XSP25May22C399.00 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. XSP25May22C399.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485400$0.44$0.44$0.44$0.442$0.44
1653485460$0.51$0.51$0.51$0.511$0.463333
1653486180$0.75$0.75$0.75$0.752$0.578
1653486300$0.93$0.93$0.93$0.931$0.636666
1653486360$0.91$0.91$0.91$0.911$0.675714
1653486480$0.67$0.67$0.67$0.671$0.675
1653487440$0.77$0.77$0.77$0.771$0.685555
1653488580$1.02$1.02$1.02$1.021$0.719
1653488880$1.08$1.08$1.08$1.084$0.822142
1653489540$1.43$1.43$1.43$1.432$0.898125
1653489600$1.37$1.37$1.37$1.371$0.925882
1653490260$0.99$0.99$0.99$0.991$0.929444
1653490920$0.87$0.87$0.87$0.872$0.9235
1653491040$0.75$0.75$0.66$0.662$0.903636
1653491280$0.89$0.89$0.89$0.891$0.903043
1653491940$0.84$0.84$0.84$0.841$0.900416
1653493140$0.48$0.48$0.48$0.481$0.8836
1653494040$0.54$0.54$0.54$0.541$0.870384
1653494100$0.57$0.57$0.57$0.571$0.859259
1653494280$0.59$0.59$0.59$0.591$0.849642
1653495600$0.38$0.38$0.38$0.382$0.818333
1653497280$0.39$0.39$0.39$0.391$0.804516
1653498360$0.41$0.41$0.41$0.411$0.792187
1653498900$0.36$0.36$0.36$0.361$0.77909
1653500700$0.49$0.49$0.49$0.491$0.770588
1653501060$0.43$0.43$0.43$0.431$0.760857
1653501180$0.40$0.40$0.40$0.401$0.750833
1653501480$0.45$0.45$0.45$0.451$0.742702
1653501540$0.49$0.49$0.48$0.485$0.711666
1653501960$0.33$0.61$0.33$0.613$0.692444
1653502080$0.18$0.18$0.18$0.182$0.670638
1653502140$0.22$0.22$0.22$0.222$0.652244
1653502620$0.51$0.51$0.50$0.502$0.64647
1653503220$0.63$0.63$0.63$0.634$0.645272
1653503400$0.60$0.65$0.60$0.653$0.644655
1653504120$0.55$0.55$0.55$0.551$0.64305
1653504180$0.71$0.71$0.71$0.714$0.647301
1653504840$0.63$0.63$0.63$0.631$0.647031
1653505020$0.66$0.66$0.66$0.662$0.647424
1653505080$0.59$0.59$0.56$0.563$0.644492
1653505200$0.55$0.63$0.55$0.636$0.638
1653505260$0.78$0.78$0.78$0.7810$0.654705
1653505320$0.97$0.97$0.97$0.9710$0.687894
1653505380$1.02$1.12$1.02$1.123$0.699081
1653505440$1.18$1.18$1.18$1.185$0.722427
1653505500$1.06$1.06$0.95$0.9554$0.835987
1653505620$0.93$0.93$0.93$0.9310$0.841616
1653505680$1.05$1.17$1.05$1.178$0.852971
1653505740$1.90$1.90$1.04$1.044$0.871564
1653505800$1.23$1.23$1.23$1.232$0.875524
1653506040$1.29$1.29$1.29$1.291$0.877802
1653506100$0.99$0.99$0.99$0.991$0.878415
1653506160$0.97$0.97$0.97$0.971$0.878913
1653506220$0.85$0.90$0.85$0.908$0.877968
1653506280$0.86$0.86$0.80$0.845$0.877106
1653506340$0.88$0.88$0.88$0.885$0.877178
1653506400$0.78$0.78$0.78$0.7820$0.868423
1653506640$0.73$0.73$0.73$0.734$0.865973
1653506760$0.91$0.91$0.91$0.911$0.866167
1653506820$0.87$0.87$0.87$0.871$0.866184
1653506880$0.55$0.55$0.55$0.554$0.860732
1653507060$0.83$0.83$0.83$0.8310$0.859462
1653507120$0.91$0.91$0.60$0.607$0.859638
1653507240$0.59$0.59$0.54$0.549$0.849418
1653507300$0.53$0.53$0.41$0.4155$0.7846
1653507360$0.37$0.37$0.30$0.30329$0.539688
1653507480$0.40$0.40$0.40$0.401$0.539471
1653507600$0.30$0.30$0.25$0.2523$0.529924
1653507660$0.20$0.20$0.20$0.205$0.527466
1653507720$0.27$0.31$0.27$0.307$0.525088
1653507780$0.27$0.27$0.27$0.271$0.524712
1653507840$0.31$0.31$0.31$0.312$0.524082
1653507900$0.30$0.30$0.14$0.1415$0.516034
1653507960$0.18$0.26$0.18$0.263$0.514821
1653508020$0.21$0.21$0.21$0.211$0.514385
1653508080$0.15$0.15$0.15$0.1510$0.509253
1653508140$0.10$0.10$0.07$0.079$0.503908
1653508200$0.38$0.38$0.38$0.382$0.503564
1653508320$0.02$0.02$0.02$0.021$0.502894
1653508380$0.01$0.01$0.01$0.011$0.502213