XSP24Jan22C435.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 24, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP24Jan22C435.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643034900 | $2.59 | $2.59 | $2.59 | $2.59 | 2 | $2.59 |
| 1643034960 | $2.35 | $2.35 | $2.35 | $2.35 | 1 | $2.51 |
| 1643035200 | $2.70 | $2.70 | $2.70 | $2.70 | 1 | $2.5575 |
| 1643035560 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $2.426 |
| 1643035620 | $1.69 | $1.69 | $1.69 | $1.69 | 170 | $1.711028 |
| 1643036220 | $1.46 | $1.46 | $1.46 | $1.46 | 2 | $1.708192 |
| 1643036460 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.706629 |
| 1643037060 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.70296 |
| 1643037300 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.699222 |
| 1643037900 | $1.26 | $1.26 | $1.26 | $1.26 | 4 | $1.689673 |
| 1643039220 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.68627 |
| 1643040540 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $1.68043 |
| 1643040660 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $1.674278 |
| 1643040720 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $1.661851 |
| 1643043420 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $1.654684 |
| 1643044680 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $1.646596 |
| 1643047020 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $1.633367 |
| 1643047740 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $1.627474 |
| 1643049420 | $0.40 | $0.40 | $0.40 | $0.40 | 4 | $1.602676 |
| 1643049540 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $1.597386 |
| 1643049660 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $1.59185 |
| 1643050020 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $1.586965 |
| 1643050200 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $1.583069 |
| 1643050560 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.580492 |
| 1643050740 | $1.24 | $1.24 | $1.24 | $1.24 | 2 | $1.57717 |
| 1643051160 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.576844 |
| 1643051460 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.576521 |
| 1643051700 | $0.86 | $0.86 | $0.78 | $0.78 | 4 | $1.5618 |
| 1643051760 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $1.557971 |
| 1643052120 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $1.548831 |
| 1643053380 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $1.54279 |
| 1643054700 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $1.538425 |
| 1643055000 | $0.86 | $0.86 | $0.86 | $0.86 | 3 | $1.529132 |
| 1643055120 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $1.526409 |
| 1643055720 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.524932 |
| 1643055780 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.523243 |
| 1643055960 | $1.45 | $1.45 | $1.45 | $1.45 | 3 | $1.522266 |
| 1643056020 | $1.10 | $1.10 | $0.85 | $0.85 | 3 | $1.514517 |
| 1643056320 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.516637 |
| 1643056440 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $1.523086 |
| 1643056620 | $2.40 | $2.40 | $2.40 | $2.40 | 1 | $1.526883 |
| 1643057280 | $2.87 | $2.87 | $2.87 | $2.87 | 2 | $1.538412 |
| 1643057400 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $1.55235 |
| 1643057940 | $5.71 | $5.71 | $5.71 | $5.71 | 3 | $1.604978 |