XSP25May22P390.00 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. XSP25May22P390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485400$1.44$1.44$1.34$1.343$1.406666
1653485520$1.29$1.29$1.29$1.292$1.36
1653486060$0.88$0.88$0.88$0.881$1.28
1653486120$0.89$0.89$0.89$0.891$1.224285
1653486180$0.92$0.92$0.92$0.922$1.156666
1653486300$0.70$0.70$0.64$0.642$1.068181
1653486360$0.67$0.74$0.67$0.744$0.971333
1653486660$0.89$0.89$0.89$0.898$0.943043
1653486720$0.92$0.92$0.83$0.832$0.9376
1653487320$0.78$0.78$0.78$0.781$0.931538
1653487680$0.80$0.80$0.80$0.801$0.926666
1653488220$0.59$0.59$0.59$0.592$0.903448
1653488580$0.47$0.47$0.47$0.471$0.889
1653488880$0.36$0.36$0.36$0.361$0.871935
1653489060$0.35$0.35$0.35$0.351$0.855625
1653489360$0.28$0.28$0.28$0.281$0.838181
1653489660$0.33$0.33$0.33$0.331$0.823235
1653491100$0.39$0.39$0.39$0.391$0.810857
1653491520$0.32$0.32$0.32$0.322$0.784324
1653491940$0.31$0.31$0.31$0.311$0.771842
1653492060$0.35$0.37$0.35$0.3713$0.668235
1653493680$0.34$0.34$0.34$0.3410$0.614426
1653494280$0.30$0.30$0.30$0.301$0.609354
1653495480$0.39$0.41$0.39$0.412$0.602812
1653495600$0.43$0.43$0.43$0.432$0.597575
1653495840$0.50$0.50$0.50$0.501$0.596119
1653495900$0.58$0.58$0.58$0.582$0.595652
1653496800$0.59$0.59$0.59$0.591$0.595571
1653496920$0.58$0.58$0.58$0.582$0.595138
1653500160$0.37$0.37$0.37$0.371$0.592054
1653500640$0.34$0.34$0.34$0.341$0.588648
1653500700$0.32$0.33$0.32$0.332$0.58171
1653501000$0.33$0.33$0.33$0.331$0.578441
1653501180$0.39$0.39$0.39$0.393$0.571375
1653501720$0.20$0.20$0.20$0.2010$0.530111
1653501780$0.25$0.25$0.25$0.254$0.518191
1653501840$0.18$0.18$0.18$0.181$0.514631
1653501900$0.20$0.20$0.20$0.204$0.501919
1653502020$0.52$0.52$0.52$0.521$0.5021
1653502080$0.54$0.54$0.54$0.541$0.502475
1653503160$0.35$0.35$0.08$0.084$0.488952
1653503400$0.05$0.05$0.05$0.054$0.472844
1653504540$0.03$0.03$0.02$0.026$0.449304
1653504840$0.02$0.02$0.02$0.021$0.445603
1653505260$0.01$0.01$0.01$0.012$0.43822