0.8214$2.072313
1644612780$0.87$0.87$0.86$0.864$2.053667
1644612840$0.86$0.86$0.85$0.8515$1.987956
1644612900$0.86$0.86$0.80$0.8014$1.932291
1644612960$0.91$0.91$0.85$0.8511$1.893478
1644613020$0.82$0.82$0.81$0.815$1.875789
1644613080$0.73$0.73$0.73$0.737$1.85
1644613140$0.70$0.70$0.60$0.604$1.834444
1644613320$0.64$0.64$0.64$0.6410$1.797692
1644614040$0.65$0.65$0.65$0.654$1.783738