SPXW20Jul22C3900.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 20, 2022.
- S&P >
- SPXW.IN >
- Option Chain >
- SPXW20Jul22C3900.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1658318340 | $33.96 | $33.96 | $33.96 | $33.96 | 1 | $33.96 |
| 1658318820 | $38.68 | $38.68 | $38.68 | $38.68 | 1 | $36.32 |
| 1658323860 | $39.25 | $39.39 | $39.25 | $39.39 | 9 | $39.374444 |
| 1658323920 | $34.20 | $34.20 | $34.10 | $34.10 | 4 | $37.75923 |
| 1658323980 | $37.42 | $37.50 | $37.42 | $37.50 | 2 | $37.719333 |
| 1658324040 | $38.50 | $38.50 | $38.50 | $38.50 | 10 | $38.0316 |
| 1658324160 | $40.51 | $41.32 | $40.51 | $41.32 | 13 | $38.977368 |
| 1658324220 | $43.00 | $43.00 | $43.00 | $43.00 | 1 | $39.080512 |
| 1658324280 | $43.60 | $43.60 | $43.60 | $43.60 | 1 | $39.1935 |
| 1658324340 | $42.10 | $42.10 | $42.10 | $42.10 | 1 | $39.26439 |
| 1658324400 | $41.82 | $41.82 | $41.82 | $41.82 | 1 | $39.325238 |
| 1658324460 | $41.78 | $41.78 | $41.00 | $41.00 | 7 | $39.644081 |
| 1658324520 | $39.16 | $39.16 | $39.16 | $39.16 | 2 | $39.625098 |
| 1658324580 | $38.98 | $39.90 | $38.98 | $39.90 | 9 | $39.612333 |
| 1658324640 | $40.38 | $40.38 | $39.78 | $39.78 | 6 | $39.636666 |
| 1658324700 | $41.91 | $42.03 | $40.30 | $40.30 | 15 | $39.965061 |
| 1658324760 | $42.17 | $42.17 | $42.13 | $42.13 | 11 | $40.22826 |
| 1658324820 | $37.76 | $37.76 | $37.76 | $37.76 | 5 | $40.10103 |
| 1658324880 | $37.38 | $37.38 | $37.38 | $37.38 | 1 | $40.073265 |
| 1658325120 | $40.95 | $41.60 | $40.00 | $40.00 | 16 | $40.231578 |
| 1658325240 | $36.96 | $36.96 | $36.50 | $36.50 | 4 | $40.108983 |
| 1658325300 | $36.68 | $37.50 | $36.00 | $37.50 | 12 | $39.793538 |
| 1658325360 | $36.78 | $36.78 | $36.78 | $36.78 | 1 | $39.770534 |
| 1658325420 | $36.80 | $36.80 | $33.50 | $33.50 | 10 | $39.387021 |
| 1658325480 | $33.22 | $33.22 | $31.32 | $31.32 | 4 | $39.190689 |
| 1658325540 | $32.18 | $32.50 | $32.18 | $32.50 | 2 | $39.097482 |
| 1658325600 | $33.00 | $33.00 | $33.00 | $33.00 | 1 | $39.056283 |
| 1658325660 | $33.18 | $33.18 | $33.18 | $33.18 | 2 | $38.977933 |
| 1658325840 | $31.69 | $32.53 | $31.69 | $32.37 | 5 | $38.757032 |
| 1658325900 | $32.60 | $32.60 | $32.60 | $32.60 | 1 | $38.717564 |
| 1658325960 | $29.00 | $30.58 | $28.50 | $30.58 | 11 | $38.147185 |
| 1658326020 | $30.89 | $31.50 | $30.89 | $31.50 | 4 | $37.988128 |
| 1658326080 | $32.00 | $32.00 | $32.00 | $32.00 | 1 | $37.953313 |
| 1658326200 | $35.37 | $35.86 | $35.37 | $35.86 | 4 | $37.90017 |
| 1658326260 | $35.72 | $35.72 | $35.72 | $35.72 | 1 | $37.887853 |
| 1658326320 | $36.98 | $36.98 | $36.98 | $36.98 | 691 | $37.165126 |
| 1658326440 | $37.40 | $37.40 | $37.40 | $37.40 | 8 | $37.167271 |
| 1658326500 | $36.90 | $36.90 | $35.10 | $35.10 | 12 | $37.15938 |
