XSP25May22C400.00 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. XSP25May22C400.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485460$0.36$0.36$0.36$0.361$0.36
1653485640$0.47$0.47$0.47$0.471$0.415
1653485760$0.70$0.70$0.70$0.702$0.5575
1653486360$0.65$0.65$0.65$0.651$0.576
1653486540$0.40$0.40$0.39$0.392$0.524285
1653486660$0.46$0.46$0.46$0.461$0.51625
1653486840$0.48$0.48$0.48$0.481$0.512222
1653486960$0.57$0.57$0.57$0.571$0.518
1653487020$0.60$0.60$0.56$0.567$0.548823
1653487740$0.44$0.44$0.44$0.441$0.542777
1653487860$0.42$0.42$0.42$0.421$0.536315
1653488100$0.58$0.58$0.58$0.581$0.5385
1653488160$0.56$0.56$0.56$0.561$0.539523
1653488340$0.68$0.68$0.68$0.681$0.545909
1653488400$0.61$0.61$0.61$0.614$0.555769
1653488460$0.66$0.66$0.66$0.662$0.563214
1653488640$0.68$0.68$0.67$0.672$0.570666
1653488880$0.74$0.78$0.74$0.746$0.60
1653488940$0.74$0.74$0.74$0.741$0.603783
1653489000$0.80$0.80$0.80$0.801$0.608947
1653489240$0.93$0.93$0.93$0.932$0.625
1653489300$0.93$0.93$0.93$0.931$0.632439
1653489360$0.93$0.93$0.93$0.931$0.639523
1653489420$0.97$0.97$0.97$0.972$0.654545
1653489540$1.03$1.03$1.03$1.031$0.662888
1653489600$0.97$0.97$0.97$0.972$0.675957
1653489660$0.90$0.90$0.90$0.903$0.6894
1653489720$0.76$0.76$0.76$0.761$0.690784
1653489900$0.75$0.75$0.75$0.752$0.693018
1653490020$0.65$0.65$0.61$0.612$0.690727
1653490080$0.52$0.52$0.52$0.521$0.687678
1653490860$0.62$0.63$0.62$0.632$0.685517
1653490920$0.55$0.60$0.55$0.603$0.680163
1653491040$0.50$0.50$0.47$0.472$0.673968
1653491100$0.47$0.49$0.47$0.493$0.665303
1653491580$0.62$0.62$0.62$0.621$0.664626
1653492000$0.55$0.55$0.55$0.558$0.6524
1653492060$0.50$0.50$0.50$0.501$0.650394
1653492660$0.48$0.48$0.48$0.481$0.648181
1653492780$0.38$0.38$0.38$0.381$0.644743
1653492840$0.37$0.37$0.34$0.344$0.630609
1653492900$0.33$0.33$0.29$0.299$0.598131
1653493140$0.30$0.30$0.30$0.304$0.585578
1653493200$0.30$0.30$0.30$0.301$0.582604
1653493380$0.33$0.33$0.33$0.3310$0.558773
1653494760$0.39$0.39$0.39$0.391$0.557196
1653494940$0.30$0.30$0.30$0.305$0.545714
1653495480$0.24$0.24$0.24$0.241$0.543008
1653495660$0.20$0.20$0.20$0.202$0.537043
1653496080$0.18$0.18$0.18$0.182$0.53094
1653496380$0.20$0.20$0.20$0.202$0.525378
1653497160$0.25$0.25$0.25$0.2510$0.504031
1653497220$0.25$0.25$0.25$0.251$0.502076
1653498120$0.23$0.23$0.23$0.232$0.497954
1653498600$0.26$0.26$0.26$0.263$0.492666
1653498900$0.24$0.24$0.24$0.241$0.490808
1653499560$0.24$0.24$0.24$0.244$0.483642
1653499800$0.30$0.30$0.30$0.303$0.47979
1653499980$0.28$0.28$0.28$0.282$0.477034
1653500580$0.31$0.31$0.31$0.312$0.474761
1653500640$0.31$0.31$0.31$0.311$0.473648
1653500880$0.30$0.30$0.30$0.303$0.470198
1653501060$0.27$0.27$0.27$0.273$0.466298
1653501120$0.25$0.25$0.25$0.256$0.458187
1653501420$0.30$0.30$0.30$0.302$0.456234
