SPXW4Dec20C3600.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 4, 2020.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
  6. >
  7. SPXW4Dec20C3600.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1607089620$76.80$76.80$76.80$76.802$76.80
1607092200$75.67$75.67$75.67$75.674$75.67
1607092560$78.65$78.65$78.65$78.651$76.266
1607092860$81.99$81.99$81.99$81.991$77.22
1607093280$84.97$84.97$84.97$84.971$78.327142
1607093340$84.50$84.50$84.50$84.501$79.09875
1607093700$83.10$83.10$83.10$83.107$80.966
1607093820$83.21$83.21$83.21$83.211$81.10625
1607094300$84.14$84.14$84.14$84.141$81.284705
1607094720$84.90$84.90$84.90$84.907$82.339166
1607095380$85.90$85.93$85.90$85.935$82.956206
1607095740$85.00$85.00$85.00$85.008$83.398108
1607096040$86.68$86.68$86.68$86.685$83.788809
1607096220$89.38$89.38$89.38$89.383$84.161555
1607096760$93.80$93.80$93.80$93.801$84.371086
1607096820$92.49$92.49$92.03$92.0324$87.023285
1607096880$91.85$91.85$91.83$91.835$87.344
1607097300$91.55$91.55$91.55$91.5520$88.229473
1607097540$91.34$91.34$91.34$91.345$88.385
1607098080$89.30$89.30$89.30$89.308$88.452777
1607098380$90.08$90.08$90.08$90.081$88.467706
1607099640$91.93$91.93$91.93$91.931$88.499181
1607099880$93.30$93.30$93.30$93.3080$90.520578
1607100960$92.89$92.89$92.89$92.891$90.532984
1607102160$90.77$90.77$90.77$90.771$90.534218
1607102640$92.60$92.60$92.60$92.605$90.586649
1607103240$91.90$91.90$91.90$91.906$90.625467
1607103780$91.70$91.70$91.70$91.704$90.646231
1607104260$91.30$91.30$91.30$91.305$90.66165
1607104740$91.50$91.50$91.50$91.505$90.680967
1607105280$91.90$91.90$91.90$91.905$90.708423
1607105880$91.10$91.10$91.10$91.106$90.718728
1607106480$90.00$90.00$90.00$90.004$90.706336
1607106840$90.50$90.50$90.50$90.5020$90.68996
1607106900$91.60$91.60$91.60$91.606$90.711124
1607106960$91.85$91.85$91.85$91.8510$90.753619
1607107500$91.05$91.05$91.05$91.051$90.754721
1607107560$90.80$90.80$90.80$90.806$90.755709
1607108220$88.90$88.90$88.90$88.905$90.722571
1607108760$89.40$89.40$89.40$89.406$90.694825
1607109000$89.30$89.30$89.30$89.301$90.689965
1607109360$89.60$89.60$89.60$89.605$90.671301
1607109600$91.65$91.65$91.65$91.651$90.674641
1607109720$90.00$90.00$90.00$90.002$90.670067
1607109840$89.90$89.90$89.90$89.905$90.657233
1607109900$90.03$90.03$90.03$90.032$90.653079
1607110440$89.00$89.00$89.00$89.007$90.615631
1607111040$91.40$91.40$91.40$91.404$90.625654
1607111460$93.00$93.00$93.00$93.006$90.670313
1607112180$93.00$93.00$93.00$93.006$90.713323
1607112660$92.10$92.10$92.10$92.105$90.734333
1607113200$90.30$90.30$90.30$90.306$90.726577
1607113620$91.15$91.15$91.15$91.155$90.732785
1607113680$88.30$88.30$88.30$88.301$90.725672
1607114160$92.60$92.60$92.10$92.408$90.764228
1607114580$95.52$95.52$95.52$95.525$90.831211
1607114880$93.51$93.52$93.51$93.526$90.875844
1607115000$93.20$93.20$92.81$92.8120$90.982493