SPXW8Jun22C4200.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 8, 2022.

  1. S&P
  2. >
  3. SPXW.IN
  4. >
  5. Option Chain
  6. >
  7. SPXW8Jun22C4200.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654686360$2.00$2.00$2.00$2.001$2.00
1654686720$2.15$2.15$2.15$2.152$2.10
1654686780$2.30$2.30$2.30$2.309$2.25
1654686900$2.20$2.20$2.20$2.201$2.246153
1654686960$2.25$2.25$2.25$2.251$2.246428
1654687080$2.30$2.30$2.30$2.304$2.258333
1654687380$2.05$2.15$2.05$2.153$2.233333
1654687560$2.20$2.20$2.20$2.201$2.231818
1654687800$2.30$2.35$2.30$2.353$2.244
1654687860$2.40$2.40$2.40$2.402$2.255555
1654687980$2.70$2.70$2.70$2.7010$2.375675
1654688040$2.70$2.75$2.70$2.753$2.4025
1654688100$2.70$2.70$2.70$2.704$2.429545
1654688160$2.80$2.80$2.80$2.8015$2.523728
1654688220$2.80$2.80$2.80$2.801$2.528333
1654688280$2.75$2.75$2.75$2.757$2.551492
1654688400$2.65$2.70$2.65$2.706$2.563013
1654688460$2.50$2.50$2.50$2.5020$2.549462
1654688700$2.50$2.50$2.40$2.403$2.546354
1654689000$2.10$2.10$2.10$2.102$2.537244
1654689060$2.25$2.25$2.25$2.251$2.534343
1654689420$2.25$2.25$2.25$2.2515$2.496929
1654689660$2.00$2.00$1.95$1.952$2.487931
1654689780$2.00$2.00$2.00$2.002$2.479661
1654689840$2.10$2.10$2.10$2.1010$2.45
1654690080$2.15$2.15$2.15$2.153$2.443129
1654690560$1.95$1.95$1.95$1.956$2.421532
1654690620$2.00$2.00$2.00$2.001$2.418478
1654690680$1.95$2.00$1.95$2.002$2.412142
1654690800$2.00$2.00$2.00$2.001$2.409219
1654690980$1.90$1.90$1.85$1.855$2.391438
1654691100$1.65$1.65$1.65$1.651$2.386394
1654691160$1.55$1.55$1.50$1.505$2.358223
1654691280$1.75$1.75$1.75$1.751$2.354248
1654691340$1.75$1.75$1.75$1.752$2.346451
1654691520$1.65$1.65$1.25$1.2515$2.260882
1654691580$1.35$1.35$1.35$1.3510$2.210277
1654691640$1.45$1.45$1.45$1.451$2.206077
1654691700$1.35$1.50$1.35$1.509$2.167894
1654691820$1.50$1.50$1.50$1.5015$2.119024
1654691940$1.60$1.60$1.60$1.601$2.116504
1654692000$1.50$1.50$1.50$1.501$2.113526
1654692060$1.50$1.50$1.50$1.502$2.107655
1654692180$1.55$1.55$1.55$1.551$2.105
1654692240$1.75$1.75$1.75$1.751$2.103317
1654692360$1.75$1.75$1.75$1.751$2.10165
1654692420$1.75$1.75$1.75$1.751$2.10
1654692480$1.70$1.70$1.70$1.701$2.09813
1654692600$1.80$1.80$1.75$1.805$2.090639
1654692660$1.85$1.85$1.85$1.851$2.089545
1654692780$1.75$1.75$1.75$1.752$2.086486
1654692840$1.70$1.70$1.60$1.607$2.073144
1654692900$1.50$1.55$1.50$1.556$2.058936
1654692960$1.60$1.60$1.55$1.552$2.054852
1654693080$1.60$1.60$1.50$1.502$2.050627
1654693200$1.55$1.55$1.55$1.552$2.046473
1654693320$1.50$1.50$1.50$1.501$2.044214
1654693440$1.50$1.50$1.50$1.501$2.041975
1654693500$1.50$1.50$1.50$1.505$2.031048
1654693560$1.40$1.40$1.40$1.401$2.028514