1653501540$0.31$0.31$0.31$0.311$0.455337
1653501600$0.39$0.39$0.39$0.391$0.454939
1653501720$0.45$0.45$0.45$0.451$0.454909
1653501780$0.37$0.37$0.23$0.232$0.453053
1653501840$0.26$0.26$0.26$0.262$0.450769
1653501960$0.22$0.22$0.22$0.221$0.449411
1653502020$0.12$0.12$0.09$0.128$0.434438
1653502200$0.23$0.23$0.23$0.231$0.433296
1653502620$0.31$0.31$0.31$0.311$0.432611
1653502680$0.26$0.31$0.26$0.3111$0.422931
1653503040$0.24$0.24$0.24$0.242$0.421036
1653503220$0.38$0.38$0.38$0.382$0.420615
1653503400$0.34$0.34$0.34$0.341$0.420204
1653503880$0.27$0.27$0.27$0.273$0.417939
1653503940$0.21$0.21$0.21$0.211$0.4169
1653504180$0.31$0.32$0.31$0.323$0.415369
1653504360$0.22$0.22$0.22$0.223$0.412524
1653504420$0.27$0.27$0.27$0.273$0.410478
1653504540$0.22$0.23$0.20$0.2028$0.388312
1653504600$0.24$0.24$0.24$0.241$0.387689
1653504660$0.32$0.32$0.32$0.323$0.386846
1653504780$0.28$0.28$0.28$0.281$0.386404
1653504900$0.31$0.31$0.31$0.311$0.38609
1653505020$0.33$0.33$0.33$0.334$0.385182
1653505080$0.28$0.28$0.25$0.259$0.38121
1653505200$0.26$0.26$0.26$0.262$0.380271
1653505260$0.39$0.39$0.39$0.3920$0.380971
1653505320$0.49$0.50$0.49$0.503$0.38217
1653505380$0.44$0.59$0.44$0.593$0.383838
1653505440$0.60$0.62$0.60$0.6117$0.396445
1653505500$0.54$0.54$0.47$0.47109$0.433121
1653505560$0.48$0.48$0.48$0.482$0.433349
1653505620$0.45$0.45$0.45$0.4531$0.434514
1653505680$0.59$0.68$0.59$0.6312$0.440219
1653505740$0.54$0.60$0.54$0.602$0.440787
1653505800$0.60$0.64$0.55$0.6122$0.448768
1653505920$0.63$0.92$0.57$0.6517$0.45756
1653505980$0.61$0.61$0.61$0.611$0.457867
1653506040$0.70$0.72$0.64$0.649$0.461758
1653506100$0.58$0.58$0.44$0.4416$0.463869
1653506160$0.47$0.47$0.47$0.471$0.463881
1653506220$0.41$0.41$0.41$0.411$0.463778
1653506280$0.37$0.47$0.37$0.473$0.463605
1653506340$0.40$0.40$0.40$0.4012$0.462189
1653506400$0.35$0.35$0.35$0.3540$0.454438
1653506460$0.44$0.44$0.44$0.441$0.454413
1653506520$0.35$0.35$0.35$0.3510$0.452644
1653506640$0.32$0.33$0.32$0.3313$0.449867
1653506700$0.39$0.39$0.39$0.391$0.449768
1653506880$0.42$0.42$0.21$0.2110$0.446547
1653507000$0.37$0.37$0.30$0.303$0.445948
1653507060$0.35$0.35$0.35$0.3520$0.442935
1653507120$0.42$0.42$0.25$0.2514$0.44192
1653507240$0.25$0.25$0.19$0.2118$0.43562
1653507300$0.17$0.17$0.14$0.1694$0.401847
1653507360$0.12$0.12$0.09$0.09668$0.257561
1653507420$0.10$0.12$0.10$0.126$0.256917
1653507480$0.11$0.11$0.11$0.111$0.256815
1653507540$0.10$0.10$0.10$0.101$0.256706
1653507600$0.10$0.10$0.06$0.0648$0.250854
1653507660$0.06$0.09$0.05$0.099$0.249699
1653507720$0.09$0.10$0.09$0.107$0.248962
1653507780$0.09$0.09$0.09$0.094$0.24854
1653507900$0.07$0.07$0.07$0.0728$0.245283
1653508020$0.03$0.03$0.03$0.032$0.245003
1653508140$0.01$0.01$0.01$0.018$0.243786
1653508200$0.01$0.01$0.01$0.011$0.243635
1653508740$0.01$0.01$0.01$0.011$0.243484