SPXW20Jul22C3900.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 20, 2022.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
  6. >
  7. SPXW20Jul22C3900.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1658318340$33.96$33.96$33.96$33.961$33.96
1658318820$38.68$38.68$38.68$38.681$36.32
1658323860$39.25$39.39$39.25$39.399$39.374444
1658323920$34.20$34.20$34.10$34.104$37.75923
1658323980$37.42$37.50$37.42$37.502$37.719333
1658324040$38.50$38.50$38.50$38.5010$38.0316
1658324160$40.51$41.32$40.51$41.3213$38.977368
1658324220$43.00$43.00$43.00$43.001$39.080512
1658324280$43.60$43.60$43.60$43.601$39.1935
1658324340$42.10$42.10$42.10$42.101$39.26439
1658324400$41.82$41.82$41.82$41.821$39.325238
1658324460$41.78$41.78$41.00$41.007$39.644081
1658324520$39.16$39.16$39.16$39.162$39.625098
1658324580$38.98$39.90$38.98$39.909$39.612333
1658324640$40.38$40.38$39.78$39.786$39.636666
1658324700$41.91$42.03$40.30$40.3015$39.965061
1658324760$42.17$42.17$42.13$42.1311$40.22826
1658324820$37.76$37.76$37.76$37.765$40.10103
1658324880$37.38$37.38$37.38$37.381$40.073265
1658325120$40.95$41.60$40.00$40.0016$40.231578
1658325240$36.96$36.96$36.50$36.504$40.108983
1658325300$36.68$37.50$36.00$37.5012$39.793538
1658325360$36.78$36.78$36.78$36.781$39.770534
1658325420$36.80$36.80$33.50$33.5010$39.387021
1658325480$33.22$33.22$31.32$31.324$39.190689
1658325540$32.18$32.50$32.18$32.502$39.097482
1658325600$33.00$33.00$33.00$33.001$39.056283
1658325660$33.18$33.18$33.18$33.182$38.977933
1658325840$31.69$32.53$31.69$32.375$38.757032
1658325900$32.60$32.60$32.60$32.601$38.717564
1658325960$29.00$30.58$28.50$30.5811$38.147185
1658326020$30.89$31.50$30.89$31.504$37.988128
1658326080$32.00$32.00$32.00$32.001$37.953313
1658326200$35.37$35.86$35.37$35.864$37.90017
1658326260$35.72$35.72$35.72$35.721$37.887853
1658326320$36.98$36.98$36.98$36.98691$37.165126
1658326440$37.40$37.40$37.40$37.408$37.167271
1658326500$36.90$36.90$35.10$35.1012$37.15938
1658326560$35.54$35.54$34.58$34.5811$37.138498
1658326680$36.11$36.11$36.11$36.115$37.132809
1658326860$39.50$40.18$39.50$40.185$37.148151
1658326920$39.60$40.00$39.00$40.0015$37.188073
1658326980$41.14$41.14$41.14$41.143$37.200862
1658327100$42.45$42.45$42.45$42.452$37.212163
1658327220$47.59$47.59$47.59$47.591$37.223322
1658327400$48.81$48.81$48.81$48.811$37.235767
1658327520$50.84$51.97$50.84$51.963$37.281873
1658327580$52.34$52.34$52.27$52.272$37.313974
1658327700$54.66$54.66$54.66$54.666$37.424458
1658327880$57.74$57.74$57.70$57.7015$37.742466
1658327940$57.15$57.15$56.00$56.4614$38.008146
1658328120$52.70$52.70$52.70$52.702$38.038345
1658328300$56.15$56.20$56.15$56.20114$39.942143
1658328360$56.85$58.59$56.85$58.596$40.042113
1658328420$60.24$60.80$60.24$60.804$40.117201
1658328480$61.81$61.81$61.81$61.815$40.215626
1658328600$62.16$62.16$62.16$62.164$40.29499
1658328660$67.00$67.00$67.00$67.002$40.343194
1658328780$69.69$70.00$68.98$68.983$40.422079
1658328900$68.83$68.83$68.83$68.831$40.447625
1658329020$68.45$68.45$68.45$68.452$40.497899
1658329140$69.25$70.33$69.25$69.9617$40.935145
1658329200$71.10$71.10$71.10$71.103$41.014947
1658329260$66.10$66.10$66.10$66.1010$41.234222
1658329380$68.00$68.00$68.00$68.008$41.420095
1658329440$65.52$65.52$65.52$65.527$41.565651
1658329620$67.02$67.02$67.02$67.021$41.587594
1658329680$65.00$65.00$65.00$65.001$41.60776
1658329740$65.30$65.30$65.30$65.301$41.628149
1658329800$67.00$67.00$67.00$67.001$41.649965
1658329980$65.80$65.80$65.80$65.801$41.670713
1658330040$65.55$65.55$65.55$65.551$41.69121
1658330100$64.00$64.00$64.00$64.001$41.710343
1658330160$64.35$64.35$64.35$64.351$41.729742
1658330220$64.75$64.75$64.75$64.7510$41.925327
1658330340$65.50$65.50$65.50$65.501$41.945339
1658330460$62.00$62.00$62.00$62.001$41.962349
1658330520$60.10$60.10$60.10$60.101$41.97772