1654693680$1.60$1.60$1.60$1.601$2.0268
1654693920$1.55$1.65$1.55$1.6518$1.995149
1654693980$1.70$1.75$1.65$1.7030$1.961409
1654695000$1.70$1.85$1.45$1.45264$1.56481
1654695060$1.40$1.40$1.10$1.30328$1.38527
1654695120$1.20$1.25$1.00$1.00181$1.316468
1654695180$1.02$1.20$0.97$1.17248$1.267404
1654695240$1.17$1.40$1.10$1.40162$1.267928
1654695300$1.35$1.65$1.25$1.30275$1.299574
1654695360$1.40$1.60$1.30$1.40189$1.31493
1654695420$1.40$1.50$1.33$1.40107$1.322137
1654695480$1.40$1.45$1.10$1.45167$1.320223
1654695540$1.50$1.90$1.35$1.65297$1.359508
1654695600$1.75$1.75$1.35$1.45107$1.365991
1654695660$1.40$1.65$1.35$1.45168$1.373497
1654695720$1.48$1.75$1.37$1.60148$1.384202
1654695780$1.55$1.75$1.50$1.50219$1.40186
1654695840$1.58$1.58$1.35$1.4088$1.403388
1654695900$1.41$1.65$1.41$1.4590$1.408726
1654695960$1.55$1.72$1.40$1.7298$1.415213
1654696020$1.70$2.00$1.50$1.75210$1.436216
1654696080$1.80$2.30$1.75$2.25188$1.466536
1654696140$2.30$3.10$2.20$2.60389$1.59002
1654696200$2.55$2.75$2.40$2.40175$1.630551
1654696260$2.42$2.45$2.20$2.35169$1.658146
1654696320$2.45$2.50$2.25$2.45332$1.7101
1654696380$2.35$2.65$2.25$2.65114$1.727385
1654696440$2.64$3.03$2.55$2.95291$1.790655
1654696500$2.95$3.20$2.75$3.20219$1.841857
1654696560$3.07$3.10$2.55$2.65162$1.871985
1654696620$2.70$2.90$2.30$2.45229$1.901164
1654696680$2.45$2.60$2.30$2.45103$1.912242
1654696740$2.40$2.50$2.10$2.15121$1.920733
1654696800$2.20$2.30$1.80$1.85290$1.925561
1654696860$1.80$1.85$1.40$1.65273$1.912037
1654696920$1.65$1.80$1.60$1.70144$1.906863
1654696980$1.70$1.90$1.70$1.85120$1.904648
1654697040$1.85$2.10$1.80$2.0780$1.904917
1654697100$2.10$2.10$1.85$2.05247$1.907228
1654697160$2.10$2.25$1.90$2.05202$1.911912
1654697220$2.10$2.25$1.90$2.02115$1.915233
1654697280$1.90$2.00$1.80$1.8563$1.914929
1654697340$1.90$2.05$1.90$2.0553$1.915354
1654697400$1.95$1.95$1.55$1.6597$1.912327
1654697460$1.60$1.66$1.30$1.55261$1.89956
1654697520$1.55$1.65$1.45$1.45106$1.894445
1654697580$1.40$1.50$1.30$1.30153$1.885123
1654697640$1.30$1.35$0.80$0.90357$1.847683
1654697700$0.80$1.00$0.75$0.95316$1.812201
1654697760$0.90$1.05$0.90$0.95237$1.789152
1654697820$0.90$0.95$0.80$0.90164$1.772866
1654697880$0.90$0.95$0.80$0.9568$1.766337
1654697940$0.95$1.25$0.90$1.25219$1.749512
1654698000$1.25$1.50$1.25$1.40151$1.744292
1654698060$1.50$1.70$1.45$1.60169$1.741414
1654698120$1.60$1.65$1.40$1.55143$1.737956
1654698180$1.55$1.65$1.40$1.50193$1.733376
1654698240$1.50$1.65$1.42$1.6598$1.731311
1654698300$1.65$1.65$1.35$1.50130$1.728885
1654698360$1.45$1.55$1.45$1.5047$1.727784
1654698420$1.45$1.60$1.45$1.5559$1.726593
1654698480$1.55$1.60$1.35$1.4550$1.72547