| 1658326560 | $35.54 | $35.54 | $34.58 | $34.58 | 11 | $37.138498 |
| 1658326680 | $36.11 | $36.11 | $36.11 | $36.11 | 5 | $37.132809 |
| 1658326860 | $39.50 | $40.18 | $39.50 | $40.18 | 5 | $37.148151 |
| 1658326920 | $39.60 | $40.00 | $39.00 | $40.00 | 15 | $37.188073 |
| 1658326980 | $41.14 | $41.14 | $41.14 | $41.14 | 3 | $37.200862 |
| 1658327100 | $42.45 | $42.45 | $42.45 | $42.45 | 2 | $37.212163 |
| 1658327220 | $47.59 | $47.59 | $47.59 | $47.59 | 1 | $37.223322 |
| 1658327400 | $48.81 | $48.81 | $48.81 | $48.81 | 1 | $37.235767 |
| 1658327520 | $50.84 | $51.97 | $50.84 | $51.96 | 3 | $37.281873 |
| 1658327580 | $52.34 | $52.34 | $52.27 | $52.27 | 2 | $37.313974 |
| 1658327700 | $54.66 | $54.66 | $54.66 | $54.66 | 6 | $37.424458 |
| 1658327880 | $57.74 | $57.74 | $57.70 | $57.70 | 15 | $37.742466 |
| 1658327940 | $57.15 | $57.15 | $56.00 | $56.46 | 14 | $38.008146 |
| 1658328120 | $52.70 | $52.70 | $52.70 | $52.70 | 2 | $38.038345 |
| 1658328300 | $56.15 | $56.20 | $56.15 | $56.20 | 114 | $39.942143 |
| 1658328360 | $56.85 | $58.59 | $56.85 | $58.59 | 6 | $40.042113 |
| 1658328420 | $60.24 | $60.80 | $60.24 | $60.80 | 4 | $40.117201 |
| 1658328480 | $61.81 | $61.81 | $61.81 | $61.81 | 5 | $40.215626 |
| 1658328600 | $62.16 | $62.16 | $62.16 | $62.16 | 4 | $40.29499 |
| 1658328660 | $67.00 | $67.00 | $67.00 | $67.00 | 2 | $40.343194 |
| 1658328780 | $69.69 | $70.00 | $68.98 | $68.98 | 3 | $40.422079 |
| 1658328900 | $68.83 | $68.83 | $68.83 | $68.83 | 1 | $40.447625 |
| 1658329020 | $68.45 | $68.45 | $68.45 | $68.45 | 2 | $40.497899 |
| 1658329140 | $69.25 | $70.33 | $69.25 | $69.96 | 17 | $40.935145 |
| 1658329200 | $71.10 | $71.10 | $71.10 | $71.10 | 3 | $41.014947 |
| 1658329260 | $66.10 | $66.10 | $66.10 | $66.10 | 10 | $41.234222 |
| 1658329380 | $68.00 | $68.00 | $68.00 | $68.00 | 8 | $41.420095 |
| 1658329440 | $65.52 | $65.52 | $65.52 | $65.52 | 7 | $41.565651 |
| 1658329620 | $67.02 | $67.02 | $67.02 | $67.02 | 1 | $41.587594 |
| 1658329680 | $65.00 | $65.00 | $65.00 | $65.00 | 1 | $41.60776 |
| 1658329740 | $65.30 | $65.30 | $65.30 | $65.30 | 1 | $41.628149 |
| 1658329800 | $67.00 | $67.00 | $67.00 | $67.00 | 1 | $41.649965 |
| 1658329980 | $65.80 | $65.80 | $65.80 | $65.80 | 1 | $41.670713 |
| 1658330040 | $65.55 | $65.55 | $65.55 | $65.55 | 1 | $41.69121 |
| 1658330100 | $64.00 | $64.00 | $64.00 | $64.00 | 1 | $41.710343 |
| 1658330160 | $64.35 | $64.35 | $64.35 | $64.35 | 1 | $41.729742 |
| 1658330220 | $64.75 | $64.75 | $64.75 | $64.75 | 10 | $41.925327 |
| 1658330340 | $65.50 | $65.50 | $65.50 | $65.50 | 1 | $41.945339 |
| 1658330460 | $62.00 | $62.00 | $62.00 | $62.00 | 1 | $41.962349 |
| 1658330520 | $60.10 | $60.10 | $60.10 | $60.10 | 1 | $41.97772 |
| 1658330760 | $62.10 | $62.10 | $62.10 | $62.10 | 1 | $41.994758 |
