XSP29Jul22P410.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
  6. >
  7. XSP29Jul22P410.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659102240$1.69$1.69$1.68$1.682$1.685
1659102300$1.44$1.44$1.44$1.441$1.603333
1659102600$1.44$1.44$1.44$1.441$1.5625
1659102780$1.44$1.44$1.43$1.432$1.52
1659102960$1.28$1.28$1.28$1.283$1.44
1659103020$1.41$1.41$1.41$1.413$1.4325
1659103320$1.01$1.01$1.01$1.011$1.40
1659103500$0.90$0.90$0.90$0.901$1.364285
1659103800$0.93$0.93$0.93$0.931$1.335333
1659103920$0.86$0.86$0.86$0.861$1.305625
1659104940$0.67$0.71$0.67$0.712$1.237222
1659105000$0.73$0.73$0.73$0.731$1.210526
1659106260$0.75$0.75$0.75$0.751$1.1875
1659106740$1.01$1.01$1.01$1.015$1.152
1659107460$1.25$1.25$1.25$1.251$1.155769
1659107700$1.21$1.21$1.21$1.217$1.167272
1659108000$1.07$1.07$1.07$1.071$1.164411
1659108240$1.33$1.33$1.33$1.332$1.173611
1659108480$1.65$1.65$1.53$1.534$1.21825
1659108720$1.50$1.50$1.50$1.505$1.249555
1659108840$1.61$1.61$1.61$1.611$1.257391
1659108900$1.50$1.50$1.50$1.501$1.262553
1659109560$0.88$0.88$0.88$0.8810$1.195438
1659110160$0.82$0.82$0.82$0.821$1.188965
1659110580$0.72$0.72$0.72$0.721$1.181016
1659110640$0.72$0.72$0.72$0.728$1.12597
1659110700$0.81$0.81$0.81$0.811$1.121323
1659112500$0.60$0.60$0.60$0.601$1.113768
1659113400$0.36$0.36$0.36$0.361$1.103
1659114960$0.28$0.28$0.28$0.281$1.091408
1659115860$0.28$0.28$0.28$0.281$1.080138
1659115920$0.25$0.25$0.25$0.254$1.036447
1659116580$0.20$0.20$0.20$0.201$1.025584
1659116760$0.19$0.19$0.19$0.191$1.014871
1659117060$0.15$0.16$0.15$0.162$0.993375
1659117240$0.16$0.16$0.16$0.162$0.973048
1659117420$0.14$0.14$0.14$0.142$0.953214
1659117480$0.14$0.14$0.14$0.1410$0.866702
1659117840$0.16$0.16$0.16$0.166$0.8243
1659118440$0.08$0.08$0.08$0.081$0.81693
1659118680$0.09$0.09$0.09$0.091$0.809803
1659118800$0.09$0.09$0.09$0.099$0.751441
1659119100$0.09$0.09$0.09$0.091$0.745535
1659119400$0.05$0.05$0.05$0.051$0.73938
1659119700$0.05$0.05$0.05$0.051$0.733333
1659119760$0.04$0.04$0.04$0.044$0.70983
1659119880$0.03$0.04$0.03$0.043$0.693057
1659120180$0.04$0.04$0.04$0.0425$0.581232
1659120420$0.03$0.03$0.03$0.031$0.577482
1659120660$0.05$0.05$0.05$0.052$0.570402
1659120960$0.03$0.03$0.03$0.031$0.5668
1659121140$0.03$0.03$0.03$0.034$0.552857
1659121500$0.01$0.01$0.01$0.011$0.549354
1659122220$0.02$0.02$0.02$0.021$0.545961
1659123240$0.01$0.01$0.01$0.011$0.542547