XSP24Jan22P425.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 24, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP24Jan22P425.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643034660 | $0.88 | $0.88 | $0.86 | $0.86 | 3 | $0.866666 |
| 1643035440 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.8625 |
| 1643036640 | $1.22 | $1.22 | $1.22 | $1.22 | 1 | $0.934 |
| 1643036820 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.008333 |
| 1643036880 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.087142 |
| 1643037960 | $1.25 | $1.25 | $1.25 | $1.25 | 25 | $1.214375 |
| 1643038080 | $1.00 | $1.00 | $1.00 | $1.00 | 5 | $1.185405 |
| 1643038200 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $1.178947 |
| 1643038260 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.174615 |
| 1643038860 | $0.89 | $0.99 | $0.89 | $0.99 | 6 | $1.138888 |
| 1643040360 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.142173 |
| 1643042520 | $1.81 | $1.83 | $1.81 | $1.83 | 11 | $1.271403 |
| 1643042940 | $2.88 | $2.88 | $2.88 | $2.88 | 1 | $1.299137 |
| 1643043060 | $2.60 | $2.64 | $2.60 | $2.64 | 6 | $1.421718 |
| 1643043360 | $1.75 | $1.75 | $1.75 | $1.75 | 10 | $1.466081 |
| 1643043660 | $1.63 | $1.63 | $1.63 | $1.63 | 25 | $1.507474 |
| 1643043900 | $2.26 | $2.26 | $2.26 | $2.26 | 1 | $1.515 |
| 1643044140 | $2.64 | $2.64 | $2.64 | $2.64 | 2 | $1.537058 |
| 1643044380 | $3.37 | $3.37 | $3.37 | $3.37 | 31 | $1.964285 |
| 1643044440 | $3.17 | $3.17 | $3.17 | $3.17 | 2 | $1.982148 |
| 1643044500 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $1.992205 |
| 1643044680 | $3.82 | $3.82 | $3.82 | $3.82 | 1 | $2.005547 |
| 1643044860 | $3.55 | $3.55 | $3.55 | $3.55 | 2 | $2.027769 |
| 1643045400 | $3.00 | $3.00 | $3.00 | $3.00 | 4 | $2.054965 |
| 1643045460 | $3.45 | $3.45 | $3.45 | $3.45 | 2 | $2.074206 |
| 1643045820 | $3.73 | $3.73 | $3.73 | $3.73 | 2 | $2.096734 |
| 1643046240 | $2.40 | $2.40 | $2.40 | $2.40 | 2 | $2.100805 |
| 1643046300 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $2.103466 |
| 1643046540 | $2.35 | $2.35 | $2.35 | $2.35 | 2 | $2.10671 |
| 1643046780 | $1.68 | $1.75 | $1.68 | $1.75 | 9 | $2.086335 |
| 1643046960 | $1.34 | $1.40 | $1.34 | $1.40 | 3 | $2.073414 |
| 1643047200 | $1.70 | $1.70 | $1.70 | $1.70 | 1 | $2.071151 |
| 1643047260 | $1.83 | $1.85 | $1.83 | $1.85 | 2 | $2.068383 |
| 1643047560 | $1.54 | $1.54 | $1.54 | $1.54 | 2 | $2.06213 |
| 1643047680 | $1.05 | $1.05 | $1.05 | $1.05 | 3 | $2.044476 |
| 1643047740 | $1.14 | $1.14 | $1.14 | $1.14 | 2 | $2.03408 |
| 1643047920 | $1.17 | $1.19 | $1.16 | $1.19 | 7 | $2.000718 |
| 1643048460 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $1.99456 |
| 1643049060 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.989672 |
| 1643049600 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $1.982608 |
| 1643049660 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $1.976108 |
| 1643049960 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $1.968655 |
| 1643050380 | $0.48 | $0.48 | $0.48 | $0.48 | 2 | $1.952819 |
| 1643050980 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $1.934368 |
| 1643051100 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $1.925549 |
| 1643053560 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.920781 |
| 1643053740 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $1.906237 |
| 1643054100 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $1.898512 |
| 1643054760 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $1.872323 |
| 1643055840 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $1.845273 |
| 1643056200 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $1.801213 |
| 1643056440 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $1.759004 |