XSP29Jul22C412.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 29, 2022.

  1. S&P
    2. >
  2. XSP.IN
    3. >
  3. Option Chain
    4. >
  4. XSP29Jul22C412.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659101640$0.69$0.69$0.69$0.691$0.69
1659102480$0.65$0.65$0.65$0.651$0.67
1659102900$0.69$0.69$0.69$0.692$0.68
1659103260$0.88$0.88$0.77$0.775$0.754444
1659103440$0.98$0.98$0.98$0.982$0.795454
1659103500$1.07$1.07$1.07$1.071$0.818333
1659103560$1.03$1.05$1.03$1.052$0.85
1659103620$0.95$0.95$0.95$0.9510$0.891666
1659104100$0.71$0.71$0.71$0.712$0.877692
1659104340$0.78$0.78$0.78$0.7810$0.850555
1659104520$0.92$0.92$0.92$0.9220$0.875357
1659104640$1.04$1.04$1.04$1.041$0.878245
1659104760$1.06$1.12$1.06$1.124$0.892786
1659104820$1.22$1.22$1.22$1.221$0.898064
1659104880$1.33$1.33$1.33$1.331$0.90492
1659104940$1.32$1.32$1.32$1.321$0.911406
1659105000$1.22$1.24$1.22$1.243$0.925671
1659105060$1.14$1.14$1.14$1.141$0.928823
1659105120$1.10$1.10$1.06$1.0621$0.961348
1659105180$1.00$1.00$1.00$1.002$0.962197
1659105600$1.10$1.10$1.10$1.101$0.963695
1659105780$1.24$1.24$1.24$1.241$0.966666
1659106320$0.94$0.94$0.94$0.942$0.966105
1659106920$0.60$0.64$0.60$0.643$0.955714
1659106980$0.57$0.57$0.57$0.572$0.948
1659107820$0.80$0.80$0.56$0.562$0.942745
1659108420$0.32$0.32$0.32$0.325$0.913644
1659108480$0.31$0.31$0.31$0.319$0.86681
1659108600$0.34$0.34$0.34$0.342$0.857881
1659108720$0.35$0.35$0.35$0.351$0.853613
1659109200$0.46$0.46$0.46$0.461$0.850333
1659109380$0.55$0.55$0.55$0.551$0.847851
1659109500$0.61$0.61$0.61$0.611$0.845901
1659110220$0.57$0.57$0.57$0.574$0.837142
1659110820$0.38$0.38$0.38$0.381$0.833543
1659111900$0.45$0.45$0.45$0.451$0.830546
1659112680$0.51$0.51$0.51$0.511$0.828062
1659113280$0.60$0.60$0.60$0.601$0.826307
1659113520$0.67$0.67$0.67$0.672$0.823939
1659113760$0.75$0.77$0.75$0.773$0.822444
1659113940$0.67$0.67$0.67$0.671$0.821323
1659114420$0.57$0.57$0.57$0.571$0.819489
1659114660$0.59$0.59$0.59$0.591$0.817826
1659114720$0.57$0.57$0.57$0.572$0.814285
1659114960$0.63$0.63$0.63$0.631$0.812978
1659115560$0.53$0.53$0.53$0.532$0.80902
1659115680$0.50$0.50$0.50$0.501$0.806875
1659116340$0.57$0.57$0.57$0.5727$0.769473
1659117660$0.65$0.65$0.65$0.652$0.768092
1659117720$0.70$0.70$0.70$0.701$0.767701
1659117780$0.69$0.73$0.69$0.733,387$0.731797
1659117900$0.78$0.78$0.78$0.784$0.731851
1659118260$0.93$0.93$0.93$0.932$0.731962
1659118680$0.98$0.98$0.98$0.984$0.73224
1659118740$1.10$1.10$1.10$1.102$0.732446
1659118920$0.98$0.98$0.98$0.981$0.732515
1659119160$0.91$0.91$0.91$0.912$0.732614
1659119220$1.00$1.00$1.00$1.002$0.732764
1659119280$1.05$1.05$1.05$1.054$0.733118
1659119340$1.04$1.04$0.68$0.684$0.733159
1659119400$1.14$1.14$1.14$1.142$0.733386
1659119700$1.00$1.00$1.00$1.002$0.733534
1659119760$1.08$1.08$1.08$1.081$0.733631
1659119820$1.28$1.28$1.28$1.282$0.733935
1659121200$1.27$1.27$1.27$1.271$0.734084
1659121440$1.46$1.46$1.46$1.461$0.734286
1659121500$1.29$1.29$1.29$1.291$0.734441
1659121680$1.29$1.29$1.29$1.291$0.734595
1659121740$1.13$1.13$1.13$1.134$0.735034
1659122940$1.71$1.71$1.71$1.712$0.735575
1659123240$1.82$1.82$1.82$1.821$0.735876
1659123540$1.88$1.88$1.88$1.8810$0.739042
1659124500$1.28$1.28$1.28$1.281$0.739192
1659124620$1.00$1.00$1.00$1.002$0.739336