XSP25May22P392.00 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. XSP25May22P392.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653485400$1.95$1.95$1.95$1.952$1.95
1653485880$1.31$1.31$1.31$1.311$1.736666
1653486060$1.39$1.39$1.39$1.391$1.65
1653486120$1.40$1.40$1.40$1.401$1.60
1653486540$1.57$1.59$1.57$1.592$1.594285
1653486600$1.47$1.49$1.47$1.494$1.550909
1653486900$1.16$1.16$1.16$1.161$1.518333
1653487620$1.43$1.43$1.43$1.431$1.511538
1653487800$1.36$1.36$1.36$1.361$1.500714
1653488040$1.14$1.14$1.14$1.141$1.476666
1653488100$1.00$1.02$1.00$1.023$1.398333
1653488160$0.97$0.97$0.97$0.971$1.375789
1653488400$0.90$0.90$0.90$0.902$1.330476
1653488580$0.78$0.78$0.78$0.781$1.305454
1653488820$0.75$0.75$0.75$0.751$1.281304
1653489060$0.66$0.66$0.66$0.662$1.2316
1653489120$0.61$0.61$0.60$0.602$1.185185
1653489300$0.51$0.51$0.51$0.513$1.117666
1653489480$0.49$0.49$0.49$0.491$1.097419
1653489960$0.58$0.58$0.58$0.585$1.025555
1653490380$0.62$0.62$0.62$0.622$1.00421
1653490500$0.60$0.60$0.60$0.601$0.993846
1653490920$0.65$0.65$0.65$0.651$0.98525
1653492900$0.74$0.83$0.74$0.833$0.972325
1653493080$0.95$0.95$0.95$0.952$0.971333
1653493200$0.85$0.85$0.85$0.851$0.968695
1653495300$0.64$0.64$0.64$0.644$0.9424
1653496980$1.05$1.05$1.05$1.051$0.944509
1653497280$0.89$0.89$0.89$0.891$0.943461
1653497400$0.85$0.85$0.85$0.851$0.941698
1653500160$0.70$0.70$0.70$0.701$0.937222
1653501480$0.74$0.74$0.74$0.741$0.933636
1653501540$0.73$0.73$0.73$0.731$0.93
1653501660$0.50$0.50$0.50$0.501$0.922456
1653501780$0.35$0.35$0.35$0.351$0.912586
1653501840$0.37$0.37$0.37$0.371$0.903389
1653502080$0.76$0.76$0.76$0.761$0.901
1653502140$0.74$0.74$0.74$0.741$0.89836
1653502560$0.27$0.27$0.25$0.255$0.849848
1653502740$0.29$0.29$0.29$0.291$0.841492
1653503400$0.12$0.12$0.11$0.115$0.79125
1653503700$0.08$0.08$0.08$0.083$0.7628
1653504060$0.09$0.09$0.09$0.091$0.753947
1653504180$0.06$0.08$0.06$0.082$0.73641
1653504480$0.05$0.05$0.05$0.052$0.71925
1653504840$0.02$0.02$0.02$0.023$0.693975