XSP25May22C396.00 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. XSP25May22C396.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485760$2.14$2.14$2.14$2.142$2.14
1653485940$1.87$1.87$1.87$1.871$2.05
1653486000$2.00$2.00$2.00$2.001$2.0375
1653486060$2.00$2.00$2.00$2.001$2.03
1653486420$1.73$1.73$1.73$1.731$1.98
1653486780$1.75$1.75$1.75$1.751$1.947142
1653487020$1.89$1.89$1.89$1.892$1.934444
1653487200$1.70$1.70$1.70$1.701$1.911
1653488280$1.95$1.95$1.40$1.402$1.871666
1653488400$2.08$2.08$2.08$2.082$1.901428
1653488880$2.50$2.50$2.50$2.502$1.97625
1653489120$2.61$2.61$2.61$2.611$2.013529
1653489180$2.63$2.63$2.63$2.631$2.047777
1653490140$2.27$2.27$2.27$2.272$2.07
1653494040$1.63$1.63$1.63$1.631$2.049047
1653495780$1.08$1.08$1.08$1.082$1.964782
1653496200$1.07$1.07$1.07$1.071$1.9275
1653496560$0.89$0.89$0.89$0.891$1.886
1653497160$1.13$1.14$1.13$1.144$1.782068
1653497280$1.19$1.19$1.19$1.191$1.762333
1653497700$1.19$1.19$1.19$1.195$1.680571
1653498780$1.00$1.00$1.00$1.001$1.661666
1653498960$1.30$1.30$1.30$1.301$1.651891
1653500160$1.41$1.41$1.41$1.411$1.645526
1653501360$1.23$1.23$1.23$1.231$1.634871
1653501420$1.36$1.36$1.36$1.361$1.628
1653501540$1.41$1.41$1.41$1.412$1.617619
1653501660$1.52$1.52$1.52$1.521$1.615348
1653501840$1.62$1.62$1.62$1.621$1.615454
1653501960$1.26$1.26$1.02$1.025$1.574285
1653502020$0.73$0.73$0.59$0.653$1.521346
1653502320$0.96$0.96$0.96$0.961$1.510754
1653502440$1.26$1.26$1.15$1.152$1.499636
1653503100$1.52$1.71$1.52$1.714$1.510677
1653503220$1.77$1.77$1.77$1.771$1.515
1653503400$1.88$1.88$1.88$1.884$1.537812
1653503820$1.96$1.96$1.96$1.961$1.544307
1653504180$2.13$2.13$2.13$2.131$1.553181
1653504600$1.80$1.80$1.80$1.801$1.556865
1653504840$2.50$2.50$2.50$2.501$1.570735
1653505380$3.24$3.24$3.24$3.242$1.618428
1653505440$3.65$3.65$3.65$3.652$1.674861
1653508080$2.06$2.06$2.06$2.061$1.680136
1653508200$1.85$1.85$1.85$1.852$1.684666
1653508320$0.37$0.37$0.37$0.371$1.667368
1653508380$1.23$1.45$1.23$1.453$1.653544
1653508440$1.45$1.79$1.45$1.792$1.652716