1654698540$1.40$1.50$1.10$1.10109$1.72052
1654698600$1.10$1.35$0.95$1.35252$1.707052
1654698660$1.40$1.50$1.30$1.40210$1.700256
1654698720$1.40$1.50$1.30$1.45114$1.69713
1654698780$1.45$1.55$1.40$1.45138$1.694539
1654698840$1.45$1.75$1.40$1.55181$1.69367
1654698900$1.65$1.80$1.60$1.7073$1.693595
1654698960$1.80$1.95$1.75$1.85292$1.697755
1654699020$1.80$1.90$1.39$1.45230$1.697206
1654699080$1.50$1.60$1.45$1.5553$1.696482
1654699140$1.50$1.60$1.40$1.4774$1.695228
1654699200$1.47$1.65$1.40$1.60188$1.692059
1654699260$1.60$1.75$1.60$1.70105$1.691987
1654699320$1.60$1.65$1.15$1.22147$1.687084
1654699380$1.20$1.22$0.80$0.80247$1.67318
1654699440$0.90$1.15$0.90$1.05146$1.666234
1654699500$1.10$1.35$1.10$1.3078$1.663512
1654699560$1.30$1.40$1.20$1.3092$1.661098
1654699620$1.38$1.40$1.28$1.40253$1.654575
1654699680$1.27$1.30$1.10$1.3056$1.652918
1654699740$1.25$1.26$1.10$1.2029$1.651882
1654699800$1.24$1.40$1.20$1.20174$1.647243
1654699860$1.20$1.25$1.00$1.0577$1.644221
1654699920$1.10$1.20$1.00$1.2028$1.643188
1654699980$1.22$1.30$1.05$1.1543$1.6419
1654700040$1.10$1.20$1.10$1.2031$1.640849
1654700100$1.10$1.10$1.00$1.00161$1.633935
1654700160$1.05$1.05$0.80$0.85116$1.627824
1654700220$0.85$1.02$0.85$0.90176$1.618994
1654700280$0.90$1.03$0.75$0.80208$1.608488
1654700340$0.75$0.85$0.70$0.80166$1.598983
1654700400$0.85$0.90$0.78$0.85182$1.589887
1654700460$0.85$0.87$0.70$0.72266$1.57535
1654700520$0.80$0.87$0.78$0.8069$1.571906
1654700580$0.75$0.81$0.70$0.7076$1.567646
1654700640$0.70$0.82$0.60$0.7769$1.563894
1654700700$0.75$0.90$0.75$0.8053$1.561421
1654700760$0.85$0.95$0.80$0.85138$1.555302
1654700820$0.80$0.85$0.75$0.8529$1.553908
1654700880$0.90$0.90$0.80$0.8544$1.551928
1654700940$0.85$0.90$0.85$0.8530$1.550598
1654701000$0.85$0.95$0.80$0.9519$1.549796
1654701060$0.95$1.10$0.95$1.00228$1.542632
1654701120$1.00$1.10$0.90$1.1076$1.540078
1654701180$1.05$1.12$1.00$1.12115$1.536765
1654701240$1.10$1.17$1.05$1.17120$1.533668
1654701300$1.17$1.20$1.00$1.00106$1.531245
1654701360$1.05$1.30$1.02$1.25145$1.527998
1654701420$1.30$1.60$1.30$1.60384$1.526689
1654701480$1.60$1.70$1.40$1.45164$1.527129
1654701540$1.45$1.55$1.40$1.4086$1.526834
1654701600$1.37$1.40$1.25$1.35117$1.525341
1654701660$1.35$1.55$1.35$1.45172$1.524734
1654701720$1.50$1.50$1.25$1.25207$1.522924
1654701780$1.32$1.40$1.15$1.20103$1.521666
1654701840$1.20$1.20$1.05$1.1563$1.520295
1654701900$1.10$1.25$1.10$1.2075$1.518821
1654701960$1.22$1.25$1.15$1.1530$1.518298
1654702020$1.15$1.35$1.15$1.2577$1.517197
1654702080$1.25$1.30$1.25$1.3039$1.516689
1654702140$1.30$1.30$1.20$1.2051$1.515962
1654702200$1.30$1.30$1.15$1.2030$1.515489
1654702260$1.20$1.20$1.10$1.2031$1.514894