| 1658330880 | $63.50 | $63.50 | $63.50 | $63.50 | 1 | $42.012952 |
| 1658331060 | $65.50 | $65.50 | $65.50 | $65.50 | 1 | $42.032806 |
| 1658331120 | $64.50 | $64.50 | $64.50 | $64.50 | 1 | $42.051782 |
| 1658331300 | $66.50 | $66.50 | $66.50 | $66.50 | 1 | $42.072413 |
| 1658331360 | $66.50 | $66.50 | $66.50 | $66.50 | 3 | $42.134099 |
| 1658331660 | $60.00 | $61.50 | $60.00 | $61.50 | 5 | $42.212749 |
| 1658331780 | $62.67 | $62.67 | $62.67 | $62.67 | 5 | $42.29813 |
| 1658331840 | $63.89 | $63.89 | $63.89 | $63.89 | 13 | $42.529917 |
| 1658332140 | $66.29 | $66.29 | $66.29 | $66.29 | 2 | $42.569093 |
| 1658332200 | $66.02 | $66.02 | $66.02 | $66.02 | 1 | $42.58841 |
| 1658332620 | $71.41 | $71.41 | $71.41 | $71.41 | 2 | $42.635814 |
| 1658332740 | $70.60 | $70.60 | $70.60 | $70.60 | 4 | $42.7275 |
| 1658333100 | $69.96 | $69.96 | $69.96 | $69.96 | 3 | $42.7943 |
| 1658333160 | $71.05 | $71.05 | $71.05 | $71.05 | 2 | $42.840432 |
| 1658333880 | $71.12 | $71.12 | $71.12 | $71.12 | 1 | $42.863499 |
| 1658334120 | $71.20 | $71.20 | $71.20 | $71.20 | 1 | $42.886593 |
| 1658334540 | $66.70 | $66.70 | $66.70 | $66.70 | 2 | $42.925345 |
| 1658334600 | $67.03 | $67.03 | $66.60 | $66.60 | 3 | $42.983693 |
| 1658334840 | $70.14 | $70.14 | $70.14 | $70.14 | 1 | $43.005717 |
| 1658335020 | $70.47 | $70.47 | $70.47 | $70.47 | 2 | $43.050194 |
| 1658335080 | $70.06 | $71.64 | $70.06 | $71.64 | 17 | $43.425503 |
| 1658335200 | $69.92 | $69.92 | $69.92 | $69.92 | 15 | $43.739171 |
| 1658335320 | $65.20 | $65.20 | $65.20 | $65.20 | 1 | $43.756096 |
| 1658335380 | $60.00 | $60.00 | $58.00 | $58.00 | 12 | $43.904789 |
| 1658335440 | $56.67 | $57.00 | $56.67 | $57.00 | 5 | $43.954715 |
| 1658335500 | $53.73 | $54.00 | $53.73 | $54.00 | 2 | $43.970116 |
| 1658335560 | $53.00 | $53.00 | $49.50 | $49.55 | 6 | $43.999187 |
| 1658335620 | $48.00 | $48.00 | $46.82 | $46.82 | 2 | $44.004455 |
| 1658335680 | $50.20 | $51.50 | $50.20 | $51.50 | 6 | $44.034642 |
| 1658335800 | $52.00 | $52.00 | $52.00 | $52.00 | 1 | $44.04076 |
| 1658335860 | $54.50 | $54.50 | $54.50 | $54.50 | 1 | $44.048787 |
| 1658335980 | $57.50 | $57.50 | $57.50 | $57.50 | 3 | $44.079686 |
| 1658336040 | $57.60 | $57.60 | $57.60 | $57.60 | 2 | $44.100359 |
| 1658336160 | $57.65 | $57.65 | $57.65 | $57.65 | 10 | $44.203163 |
| 1658336220 | $59.40 | $59.40 | $59.40 | $59.40 | 4 | $44.249145 |
| 1658336340 | $59.70 | $59.70 | $59.70 | $59.70 | 2 | $44.272484 |
| 1658336880 | $49.00 | $49.00 | $49.00 | $49.00 | 1 | $44.276052 |
| 1658336940 | $45.00 | $45.00 | $45.00 | $45.00 | 1 | $44.276598 |
| 1658337060 | $39.00 | $39.00 | $38.82 | $38.82 | 3 | $44.264552 |
| 1658337120 | $39.41 | $39.41 | $39.41 | $39.41 | 1 | $44.260902 |
| 1658337180 | $41.34 | $41.34 | $41.34 | $41.34 | 5 | $44.249962 |
