XSP24Jan22P425.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
  6. >
  7. XSP24Jan22P425.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643044380$3.37$3.37$3.37$3.3731$1.964285
1643043660$1.63$1.63$1.63$1.6325$1.507474
1643037960$1.25$1.25$1.25$1.2525$1.214375
1643042520$1.81$1.83$1.81$1.8311$1.271403
1643043360$1.75$1.75$1.75$1.7510$1.466081
1643046780$1.68$1.75$1.68$1.759$2.086335
1643047920$1.17$1.19$1.16$1.197$2.000718
1643038860$0.89$0.99$0.89$0.996$1.138888
1643043060$2.60$2.64$2.60$2.646$1.421718
1643056440$0.02$0.02$0.02$0.025$1.759004
1643056200$0.03$0.03$0.03$0.035$1.801213
1643038080$1.00$1.00$1.00$1.005$1.185405
1643045400$3.00$3.00$3.00$3.004$2.054965
1643046960$1.34$1.40$1.34$1.403$2.073414
1643054760$0.17$0.17$0.17$0.173$1.872323
1643055840$0.06$0.06$0.06$0.063$1.845273
1643047680$1.05$1.05$1.05$1.053$2.044476
1643034660$0.88$0.88$0.86$0.863$0.866666
1643044140$2.64$2.64$2.64$2.642$1.537058
1643046540$2.35$2.35$2.35$2.352$2.10671
1643053740$0.51$0.51$0.51$0.512$1.906237
1643050980$0.20$0.20$0.20$0.202$1.934368
1643050380$0.48$0.48$0.48$0.482$1.952819
1643044440$3.17$3.17$3.17$3.172$1.982148
1643047560$1.54$1.54$1.54$1.542$2.06213
1643047260$1.83$1.85$1.83$1.852$2.068383
1643047740$1.14$1.14$1.14$1.142$2.03408
1643046240$2.40$2.40$2.40$2.402$2.100805
1643045820$3.73$3.73$3.73$3.732$2.096734
1643045460$3.45$3.45$3.45$3.452$2.074206
1643044860$3.55$3.55$3.55$3.552$2.027769
1643049960$0.59$0.59$0.59$0.591$1.968655
1643036640$1.22$1.22$1.22$1.221$0.934
1643036820$1.38$1.38$1.38$1.381$1.008333
1643036880$1.56$1.56$1.56$1.561$1.087142
1643054100$0.40$0.40$0.40$0.401$1.898512
1643044500$3.35$3.35$3.35$3.351$1.992205
1643053560$1.01$1.01$1.01$1.011$1.920781
1643051100$0.25$0.25$0.25$0.251$1.925549
1643044680$3.82$3.82$3.82$3.821$2.005547
1643046300$2.50$2.50$2.50$2.501$2.103466
1643049660$0.78$0.78$0.78$0.781$1.976108
1643035440$0.85$0.85$0.85$0.851$0.8625
1643049060$1.10$1.10$1.10$1.101$1.989672
1643048460$0.88$0.88$0.88$0.881$1.99456
1643038200$0.94$0.94$0.94$0.941$1.178947
1643043900$2.26$2.26$2.26$2.261$1.515
1643038260$1.01$1.01$1.01$1.011$1.174615
1643047200$1.70$1.70$1.70$1.701$2.071151
1643040360$1.29$1.29$1.29$1.291$1.142173
1643042940$2.88$2.88$2.88$2.881$1.299137
1643049600$0.69$0.69$0.69$0.691$1.982608