XSP24Jan22C433.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 24, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP24Jan22C433.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643034960 | $3.17 | $3.31 | $3.17 | $3.31 | 2 | $3.24 |
| 1643035020 | $3.34 | $3.34 | $3.34 | $3.34 | 1 | $3.273333 |
| 1643035140 | $3.83 | $3.83 | $3.83 | $3.83 | 1 | $3.4125 |
| 1643035620 | $2.56 | $2.56 | $2.56 | $2.56 | 2 | $3.128333 |
| 1643036160 | $2.50 | $2.50 | $2.50 | $2.50 | 2 | $2.97125 |
| 1643036220 | $2.21 | $2.21 | $2.21 | $2.21 | 1 | $2.886666 |
| 1643036400 | $2.19 | $2.19 | $2.19 | $2.19 | 2 | $2.76 |
| 1643036460 | $2.13 | $2.13 | $2.13 | $2.13 | 1 | $2.7075 |
| 1643036880 | $1.73 | $1.73 | $1.73 | $1.73 | 2 | $2.567857 |
| 1643036940 | $1.71 | $1.71 | $1.71 | $1.71 | 2 | $2.460625 |
| 1643037300 | $1.53 | $1.53 | $1.53 | $1.53 | 1 | $2.405882 |
| 1643037360 | $1.47 | $1.47 | $1.47 | $1.47 | 2 | $2.307368 |
| 1643037540 | $1.31 | $1.31 | $1.31 | $1.31 | 1 | $2.2575 |
| 1643037900 | $2.04 | $2.04 | $2.04 | $2.04 | 1 | $2.247142 |
| 1643037960 | $1.82 | $1.82 | $1.82 | $1.82 | 1 | $2.227727 |
| 1643038380 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $2.225217 |
| 1643039220 | $1.75 | $1.75 | $1.75 | $1.75 | 3 | $2.170384 |
| 1643040540 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $2.128518 |
| 1643040600 | $1.03 | $1.03 | $0.96 | $0.96 | 2 | $2.050344 |
| 1643040660 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $2.013 |
| 1643040780 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $1.977741 |
| 1643042340 | $0.92 | $0.92 | $0.72 | $0.72 | 2 | $1.907575 |
| 1643043240 | $0.48 | $0.54 | $0.48 | $0.52 | 12 | $1.530888 |
| 1643043420 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $1.508913 |
| 1643044560 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $1.458958 |
| 1643045100 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $1.4078 |
| 1643047080 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $1.390196 |
| 1643047680 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $1.380769 |
| 1643047740 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $1.371698 |
| 1643048040 | $0.91 | $0.91 | $0.91 | $0.91 | 8 | $1.311147 |
| 1643048280 | $1.18 | $1.20 | $1.18 | $1.20 | 2 | $1.307301 |
| 1643048700 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $1.297968 |
| 1643049060 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $1.290153 |
| 1643049540 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.285757 |
| 1643050920 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $1.311343 |
| 1643051220 | $2.38 | $2.38 | $2.38 | $2.38 | 2 | $1.342318 |
| 1643052000 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $1.343857 |
| 1643052300 | $0.82 | $0.82 | $0.82 | $0.82 | 3 | $1.322328 |
| 1643052360 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.317837 |
| 1643053140 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $1.307066 |
| 1643053560 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $1.299342 |
| 1643054580 | $1.80 | $1.80 | $1.80 | $1.80 | 2 | $1.312179 |
| 1643055600 | $1.93 | $1.93 | $1.93 | $1.93 | 1 | $1.32 |
| 1643055900 | $2.28 | $2.28 | $2.28 | $2.28 | 3 | $1.355121 |
| 1643055960 | $2.55 | $2.55 | $2.55 | $2.55 | 2 | $1.383571 |
| 1643056020 | $2.92 | $2.92 | $2.92 | $2.92 | 1 | $1.401647 |
| 1643056080 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.408604 |
| 1643056320 | $3.14 | $3.14 | $3.14 | $3.14 | 10 | $1.588958 |
| 1643057400 | $7.01 | $7.01 | $7.01 | $7.01 | 1 | $1.644845 |