| 1658337240 | $41.59 | $41.59 | $41.50 | $41.50 | 3 | $44.243931 |
| 1658337300 | $43.00 | $43.00 | $41.50 | $41.50 | 3 | $44.238911 |
| 1658337420 | $41.42 | $41.42 | $41.42 | $41.42 | 5 | $44.228439 |
| 1658337540 | $44.00 | $45.87 | $44.00 | $45.87 | 5 | $44.233131 |
| 1658337600 | $43.79 | $43.79 | $43.79 | $43.79 | 1 | $44.232803 |
| 1658337660 | $43.47 | $43.47 | $43.47 | $43.47 | 3 | $44.231114 |
| 1658338320 | $53.85 | $53.85 | $53.85 | $53.85 | 3 | $44.252363 |
| 1658338560 | $51.20 | $51.20 | $50.35 | $50.35 | 4 | $44.271519 |
| 1658339340 | $48.10 | $48.10 | $46.80 | $47.54 | 6 | $44.285592 |
| 1658339580 | $45.80 | $45.80 | $45.80 | $45.80 | 5 | $44.291107 |
| 1658339700 | $44.44 | $44.44 | $43.00 | $43.00 | 6 | $44.29071 |
| 1658339760 | $42.30 | $42.30 | $42.30 | $42.30 | 1 | $44.289268 |
| 1658339820 | $39.97 | $39.97 | $37.59 | $37.59 | 6 | $44.263701 |
| 1658339940 | $38.30 | $38.30 | $38.30 | $38.30 | 5 | $44.242264 |
| 1658340000 | $40.48 | $40.48 | $40.48 | $40.48 | 2 | $44.236862 |
| 1658340180 | $42.04 | $44.35 | $42.04 | $44.35 | 4 | $44.233636 |
| 1658340360 | $44.40 | $44.40 | $44.40 | $44.40 | 5 | $44.234229 |
| 1658340420 | $45.00 | $45.00 | $45.00 | $45.00 | 2 | $44.23532 |
| 1658340540 | $46.75 | $46.75 | $46.75 | $46.75 | 1 | $44.23711 |
| 1658340720 | $42.98 | $42.98 | $42.98 | $42.98 | 5 | $44.232652 |
| 1658340900 | $44.40 | $44.40 | $44.40 | $44.40 | 5 | $44.233243 |
| 1658340960 | $46.50 | $46.50 | $46.50 | $46.50 | 5 | $44.241225 |
| 1658341740 | $58.57 | $58.57 | $57.50 | $57.50 | 3 | $44.269929 |
| 1658341920 | $52.93 | $52.93 | $52.93 | $52.93 | 3 | $44.288148 |
| 1658342100 | $57.17 | $57.17 | $57.17 | $57.17 | 1 | $44.297175 |
| 1658342220 | $58.50 | $58.50 | $58.50 | $58.50 | 1 | $44.307121 |
| 1658342700 | $59.45 | $59.45 | $59.45 | $59.45 | 10 | $44.412426 |
| 1658343060 | $57.80 | $57.80 | $57.80 | $57.80 | 1 | $44.42173 |
| 1658343120 | $57.43 | $57.43 | $56.20 | $56.20 | 4 | $44.455855 |
| 1658343720 | $59.80 | $59.80 | $59.80 | $59.80 | 1 | $44.466481 |
| 1658343840 | $65.10 | $65.10 | $65.10 | $65.10 | 1 | $44.480761 |
| 1658344140 | $62.45 | $62.45 | $62.45 | $62.45 | 1 | $44.493188 |
| 1658344560 | $63.73 | $63.73 | $63.73 | $63.73 | 2 | $44.519758 |
| 1658345400 | $68.90 | $68.90 | $68.90 | $68.90 | 3 | $44.570165 |
| 1658345760 | $59.71 | $59.71 | $59.71 | $59.71 | 4 | $44.611786 |
| 1658345940 | $61.73 | $61.73 | $61.73 | $61.73 | 2 | $44.635284 |
| 1658346120 | $65.81 | $65.81 | $65.81 | $65.81 | 2 | $44.664311 |
| 1658346240 | $68.08 | $68.08 | $66.13 | $66.39 | 309 | $48.421611 |
| 1658346360 | $64.39 | $64.39 | $64.39 | $64.39 | 1 | $48.430638 |
| 1658346540 | $66.93 | $66.93 | $66.93 | $66.93 | 2 | $48.45153 |
| 1658346840 | $61.53 | $61.53 | $61.53 | $61.53 | 2 | $48.466283 |