1658330760$62.10$62.10$62.10$62.101$41.994758
1658330880$63.50$63.50$63.50$63.501$42.012952
1658331060$65.50$65.50$65.50$65.501$42.032806
1658331120$64.50$64.50$64.50$64.501$42.051782
1658331300$66.50$66.50$66.50$66.501$42.072413
1658331360$66.50$66.50$66.50$66.503$42.134099
1658331660$60.00$61.50$60.00$61.505$42.212749
1658331780$62.67$62.67$62.67$62.675$42.29813
1658331840$63.89$63.89$63.89$63.8913$42.529917
1658332140$66.29$66.29$66.29$66.292$42.569093
1658332200$66.02$66.02$66.02$66.021$42.58841
1658332620$71.41$71.41$71.41$71.412$42.635814
1658332740$70.60$70.60$70.60$70.604$42.7275
1658333100$69.96$69.96$69.96$69.963$42.7943
1658333160$71.05$71.05$71.05$71.052$42.840432
1658333880$71.12$71.12$71.12$71.121$42.863499
1658334120$71.20$71.20$71.20$71.201$42.886593
1658334540$66.70$66.70$66.70$66.702$42.925345
1658334600$67.03$67.03$66.60$66.603$42.983693
1658334840$70.14$70.14$70.14$70.141$43.005717
1658335020$70.47$70.47$70.47$70.472$43.050194
1658335080$70.06$71.64$70.06$71.6417$43.425503
1658335200$69.92$69.92$69.92$69.9215$43.739171
1658335320$65.20$65.20$65.20$65.201$43.756096
1658335380$60.00$60.00$58.00$58.0012$43.904789
1658335440$56.67$57.00$56.67$57.005$43.954715
1658335500$53.73$54.00$53.73$54.002$43.970116
1658335560$53.00$53.00$49.50$49.556$43.999187
1658335620$48.00$48.00$46.82$46.822$44.004455
1658335680$50.20$51.50$50.20$51.506$44.034642
1658335800$52.00$52.00$52.00$52.001$44.04076
1658335860$54.50$54.50$54.50$54.501$44.048787
1658335980$57.50$57.50$57.50$57.503$44.079686
1658336040$57.60$57.60$57.60$57.602$44.100359
1658336160$57.65$57.65$57.65$57.6510$44.203163
1658336220$59.40$59.40$59.40$59.404$44.249145
1658336340$59.70$59.70$59.70$59.702$44.272484
1658336880$49.00$49.00$49.00$49.001$44.276052
1658336940$45.00$45.00$45.00$45.001$44.276598
1658337060$39.00$39.00$38.82$38.823$44.264552
1658337120$39.41$39.41$39.41$39.411$44.260902
1658337180$41.34$41.34$41.34$41.345$44.249962
1658337240$41.59$41.59$41.50$41.503$44.243931
1658337300$43.00$43.00$41.50$41.503$44.238911
1658337420$41.42$41.42$41.42$41.425$44.228439
1658337540$44.00$45.87$44.00$45.875$44.233131
1658337600$43.79$43.79$43.79$43.791$44.232803
1658337660$43.47$43.47$43.47$43.473$44.231114
1658338320$53.85$53.85$53.85$53.853$44.252363
1658338560$51.20$51.20$50.35$50.354$44.271519
1658339340$48.10$48.10$46.80$47.546$44.285592
1658339580$45.80$45.80$45.80$45.805$44.291107
1658339700$44.44$44.44$43.00$43.006$44.29071
1658339760$42.30$42.30$42.30$42.301$44.289268
1658339820$39.97$39.97$37.59$37.596$44.263701
1658339940$38.30$38.30$38.30$38.305$44.242264
1658340000$40.48$40.48$40.48$40.482$44.236862
1658340180$42.04$44.35$42.04$44.354$44.233636
1658340360$44.40$44.40$44.40$44.405$44.234229
1658340420$45.00$45.00$45.00$45.002$44.23532
1658340540$46.75$46.75$46.75$46.751$44.23711
1658340720$42.98$42.98$42.98$42.985$44.232652
1658340900$44.40$44.40$44.40$44.405$44.233243
1658340960$46.50$46.50$46.50$46.505$44.241225
1658341740$58.57$58.57$57.50$57.503$44.269929
1658341920$52.93$52.93$52.93$52.933$44.288148
1658342100$57.17$57.17$57.17$57.171$44.297175
1658342220$58.50$58.50$58.50$58.501$44.307121
1658342700$59.45$59.45$59.45$59.4510$44.412426
1658343060$57.80$57.80$57.80$57.801$44.42173
1658343120$57.43$57.43$56.20$56.204$44.455855
1658343720$59.80$59.80$59.80$59.801$44.466481
1658343840$65.10$65.10$65.10$65.101$44.480761
1658344140$62.45$62.45$62.45$62.451$44.493188
1658344560$63.73$63.73$63.73$63.732$44.519758
1658345400$68.90$68.90$68.90$68.903$44.570165
1658345760$59.71$59.71$59.71$59.714$44.611786
1658345940$61.73$61.73$61.73$61.732$44.635284
1658346120$65.81$65.81$65.81$65.812$44.664311
1658346240$68.08$68.08$66.13$66.39309$48.421611
1658346360$64.39$64.39$64.39$64.391$48.430638
1658346540$66.93$66.93$66.93$66.932$48.45153
1658346840$61.53$61.53$61.53$61.532$48.466283