XSP21Jan22P443.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
  6. >
  7. XSP21Jan22P443.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775400$0.84$0.88$0.84$0.8859$0.863728
1642775460$0.94$0.94$0.75$0.75100$0.846037
1642775520$0.71$0.82$0.71$0.8262$0.823076
1642775580$0.76$0.76$0.70$0.7080$0.800332
1642775640$0.69$0.69$0.62$0.6283$0.768463
1642776000$0.91$0.91$0.91$0.912$0.769196
1642776060$1.16$1.18$1.16$1.184$0.773307
1642776300$1.31$1.31$1.31$1.3110$0.786725
1642776900$1.17$1.17$1.17$1.171$0.78768
1642776960$1.33$1.33$1.33$1.332$0.790372
1642777080$1.47$1.47$1.47$1.471$0.792054
1642777560$1.15$1.15$1.15$1.151$0.792938
1642778280$1.69$1.69$1.69$1.691$0.795147
1642778940$1.53$1.53$1.53$1.532$0.79875
1642779600$0.98$0.98$0.98$0.981$0.799193
1642779840$1.00$1.00$1.00$1.005$0.801618
1642779960$1.14$1.14$1.14$1.141$0.802433
1642780380$0.55$0.55$0.55$0.551$0.801826
1642780560$0.50$0.50$0.50$0.505$0.798242
1642781520$0.54$0.54$0.54$0.541$0.79763
1642781940$0.49$0.49$0.49$0.4910$0.790509
1642782180$0.30$0.30$0.30$0.305$0.784897
1642783740$0.95$0.95$0.95$0.951$0.785273
1642783860$0.84$0.84$0.84$0.845$0.785891
1642784400$0.85$0.85$0.85$0.852$0.786179
1642785120$1.04$1.04$1.04$1.042$0.787315
1642785420$0.97$1.20$0.97$1.202$0.788641
1642785780$1.01$1.01$1.01$1.011$0.789133
1642786560$0.96$0.96$0.96$0.961$0.789512
1642787340$1.30$1.32$1.30$1.322$0.79181
1642787760$1.35$1.35$1.35$1.351$0.793039
1642789380$1.36$1.36$1.36$1.362$0.795526
1642791180$0.94$0.94$0.94$0.941$0.795842
1642791480$0.92$0.92$0.92$0.923$0.796652
1642792080$0.99$0.99$0.99$0.992$0.797489
1642792380$1.07$1.07$1.07$1.073$0.799247
1642792440$0.97$0.97$0.97$0.975$0.801063
1642793160$1.02$1.02$1.02$1.024$0.802911
1642793340$1.43$1.43$1.41$1.419$0.814306
1642793460$1.39$1.39$1.39$1.391$0.815495
1642793880$1.20$1.20$1.20$1.202$0.817078
1642794240$1.40$1.40$1.40$1.401$0.818275
1642794960$1.59$1.59$1.50$1.502$0.821247
1642795140$2.00$2.00$2.00$2.001$0.823653
1642795260$2.00$2.00$2.00$2.001$0.826048
1642796820$2.88$2.88$2.88$2.881$0.830223
1642796880$3.35$3.35$3.35$3.351$0.835334
1642797780$1.07$1.07$1.07$1.076$0.838156
1642798320$2.04$2.04$2.04$2.041$0.84056