XSP25May22P392.00 Historical Intraday Option Prices
One-Minute OHLCV Data From May 25, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP25May22P392.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653485400 | $1.95 | $1.95 | $1.95 | $1.95 | 2 | $1.95 |
| 1653485880 | $1.31 | $1.31 | $1.31 | $1.31 | 1 | $1.736666 |
| 1653486060 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $1.65 |
| 1653486120 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.60 |
| 1653486540 | $1.57 | $1.59 | $1.57 | $1.59 | 2 | $1.594285 |
| 1653486600 | $1.47 | $1.49 | $1.47 | $1.49 | 4 | $1.550909 |
| 1653486900 | $1.16 | $1.16 | $1.16 | $1.16 | 1 | $1.518333 |
| 1653487620 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.511538 |
| 1653487800 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.500714 |
| 1653488040 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.476666 |
| 1653488100 | $1.00 | $1.02 | $1.00 | $1.02 | 3 | $1.398333 |
| 1653488160 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.375789 |
| 1653488400 | $0.90 | $0.90 | $0.90 | $0.90 | 2 | $1.330476 |
| 1653488580 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $1.305454 |
| 1653488820 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $1.281304 |
| 1653489060 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $1.2316 |
| 1653489120 | $0.61 | $0.61 | $0.60 | $0.60 | 2 | $1.185185 |
| 1653489300 | $0.51 | $0.51 | $0.51 | $0.51 | 3 | $1.117666 |
| 1653489480 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $1.097419 |
| 1653489960 | $0.58 | $0.58 | $0.58 | $0.58 | 5 | $1.025555 |
| 1653490380 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $1.00421 |
| 1653490500 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.993846 |
| 1653490920 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.98525 |
| 1653492900 | $0.74 | $0.83 | $0.74 | $0.83 | 3 | $0.972325 |
| 1653493080 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.971333 |
| 1653493200 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.968695 |
| 1653495300 | $0.64 | $0.64 | $0.64 | $0.64 | 4 | $0.9424 |
| 1653496980 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.944509 |
| 1653497280 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.943461 |
| 1653497400 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.941698 |
| 1653500160 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.937222 |
| 1653501480 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.933636 |
| 1653501540 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.93 |
| 1653501660 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.922456 |
| 1653501780 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.912586 |
| 1653501840 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.903389 |
| 1653502080 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.901 |
| 1653502140 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.89836 |
| 1653502560 | $0.27 | $0.27 | $0.25 | $0.25 | 5 | $0.849848 |
| 1653502740 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.841492 |
| 1653503400 | $0.12 | $0.12 | $0.11 | $0.11 | 5 | $0.79125 |
| 1653503700 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.7628 |
| 1653504060 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.753947 |
| 1653504180 | $0.06 | $0.08 | $0.06 | $0.08 | 2 | $0.73641 |
| 1653504480 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.71925 |
| 1653504840 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.693975 |