XSP27Jun22P389.00 Historical Intraday Option Prices
One-Minute OHLCV Data From June 27, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP27Jun22P389.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656336660 | $0.76 | $0.83 | $0.76 | $0.83 | 8 | $0.80625 |
| 1656336900 | $1.16 | $1.16 | $1.16 | $1.16 | 3 | $0.902727 |
| 1656336960 | $1.25 | $1.25 | $1.25 | $1.25 | 2 | $0.956153 |
| 1656337320 | $1.40 | $1.40 | $1.35 | $1.35 | 2 | $1.012 |
| 1656337500 | $1.59 | $1.59 | $1.50 | $1.50 | 3 | $1.103333 |
| 1656337680 | $1.76 | $1.76 | $1.76 | $1.76 | 1 | $1.137894 |
| 1656337800 | $1.61 | $1.61 | $1.61 | $1.61 | 6 | $1.2512 |
| 1656337920 | $1.47 | $1.47 | $1.47 | $1.47 | 1 | $1.259615 |
| 1656338040 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.257407 |
| 1656338160 | $1.34 | $1.34 | $1.34 | $1.34 | 1 | $1.260357 |
| 1656338340 | $1.58 | $1.58 | $1.58 | $1.58 | 1 | $1.271379 |
| 1656338400 | $1.25 | $1.25 | $1.25 | $1.25 | 4 | $1.268787 |
| 1656338460 | $1.32 | $1.35 | $1.32 | $1.35 | 2 | $1.272571 |
| 1656338640 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $1.257222 |
| 1656338700 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $1.244864 |
| 1656338880 | $1.22 | $1.22 | $1.18 | $1.18 | 2 | $1.242564 |
| 1656338940 | $1.29 | $1.29 | $1.22 | $1.22 | 2 | $1.24317 |
| 1656339240 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.244523 |
| 1656339360 | $1.12 | $1.12 | $1.12 | $1.12 | 1 | $1.241627 |
| 1656339540 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.240681 |
| 1656339600 | $1.00 | $1.00 | $1.00 | $1.00 | 2 | $1.230217 |
| 1656339900 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.231702 |
| 1656340260 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.228958 |
| 1656340440 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.223265 |
| 1656341340 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $1.211 |
| 1656341460 | $0.50 | $0.50 | $0.50 | $0.50 | 3 | $1.170754 |
| 1656341580 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $1.146363 |
| 1656342540 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $1.136785 |
| 1656342600 | $0.64 | $0.64 | $0.64 | $0.64 | 2 | $1.119655 |
| 1656342780 | $0.65 | $0.65 | $0.65 | $0.65 | 10 | $1.050588 |
| 1656342960 | $0.48 | $0.48 | $0.48 | $0.48 | 10 | $0.977435 |
| 1656347160 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.9655 |
| 1656347280 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.960246 |
| 1656347940 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.954634 |
| 1656348720 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.946987 |
| 1656349200 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.939404 |
| 1656349320 | $0.43 | $0.45 | $0.43 | $0.45 | 4 | $0.916704 |
| 1656349620 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.898586 |
| 1656349800 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.892903 |
| 1656350280 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.887021 |
| 1656351060 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.87625 |
| 1656351240 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.871546 |
| 1656352200 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.868265 |
| 1656352920 | $0.56 | $0.56 | $0.56 | $0.56 | 10 | $0.839722 |
| 1656353520 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.837522 |
| 1656353820 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.834 |
| 1656354060 | $0.38 | $0.38 | $0.38 | $0.38 | 4 | $0.81807 |
| 1656354540 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.811724 |
| 1656354660 | $0.42 | $0.42 | $0.42 | $0.42 | 4 | $0.798666 |
| 1656354780 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.764153 |
| 1656354840 | $0.30 | $0.30 | $0.30 | $0.30 | 118 | $0.543306 |
| 1656354900 | $0.29 | $0.29 | $0.28 | $0.28 | 44 | $0.505 |
| 1656355020 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.504402 |
| 1656355080 | $0.26 | $0.26 | $0.21 | $0.21 | 57 | $0.464457 |
| 1656355140 | $0.22 | $0.22 | $0.21 | $0.21 | 8 | $0.458882 |
| 1656355260 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.458412 |
| 1656355440 | $0.27 | $0.27 | $0.27 | $0.27 | 12 | $0.452318 |
| 1656355620 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.450373 |
| 1656355680 | $0.23 | $0.24 | $0.23 | $0.24 | 24 | $0.437218 |
| 1656355740 | $0.21 | $0.21 | $0.21 | $0.21 | 22 | $0.425344 |
| 1656355860 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.423882 |
| 1656355920 | $0.26 | $0.26 | $0.26 | $0.26 | 8 | $0.420854 |
| 1656355980 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.420576 |
| 1656356040 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.420275 |
| 1656356100 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.41961 |
| 1656356220 | $0.25 | $0.25 | $0.21 | $0.21 | 36 | $0.405856 |
| 1656356580 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.406673 |
| 1656356640 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.407079 |
| 1656356820 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.407484 |
| 1656356880 | $0.48 | $0.48 | $0.48 | $0.48 | 6 | $0.408385 |
| 1656356940 | $0.42 | $0.42 | $0.42 | $0.42 | 6 | $0.408527 |
| 1656357060 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.40789 |
| 1656357120 | $0.23 | $0.23 | $0.23 | $0.23 | 6 | $0.405751 |
| 1656357180 | $0.24 | $0.24 | $0.20 | $0.20 | 100 | $0.377412 |
| 1656357240 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.374499 |
| 1656357300 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.373862 |
| 1656357480 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.368034 |
| 1656357540 | $0.18 | $0.18 | $0.14 | $0.14 | 13 | $0.363493 |
| 1656357900 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.363131 |
| 1656358200 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.362832 |
| 1656358440 | $0.23 | $0.25 | $0.23 | $0.25 | 2 | $0.362453 |
| 1656358500 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.36228 |
| 1656358560 | $0.29 | $0.34 | $0.29 | $0.34 | 10 | $0.361502 |
| 1656358620 | $0.33 | $0.33 | $0.33 | $0.33 | 6 | $0.361218 |
| 1656358680 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.361134 |
| 1656358740 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.361192 |
| 1656358920 | $0.20 | $0.23 | $0.20 | $0.23 | 2 | $0.360757 |
| 1656358980 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.359689 |
| 1656359040 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.358864 |
| 1656359100 | $0.04 | $0.04 | $0.03 | $0.03 | 127 | $0.308521 |
| 1656359160 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.3082 |
| 1656359220 | $0.06 | $0.06 | $0.06 | $0.06 | 6 | $0.306366 |
| 1656359280 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.306051 |
| 1656359340 | $0.07 | $0.17 | $0.07 | $0.17 | 32 | $0.298532 |
| 1656359400 | $0.15 | $0.19 | $0.08 | $0.19 | 180 | $0.270458 |
| 1656359460 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.269777 |
| 1656359520 | $0.11 | $0.14 | $0.10 | $0.14 | 62 | $0.260911 |
| 1656359580 | $0.25 | $0.32 | $0.21 | $0.23 | 28 | $0.260444 |
| 1656359640 | $0.30 | $0.30 | $0.20 | $0.20 | 5 | $0.26053 |
| 1656359700 | $0.11 | $0.11 | $0.10 | $0.10 | 21 | $0.257775 |
| 1656359760 | $0.08 | $0.08 | $0.06 | $0.06 | 10 | $0.256141 |
| 1656359820 | $0.02 | $0.03 | $0.02 | $0.03 | 12 | $0.253742 |