1654702320$1.20$1.45$1.20$1.40280$1.512174
1654702380$1.35$1.40$1.20$1.2549$1.511698
1654702440$1.20$1.20$1.00$1.2085$1.509752
1654702500$1.25$1.25$1.10$1.25108$1.507918
1654702560$1.30$1.30$1.20$1.2546$1.507334
1654702620$1.28$1.30$1.20$1.2226$1.506965
1654702680$1.27$1.35$1.20$1.2562$1.506225
1654702740$1.25$1.27$1.15$1.2522$1.505879
1654702800$1.20$1.45$1.20$1.30189$1.504819
1654702860$1.30$1.30$1.10$1.2376$1.503627
1654702920$1.25$1.25$1.10$1.1525$1.50321
1654702980$1.10$1.15$0.95$1.0079$1.501245
1654703040$0.96$1.00$0.65$0.72134$1.496697
1654703100$0.75$0.93$0.70$0.80162$1.49113
1654703160$0.80$1.00$0.80$0.95134$1.487321
1654703220$0.95$1.00$0.85$0.9060$1.485683
1654703280$0.90$0.91$0.85$0.91132$1.48151
1654703340$0.95$1.00$0.80$0.8026$1.480766
1654703400$0.85$0.95$0.85$0.9516$1.480266
1654703460$0.95$1.00$0.90$0.9634$1.479351
1654703520$0.95$1.00$0.90$0.9016$1.478916
1654703580$0.90$1.00$0.90$0.9026$1.478237
1654703640$0.85$0.92$0.80$0.9030$1.477306
1654703700$0.88$0.88$0.80$0.8527$1.47641
1654703760$0.80$0.90$0.80$0.9023$1.475719
1654703820$0.82$0.82$0.70$0.7093$1.472518
1654703880$0.72$0.80$0.70$0.7549$1.47074
1654703940$0.80$0.80$0.75$0.7536$1.46948
1654704000$0.74$0.85$0.60$0.80112$1.465212
1654704060$0.80$0.85$0.75$0.8576$1.462838
1654704120$0.85$0.90$0.85$0.90115$1.459657
1654704180$0.92$0.95$0.85$0.8568$1.457786
1654704240$0.80$0.85$0.80$0.8535$1.456668
1654704300$0.85$0.85$0.65$0.6559$1.454606
1654704360$0.60$0.70$0.55$0.7083$1.451181
1654704420$0.67$0.70$0.55$0.7075$1.448184
1654704480$0.65$0.65$0.55$0.6035$1.446797
1654704540$0.60$0.65$0.60$0.6521$1.445952
1654704600$0.65$0.70$0.65$0.6521$1.445154
1654704660$0.67$0.75$0.65$0.6553$1.443229
1654704720$0.65$0.65$0.60$0.6570$1.440573
1654704780$0.60$0.72$0.60$0.7052$1.438733
1654704840$0.70$0.75$0.70$0.7516$1.438175
1654704900$0.65$0.65$0.60$0.6039$1.436661
1654704960$0.63$0.65$0.63$0.6512$1.436212
1654705020$0.70$0.70$0.60$0.6037$1.43477
1654705080$0.60$0.60$0.55$0.6047$1.432831
1654705140$0.65$0.65$0.60$0.6534$1.43154
1654705200$0.62$0.70$0.55$0.5539$1.430001
1654705260$0.50$0.50$0.40$0.4076$1.426595
1654705320$0.45$0.50$0.35$0.50171$1.418666
1654705380$0.50$0.50$0.35$0.40160$1.411095
1654705440$0.35$0.40$0.30$0.35154$1.403636
1654705500$0.35$0.40$0.25$0.25145$1.396582
1654705560$0.30$0.35$0.25$0.25229$1.385189
1654705620$0.25$0.30$0.20$0.25230$1.373311
1654705680$0.25$0.30$0.23$0.28147$1.366021
1654705740$0.27$0.30$0.25$0.3065$1.362938
1654705800$0.32$0.35$0.25$0.3055$1.360413
1654705860$0.25$0.30$0.25$0.2720$1.359454
1654705920$0.27$0.27$0.20$0.25168$1.351281
1654705980$0.22$0.22$0.15$0.20167$1.34289
