XSP27Jun22P389.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
  6. >
  7. XSP27Jun22P389.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656336660$0.76$0.83$0.76$0.838$0.80625
1656336900$1.16$1.16$1.16$1.163$0.902727
1656336960$1.25$1.25$1.25$1.252$0.956153
1656337320$1.40$1.40$1.35$1.352$1.012
1656337500$1.59$1.59$1.50$1.503$1.103333
1656337680$1.76$1.76$1.76$1.761$1.137894
1656337800$1.61$1.61$1.61$1.616$1.2512
1656337920$1.47$1.47$1.47$1.471$1.259615
1656338040$1.20$1.20$1.20$1.201$1.257407
1656338160$1.34$1.34$1.34$1.341$1.260357
1656338340$1.58$1.58$1.58$1.581$1.271379
1656338400$1.25$1.25$1.25$1.254$1.268787
1656338460$1.32$1.35$1.32$1.352$1.272571
1656338640$0.72$0.72$0.72$0.721$1.257222
1656338700$0.80$0.80$0.80$0.801$1.244864
1656338880$1.22$1.22$1.18$1.182$1.242564
1656338940$1.29$1.29$1.22$1.222$1.24317
1656339240$1.30$1.30$1.30$1.301$1.244523
1656339360$1.12$1.12$1.12$1.121$1.241627
1656339540$1.20$1.20$1.20$1.201$1.240681
1656339600$1.00$1.00$1.00$1.002$1.230217
1656339900$1.30$1.30$1.30$1.301$1.231702
1656340260$1.10$1.10$1.10$1.101$1.228958
1656340440$0.95$0.95$0.95$0.951$1.223265
1656341340$0.61$0.61$0.61$0.611$1.211
1656341460$0.50$0.50$0.50$0.503$1.170754
1656341580$0.50$0.50$0.50$0.502$1.146363
1656342540$0.61$0.61$0.61$0.611$1.136785
1656342600$0.64$0.64$0.64$0.642$1.119655
1656342780$0.65$0.65$0.65$0.6510$1.050588
1656342960$0.48$0.48$0.48$0.4810$0.977435
1656347160$0.50$0.50$0.50$0.502$0.9655
1656347280$0.54$0.54$0.54$0.541$0.960246
1656347940$0.50$0.50$0.50$0.501$0.954634
1656348720$0.32$0.32$0.32$0.321$0.946987
1656349200$0.31$0.31$0.31$0.311$0.939404
1656349320$0.43$0.45$0.43$0.454$0.916704
1656349620$0.50$0.50$0.50$0.504$0.898586
1656349800$0.37$0.37$0.37$0.371$0.892903
1656350280$0.34$0.34$0.34$0.341$0.887021
1656351060$0.37$0.37$0.37$0.372$0.87625
1656351240$0.42$0.42$0.42$0.421$0.871546
1656352200$0.55$0.55$0.55$0.551$0.868265
1656352920$0.56$0.56$0.56$0.5610$0.839722
1656353520$0.60$0.60$0.60$0.601$0.837522
1656353820$0.45$0.45$0.45$0.451$0.834
1656354060$0.38$0.38$0.38$0.384$0.81807
1656354540$0.45$0.45$0.45$0.452$0.811724
1656354660$0.42$0.42$0.42$0.424$0.798666
1656354780$0.35$0.35$0.35$0.3510$0.764153
1656354840$0.30$0.30$0.30$0.30118$0.543306
1656354900$0.29$0.29$0.28$0.2844$0.505
1656355020$0.33$0.33$0.33$0.331$0.504402
1656355080$0.26$0.26$0.21$0.2157$0.464457
1656355140$0.22$0.22$0.21$0.218$0.458882
1656355260$0.29$0.29$0.29$0.291$0.458412
1656355440$0.27$0.27$0.27$0.2712$0.452318
1656355620$0.27$0.27$0.27$0.274$0.450373
1656355680$0.23$0.24$0.23$0.2424$0.437218
1656355740$0.21$0.21$0.21$0.2122$0.425344
1656355860$0.27$0.27$0.27$0.274$0.423882
1656355920$0.26$0.26$0.26$0.268$0.420854
1656355980$0.30$0.30$0.30$0.301$0.420576
1656356040$0.29$0.29$0.29$0.291$0.420275
1656356100$0.28$0.28$0.27$0.272$0.41961
1656356220$0.25$0.25$0.21$0.2136$0.405856
1656356580$0.60$0.60$0.60$0.602$0.406673
1656356640$0.60$0.60$0.60$0.601$0.407079
1656356820$0.60$0.60$0.60$0.601$0.407484
1656356880$0.48$0.48$0.48$0.486$0.408385
1656356940$0.42$0.42$0.42$0.426$0.408527
1656357060$0.33$0.33$0.33$0.334$0.40789
1656357120$0.23$0.23$0.23$0.236$0.405751
1656357180$0.24$0.24$0.20$0.20100$0.377412
1656357240$0.20$0.20$0.20$0.2010$0.374499
1656357300$0.18$0.18$0.18$0.182$0.373862
1656357480$0.19$0.19$0.19$0.1920$0.368034
1656357540$0.18$0.18$0.14$0.1413$0.363493
1656357900$0.13$0.13$0.13$0.131$0.363131
1656358200$0.17$0.17$0.17$0.171$0.362832
1656358440$0.23$0.25$0.23$0.252$0.362453
1656358500$0.25$0.25$0.25$0.251$0.36228
1656358560$0.29$0.34$0.29$0.3410$0.361502
1656358620$0.33$0.33$0.33$0.336$0.361218
1656358680$0.35$0.35$0.35$0.355$0.361134
1656358740$0.40$0.40$0.40$0.401$0.361192
1656358920$0.20$0.23$0.20$0.232$0.360757
1656358980$0.12$0.12$0.12$0.123$0.359689
1656359040$0.08$0.08$0.08$0.082$0.358864
1656359100$0.04$0.04$0.03$0.03127$0.308521
1656359160$0.05$0.05$0.05$0.051$0.3082
1656359220$0.06$0.06$0.06$0.066$0.306366
1656359280$0.05$0.05$0.05$0.051$0.306051
1656359340$0.07$0.17$0.07$0.1732$0.298532
1656359400$0.15$0.19$0.08$0.19180$0.270458
1656359460$0.20$0.20$0.20$0.2010$0.269777
1656359520$0.11$0.14$0.10$0.1462$0.260911
1656359580$0.25$0.32$0.21$0.2328$0.260444
1656359640$0.30$0.30$0.20$0.205$0.26053
1656359700$0.11$0.11$0.10$0.1021$0.257775
1656359760$0.08$0.08$0.06$0.0610$0.256141
1656359820$0.02$0.03$0.02$0.0312$0.253742