XSP27Jun22P390.00 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. XSP27Jun22P390.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1656336660$1.10$1.10$1.10$1.105$1.10
1656336900$1.69$1.69$1.69$1.691$1.198333
1656336960$1.80$1.80$1.80$1.802$1.34875
1656337020$1.78$1.78$1.78$1.7810$1.588333
1656337140$1.51$1.51$1.51$1.511$1.58421
1656337260$1.73$1.73$1.73$1.731$1.5915
1656337380$1.85$1.85$1.85$1.852$1.615
1656337620$2.15$2.15$2.15$2.151$1.63826
1656337800$2.11$2.11$2.11$2.112$1.676
1656338280$1.91$1.91$1.91$1.9110$1.742857
1656338400$1.70$1.70$1.70$1.701$1.741666
1656338640$1.06$1.06$1.06$1.0610$1.593478
1656339540$1.59$1.59$1.59$1.592$1.593333
1656339780$1.50$1.50$1.50$1.502$1.5896
1656340740$1.34$1.34$1.34$1.341$1.584705
1656341220$1.00$1.05$1.00$1.054$1.544
1656341280$0.95$0.95$0.95$0.952$1.523157
1656341460$0.76$0.76$0.76$0.762$1.497288
1656342060$0.70$0.77$0.70$0.773$1.459838
1656342420$0.84$0.84$0.84$0.842$1.440468
1656342660$0.85$0.86$0.85$0.8610$1.361891
1656342780$0.92$0.92$0.92$0.9210$1.309285
1656342900$0.83$0.83$0.83$0.83473$0.90228
1656343080$0.77$0.77$0.77$0.771$0.902043
1656343200$0.67$0.67$0.67$0.671$0.901627
1656343320$0.53$0.53$0.53$0.531$0.900964
1656344880$0.47$0.47$0.47$0.472$0.89943
1656345540$0.49$0.49$0.49$0.491$0.898703
1656345720$0.69$0.69$0.69$0.6910$0.895061
1656346380$0.65$0.65$0.65$0.651$0.894634
1656347160$0.90$0.90$0.90$0.9010$0.894726
1656347820$0.96$0.96$0.96$0.962$0.894948
1656348300$0.63$0.63$0.63$0.632$0.894047
1656348900$0.52$0.52$0.52$0.523$0.892148
1656349020$0.60$0.60$0.60$0.606$0.889212
1656349200$0.52$0.52$0.52$0.521$0.888595
1656349560$0.91$0.91$0.91$0.911$0.888631
1656349800$0.69$0.69$0.69$0.691$0.8883
1656350640$0.59$0.59$0.59$0.591$0.887803
1656350760$0.66$0.66$0.66$0.661$0.887425
1656351060$0.68$0.68$0.68$0.682$0.886738
1656351480$0.85$0.85$0.85$0.851$0.886677
1656351540$0.73$0.73$0.73$0.731$0.886419
1656351660$0.80$0.88$0.80$0.885$0.885908
1656351840$1.00$1.00$1.00$1.001$0.886094
1656351900$1.11$1.11$1.11$1.111$0.88646
1656352140$1.15$1.15$1.15$1.1513$0.891932
1656352500$0.91$0.92$0.91$0.922$0.892006
1656352740$1.00$1.00$1.00$1.001$0.892178
1656352800$1.08$1.08$1.08$1.081$0.892476
1656353040$0.96$0.96$0.96$0.961$0.892583
1656353400$1.00$1.00$1.00$1.0011$0.894423
1656353640$0.85$0.85$0.85$0.851$0.894354
1656354540$0.84$0.84$0.84$0.8435$0.891548
1656354660$0.81$0.81$0.81$0.812$0.891308
1656354780$0.70$0.70$0.70$0.705$0.889912
1656354840$0.67$0.67$0.62$0.6261$0.867975
1656354900$0.60$0.62$0.58$0.5823$0.859934
1656355020$0.60$0.60$0.60$0.602$0.85926
1656355080$0.55$0.55$0.55$0.5531$0.847306
1656355140$0.48$0.48$0.48$0.484$0.845483
1656355320$0.60$0.60$0.60$0.602$0.844876
1656355440$0.59$0.61$0.59$0.6116$0.840169
1656355680$0.53$0.53$0.53$0.5310$0.83645
1656355740$0.49$0.49$0.49$0.4911$0.83194
1656355860$0.60$0.60$0.60$0.602$0.831393
1656356100$0.64$0.64$0.64$0.641$0.831167
1656356220$0.57$0.57$0.51$0.5121$0.824499
1656356340$0.70$0.70$0.66$0.664$0.823791
1656356520$0.85$0.90$0.85$0.905$0.824054
1656356700$1.20$1.32$1.14$1.3214$0.830089
1656356880$0.97$0.97$0.97$0.973$0.830558
1656356940$0.83$0.83$0.83$0.833$0.830556
1656357060$0.71$0.71$0.71$0.712$0.830288
1656357120$0.55$0.55$0.55$0.553$0.829357
1656357180$0.56$0.56$0.48$0.4850$0.814805
1656357240$0.51$0.51$0.51$0.515$0.813215
1656357300$0.45$0.45$0.45$0.452$0.812458
1656357360$0.40$0.40$0.40$0.401$0.812029
1656357480$0.47$0.47$0.47$0.4710$0.808506
1656357540$0.37$0.38$0.35$0.3515$0.801876
1656357840$0.50$0.52$0.50$0.523$0.80098
1656357900$0.50$0.50$0.35$0.358$0.797713
1656358140$0.43$0.43$0.43$0.432$0.796976
1656358200$0.55$0.55$0.55$0.552$0.796483
1656358260$0.55$0.55$0.55$0.552$0.795992
1656358560$0.78$0.82$0.75$0.809$0.795849
1656358620$0.81$0.81$0.81$0.813$0.795891
1656358680$0.86$0.86$0.86$0.861$0.795954
1656358920$0.68$0.68$0.68$0.686$0.795273
1656359040$0.35$0.35$0.34$0.344$0.793518
1656359100$0.26$0.26$0.17$0.1766$0.75826
1656359220$0.25$0.33$0.25$0.336$0.755637
1656359340$0.33$0.36$0.33$0.3616$0.749685
1656359400$0.56$0.74$0.38$0.7495$0.736468
1656359520$0.55$0.66$0.54$0.6631$0.732201
1656359580$0.90$0.99$0.73$0.8952$0.738289
1656359700$0.69$0.69$0.69$0.6910$0.737918
1656359760$0.65$0.65$0.57$0.597$0.737158
1656359820$0.45$0.50$0.45$0.506$0.735885
1656359880$0.89$0.89$0.25$0.2515$0.732255
1656359940$0.25$0.25$0.25$0.251$0.731893