1654706040$0.22$0.25$0.15$0.2573$1.339326
1654706100$0.25$0.25$0.20$0.2245$1.337167
1654706160$0.20$0.22$0.20$0.2033$1.335558
1654706220$0.20$0.25$0.15$0.21147$1.328456
1654706280$0.20$0.25$0.15$0.20125$1.322444
1654706340$0.20$0.20$0.10$0.15258$1.309773
1654706400$0.15$0.20$0.10$0.1789$1.305453
1654706460$0.17$0.20$0.15$0.1740$1.303533
1654706520$0.15$0.20$0.14$0.15152$1.296245
1654706580$0.17$0.17$0.10$0.15161$1.288463
1654706640$0.15$0.15$0.10$0.15154$1.281136
1654706700$0.10$0.15$0.10$0.10160$1.273663
1654706760$0.10$0.15$0.10$0.1364$1.270693
1654706820$0.15$0.20$0.12$0.20169$1.263076
1654706880$0.15$0.17$0.10$0.15185$1.254928
1654706940$0.15$0.20$0.10$0.2023$1.253923
1654707000$0.10$0.15$0.10$0.157$1.25361
1654707060$0.15$0.20$0.15$0.159$1.253216
1654707120$0.15$0.15$0.10$0.1233$1.251753
1654707180$0.15$0.15$0.12$0.129$1.251354
1654707240$0.10$0.15$0.10$0.156$1.251087
1654707300$0.15$0.15$0.15$0.152$1.250999
1654707360$0.15$0.15$0.12$0.1597$1.246687
1654707420$0.17$0.20$0.10$0.1027$1.245485
1654707480$0.11$0.15$0.11$0.154$1.245309
1654707540$0.15$0.20$0.15$0.2018$1.244548
1654707600$0.15$0.15$0.15$0.1522$1.24359
1654707660$0.12$0.15$0.10$0.1338$1.241921
1654707720$0.10$0.15$0.10$0.1013$1.241335
1654707780$0.10$0.12$0.10$0.127$1.24102
1654707840$0.12$0.15$0.10$0.1016$1.240306
1654707900$0.12$0.15$0.10$0.1018$1.239495
1654707960$0.10$0.15$0.10$0.152$1.239406
1654708020$0.15$0.15$0.12$0.1216$1.238714
1654708080$0.15$0.15$0.12$0.1288$1.234918
1654708140$0.12$0.15$0.10$0.1218$1.234128
1654708200$0.10$0.15$0.10$0.1545$1.232128
1654708260$0.12$0.12$0.12$0.1228$1.230903
1654708320$0.10$0.15$0.05$0.05101$1.226426
1654708380$0.10$0.10$0.05$0.055$1.226197
1654708440$0.05$0.05$0.05$0.0529$1.224862
1654708500$0.07$0.08$0.05$0.0718$1.22405
1654708560$0.05$0.10$0.05$0.079$1.223646
1654708620$0.05$0.10$0.05$0.10130$1.2179
1654708680$0.10$0.10$0.07$0.0743$1.216021
1654708740$0.10$0.10$0.05$0.1017$1.215276
1654708800$0.10$0.10$0.10$0.101$1.215233
1654708860$0.10$0.10$0.05$0.054$1.215058
1654708920$0.10$0.10$0.10$0.104$1.214885
1654708980$0.07$0.09$0.05$0.0923$1.213863
1654709100$0.10$0.10$0.05$0.0529$1.212601
1654709160$0.07$0.08$0.07$0.0732$1.211191
1654709220$0.10$0.10$0.10$0.105$1.210976
1654709340$0.05$0.07$0.05$0.073$1.210843
1654709400$0.10$0.10$0.05$0.0759$1.208243
1654709460$0.05$0.07$0.05$0.05163$1.201008
1654709520$0.05$0.07$0.05$0.05292$1.188281
1654709580$0.05$0.07$0.05$0.073$1.188153
1654709640$0.07$0.07$0.05$0.0518$1.18738
1654709700$0.05$0.05$0.05$0.05178$1.179764
1654709760$0.05$0.05$0.05$0.057$1.179466
1654709820$0.05$0.05$0.05$0.058$1.179126
1654709880$0.05$0.05$0.05$0.0521$1.178236
1654709940$0.05$0.05$0.05$0.059$1.177854
