XSP27Jun22P390.00 Historical Intraday Option Prices
One-Minute OHLCV Data From June 27, 2022.
- S&P >
- XSP.IN >
- Option Chain >
- XSP27Jun22P390.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1656336660 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $1.10 |
| 1656336900 | $1.69 | $1.69 | $1.69 | $1.69 | 1 | $1.198333 |
| 1656336960 | $1.80 | $1.80 | $1.80 | $1.80 | 2 | $1.34875 |
| 1656337020 | $1.78 | $1.78 | $1.78 | $1.78 | 10 | $1.588333 |
| 1656337140 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.58421 |
| 1656337260 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $1.5915 |
| 1656337380 | $1.85 | $1.85 | $1.85 | $1.85 | 2 | $1.615 |
| 1656337620 | $2.15 | $2.15 | $2.15 | $2.15 | 1 | $1.63826 |
| 1656337800 | $2.11 | $2.11 | $2.11 | $2.11 | 2 | $1.676 |
| 1656338280 | $1.91 | $1.91 | $1.91 | $1.91 | 10 | $1.742857 |
| 1656338400 | $1.70 | $1.70 | $1.70 | $1.70 | 1 | $1.741666 |
| 1656338640 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.593478 |
| 1656339540 | $1.59 | $1.59 | $1.59 | $1.59 | 2 | $1.593333 |
| 1656339780 | $1.50 | $1.50 | $1.50 | $1.50 | 2 | $1.5896 |
| 1656340740 | $1.34 | $1.34 | $1.34 | $1.34 | 1 | $1.584705 |
| 1656341220 | $1.00 | $1.05 | $1.00 | $1.05 | 4 | $1.544 |
| 1656341280 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $1.523157 |
| 1656341460 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $1.497288 |
| 1656342060 | $0.70 | $0.77 | $0.70 | $0.77 | 3 | $1.459838 |
| 1656342420 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $1.440468 |
| 1656342660 | $0.85 | $0.86 | $0.85 | $0.86 | 10 | $1.361891 |
| 1656342780 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $1.309285 |
| 1656342900 | $0.83 | $0.83 | $0.83 | $0.83 | 473 | $0.90228 |
| 1656343080 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.902043 |
| 1656343200 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.901627 |
| 1656343320 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.900964 |
| 1656344880 | $0.47 | $0.47 | $0.47 | $0.47 | 2 | $0.89943 |
| 1656345540 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.898703 |
| 1656345720 | $0.69 | $0.69 | $0.69 | $0.69 | 10 | $0.895061 |
| 1656346380 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.894634 |
| 1656347160 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.894726 |
| 1656347820 | $0.96 | $0.96 | $0.96 | $0.96 | 2 | $0.894948 |
| 1656348300 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.894047 |
| 1656348900 | $0.52 | $0.52 | $0.52 | $0.52 | 3 | $0.892148 |
| 1656349020 | $0.60 | $0.60 | $0.60 | $0.60 | 6 | $0.889212 |
| 1656349200 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.888595 |
| 1656349560 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.888631 |
| 1656349800 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.8883 |
| 1656350640 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.887803 |
| 1656350760 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.887425 |
| 1656351060 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.886738 |
| 1656351480 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.886677 |
| 1656351540 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.886419 |
| 1656351660 | $0.80 | $0.88 | $0.80 | $0.88 | 5 | $0.885908 |
| 1656351840 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.886094 |
| 1656351900 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $0.88646 |
| 1656352140 | $1.15 | $1.15 | $1.15 | $1.15 | 13 | $0.891932 |
| 1656352500 | $0.91 | $0.92 | $0.91 | $0.92 | 2 | $0.892006 |
| 1656352740 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.892178 |
