XSP25May22C395.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
  6. >
  7. XSP25May22C395.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485460$1.65$1.65$1.65$1.651$1.65
1653485760$2.52$2.52$2.52$2.522$2.23
1653486480$2.06$2.06$2.06$2.062$2.162
1653487980$2.16$2.16$2.16$2.161$2.161666
1653488100$2.46$2.52$2.46$2.522$2.24375
1653488280$2.47$2.47$1.95$1.952$2.237
1653488820$3.02$3.02$3.02$3.021$2.308181
1653488940$3.13$3.13$3.13$3.131$2.376666
1653493020$2.00$2.00$2.00$2.001$2.347692
1653493560$2.34$2.34$2.34$2.345$2.345555
1653494040$2.20$2.20$2.20$2.201$2.337894
1653495480$1.81$1.81$1.81$1.811$2.3115
1653495780$1.58$1.58$1.58$1.581$2.276666
1653496020$1.33$1.33$1.33$1.331$2.233636
1653496200$1.50$1.50$1.50$1.501$2.201739
1653496260$1.55$1.55$1.55$1.551$2.174583
1653497340$1.78$1.78$1.78$1.781$2.1588
1653499320$1.69$1.69$1.69$1.691$2.140769
1653501300$1.73$1.73$1.73$1.731$2.125555
1653501360$1.68$1.68$1.68$1.683$2.081
1653501540$1.92$1.92$1.92$1.921$2.075806
1653501600$1.57$1.57$1.57$1.571$2.06
1653501660$2.20$2.20$2.20$2.201$2.064242
1653501720$1.57$1.57$1.57$1.571$2.049705
1653501960$1.77$1.77$1.57$1.575$2.008717
1653502020$1.08$1.08$1.08$1.081$1.9855
1653502140$1.31$1.31$1.31$1.311$1.969024
1653502320$1.34$1.34$1.34$1.341$1.954047
1653502380$1.31$1.31$1.31$1.312$1.924772
1653503220$2.62$2.62$2.62$2.622$1.955
1653503400$2.64$3.00$2.64$3.005$2.029215
1653504180$3.00$3.00$3.00$3.002$2.065849
1653504540$2.40$2.40$2.40$2.401$2.072037
1653504840$3.29$3.29$3.20$3.203$2.132982
1653505320$4.25$4.25$4.25$4.253$2.238833
1653505380$4.27$4.27$4.27$4.271$2.272131
1653505560$4.00$4.00$4.00$4.005$2.40303
1653505980$4.85$4.85$4.85$4.851$2.439552
1653507540$3.30$3.30$3.30$3.301$2.452205
1653508200$2.54$2.54$2.20$2.202$2.449857
1653508380$2.34$2.34$2.34$2.342$2.446805
1653508440$2.71$2.77$2.71$2.772$2.454729
1653508740$2.66$2.66$2.66$2.661$2.457466