1654710000$0.05$0.05$0.05$0.0523$1.176881
1654710060$0.05$0.05$0.05$0.05257$1.166118
1654710120$0.05$0.05$0.05$0.0517$1.165413
1654710180$0.05$0.05$0.05$0.0519$1.164626
1654710240$0.05$0.05$0.05$0.0525$1.163593
1654710300$0.05$0.05$0.05$0.0592$1.159807
1654710360$0.05$0.05$0.05$0.0515$1.159192
1654710420$0.05$0.05$0.05$0.052$1.15911
1654710480$0.05$0.05$0.05$0.052$1.159028
1654710540$0.05$0.05$0.05$0.053$1.158905
1654710600$0.05$0.05$0.05$0.052$1.158824
1654710660$0.05$0.05$0.05$0.059$1.158455
1654710720$0.05$0.05$0.05$0.051$1.158414
1654710780$0.05$0.05$0.05$0.0541$1.15674
1654710840$0.05$0.05$0.05$0.0510$1.156332
1654710960$0.05$0.05$0.05$0.0560$1.153892
1654711020$0.05$0.05$0.05$0.056$1.153648
1654711140$0.05$0.05$0.05$0.053$1.153527
1654711200$0.05$0.05$0.05$0.052$1.153446
1654711260$0.05$0.05$0.05$0.055$1.153243
1654711320$0.05$0.05$0.05$0.0516$1.152595
1654711500$0.05$0.05$0.05$0.055$1.152392
1654711740$0.05$0.05$0.05$0.0510$1.151988
1654711800$0.05$0.05$0.05$0.055$1.151786
1654711860$0.05$0.05$0.05$0.056$1.151543
1654711980$0.05$0.05$0.05$0.051$1.151503
1654712100$0.05$0.05$0.05$0.051$1.151463
1654712520$0.05$0.05$0.05$0.051$1.151422
1654712640$0.05$0.05$0.05$0.053$1.151301
1654712700$0.05$0.05$0.05$0.053$1.15118
1654712760$0.05$0.05$0.05$0.056$1.150938
1654712940$0.05$0.05$0.05$0.051$1.150897
1654713120$0.05$0.05$0.05$0.0576$1.147839
1654713180$0.05$0.05$0.05$0.051$1.147799
1654713240$0.05$0.05$0.05$0.051$1.147758
1654713420$0.05$0.05$0.05$0.051$1.147718
1654713780$0.05$0.05$0.05$0.052$1.147638
1654713960$0.05$0.05$0.05$0.051$1.147598
1654714020$0.05$0.05$0.05$0.051$1.147558
1654714200$0.05$0.05$0.05$0.051$1.147518
1654714680$0.05$0.05$0.05$0.051$1.147478
1654714740$0.05$0.05$0.05$0.055$1.147277
1654714800$0.05$0.05$0.05$0.055$1.147077
1654714980$0.05$0.05$0.05$0.051$1.147037
1654715160$0.05$0.05$0.05$0.054$1.146876
1654715220$0.05$0.05$0.05$0.0511$1.146436
1654715340$0.05$0.05$0.05$0.051$1.146396
1654715460$0.05$0.05$0.05$0.051$1.146356
1654715700$0.05$0.05$0.05$0.053$1.146236
1654716000$0.05$0.05$0.05$0.052$1.146156
1654716060$0.05$0.05$0.05$0.051$1.146116
1654716120$0.05$0.05$0.05$0.054$1.145956
1654716180$0.05$0.05$0.05$0.051$1.145916
1654716240$0.05$0.05$0.05$0.052$1.145836
1654716360$0.05$0.05$0.05$0.0510$1.145436
1654716600$0.05$0.05$0.05$0.0511$1.144997
1654716720$0.05$0.05$0.05$0.054$1.144837
1654716780$0.05$0.05$0.05$0.051$1.144797
1654717200$0.05$0.05$0.05$0.051$1.144757
1654717380$0.05$0.05$0.05$0.051$1.144717
1654717500$0.05$0.05$0.05$0.052$1.144637
1654717680$0.05$0.05$0.05$0.052$1.144558
1654717920$0.05$0.05$0.05$0.051$1.144518
1654718100$0.05$0.05$0.05$0.057$1.144239