| 1656352800 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $0.892476 |
| 1656353040 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.892583 |
| 1656353400 | $1.00 | $1.00 | $1.00 | $1.00 | 11 | $0.894423 |
| 1656353640 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.894354 |
| 1656354540 | $0.84 | $0.84 | $0.84 | $0.84 | 35 | $0.891548 |
| 1656354660 | $0.81 | $0.81 | $0.81 | $0.81 | 2 | $0.891308 |
| 1656354780 | $0.70 | $0.70 | $0.70 | $0.70 | 5 | $0.889912 |
| 1656354840 | $0.67 | $0.67 | $0.62 | $0.62 | 61 | $0.867975 |
| 1656354900 | $0.60 | $0.62 | $0.58 | $0.58 | 23 | $0.859934 |
| 1656355020 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.85926 |
| 1656355080 | $0.55 | $0.55 | $0.55 | $0.55 | 31 | $0.847306 |
| 1656355140 | $0.48 | $0.48 | $0.48 | $0.48 | 4 | $0.845483 |
| 1656355320 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.844876 |
| 1656355440 | $0.59 | $0.61 | $0.59 | $0.61 | 16 | $0.840169 |
| 1656355680 | $0.53 | $0.53 | $0.53 | $0.53 | 10 | $0.83645 |
| 1656355740 | $0.49 | $0.49 | $0.49 | $0.49 | 11 | $0.83194 |
| 1656355860 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.831393 |
| 1656356100 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.831167 |
| 1656356220 | $0.57 | $0.57 | $0.51 | $0.51 | 21 | $0.824499 |
| 1656356340 | $0.70 | $0.70 | $0.66 | $0.66 | 4 | $0.823791 |
| 1656356520 | $0.85 | $0.90 | $0.85 | $0.90 | 5 | $0.824054 |
| 1656356700 | $1.20 | $1.32 | $1.14 | $1.32 | 14 | $0.830089 |
| 1656356880 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $0.830558 |
| 1656356940 | $0.83 | $0.83 | $0.83 | $0.83 | 3 | $0.830556 |
| 1656357060 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.830288 |
| 1656357120 | $0.55 | $0.55 | $0.55 | $0.55 | 3 | $0.829357 |
| 1656357180 | $0.56 | $0.56 | $0.48 | $0.48 | 50 | $0.814805 |
| 1656357240 | $0.51 | $0.51 | $0.51 | $0.51 | 5 | $0.813215 |
| 1656357300 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.812458 |
| 1656357360 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.812029 |
| 1656357480 | $0.47 | $0.47 | $0.47 | $0.47 | 10 | $0.808506 |
| 1656357540 | $0.37 | $0.38 | $0.35 | $0.35 | 15 | $0.801876 |
| 1656357840 | $0.50 | $0.52 | $0.50 | $0.52 | 3 | $0.80098 |
| 1656357900 | $0.50 | $0.50 | $0.35 | $0.35 | 8 | $0.797713 |
| 1656358140 | $0.43 | $0.43 | $0.43 | $0.43 | 2 | $0.796976 |
| 1656358200 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.796483 |
| 1656358260 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.795992 |
| 1656358560 | $0.78 | $0.82 | $0.75 | $0.80 | 9 | $0.795849 |
| 1656358620 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.795891 |
| 1656358680 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.795954 |
| 1656358920 | $0.68 | $0.68 | $0.68 | $0.68 | 6 | $0.795273 |
| 1656359040 | $0.35 | $0.35 | $0.34 | $0.34 | 4 | $0.793518 |
| 1656359100 | $0.26 | $0.26 | $0.17 | $0.17 | 66 | $0.75826 |
| 1656359220 | $0.25 | $0.33 | $0.25 | $0.33 | 6 | $0.755637 |
| 1656359340 | $0.33 | $0.36 | $0.33 | $0.36 | 16 | $0.749685 |
| 1656359400 | $0.56 | $0.74 | $0.38 | $0.74 | 95 | $0.736468 |
| 1656359520 | $0.55 | $0.66 | $0.54 | $0.66 | 31 | $0.732201 |
| 1656359580 | $0.90 | $0.99 | $0.73 | $0.89 | 52 | $0.738289 |
| 1656359700 | $0.69 | $0.69 | $0.69 | $0.69 | 10 | $0.737918 |
| 1656359760 | $0.65 | $0.65 | $0.57 | $0.59 | 7 | $0.737158 |
| 1656359820 | $0.45 | $0.50 | $0.45 | $0.50 | 6 | $0.735885 |
| 1656359880 | $0.89 | $0.89 | $0.25 | $0.25 | 15 | $0.732255 |
| 1656359940 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.731893 |