SPY17Jun22C423.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY17Jun22C423.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653053460$1.36$1.36$1.36$1.361$1.36
1653053640$1.30$1.30$1.30$1.301$1.33
1653053820$1.19$1.19$1.19$1.191$1.283333
1653054120$1.31$1.31$1.31$1.311$1.29
1653054720$1.27$1.29$1.27$1.29181$1.277567
1653054780$1.29$1.29$1.28$1.2879$1.281098
1653055620$1.19$1.19$1.19$1.191$1.280754
1653055860$1.10$1.10$1.10$1.102$1.2794
1653056700$1.08$1.08$1.08$1.085$1.275735
1653056880$1.12$1.12$1.12$1.122$1.274598
1653057360$1.06$1.06$1.06$1.061$1.273818
1653058080$1.02$1.02$1.02$1.021$1.272898
1653058260$0.98$0.98$0.98$0.982$1.270791
1653058620$0.92$0.92$0.92$0.921$1.269534
1653058800$0.89$0.89$0.89$0.891$1.268178
1653058920$0.89$0.89$0.89$0.891$1.266832
1653059160$0.89$0.89$0.89$0.891$1.265496
1653059220$0.86$0.86$0.86$0.861$1.264063
1653059280$0.86$0.87$0.86$0.872$1.261263
1653059400$0.87$0.87$0.87$0.872$1.258536
1653059580$0.84$0.84$0.84$0.841$1.257083
1653060120$0.81$0.81$0.81$0.811$1.255536
1653060180$0.81$0.81$0.81$0.8126$1.218761
1653061980$0.84$0.84$0.84$0.841$1.217563
1653062040$0.83$0.83$0.83$0.831$1.21634
1653062160$0.86$0.86$0.86$0.861$1.21522
1653062280$0.85$0.85$0.85$0.851$1.214075
1653062400$0.84$0.84$0.84$0.842$1.211744
1653062460$0.81$0.81$0.81$0.811$1.210496
1653062700$0.84$0.84$0.84$0.8425$1.183804
1653062880$0.80$0.80$0.79$0.792$1.181575
1653062940$0.75$0.75$0.74$0.743$1.177869
1653063600$0.76$0.76$0.76$0.761$1.176685
1653063720$0.77$0.77$0.76$0.762$1.174366
1653064140$0.78$0.78$0.78$0.781$1.173258
1653064200$0.76$0.76$0.76$0.761$1.1721
1653064440$0.77$0.77$0.77$0.773$1.16875
1653064800$0.74$0.74$0.74$0.7477$1.093203
1653065040$0.72$0.72$0.72$0.7221$1.076091
1653065100$0.71$0.71$0.71$0.711$1.075294
1653065160$0.71$0.71$0.71$0.711$1.0745
1653065880$0.73$0.73$0.73$0.731$1.073752
1653066540$0.71$0.71$0.71$0.711$1.072965
1653066600$0.72$0.72$0.72$0.7210$1.065487
1653067320$0.72$0.72$0.72$0.721$1.064756
1653067980$0.72$0.72$0.72$0.721$1.064029
1653068160$0.75$0.75$0.74$0.743$1.062033
1653068580$0.76$0.76$0.76$0.763$1.060145
1653068760$0.76$0.76$0.76$0.761$1.059521
1653069240$0.74$0.74$0.74$0.74111$0.999611
1653069300$0.74$0.74$0.74$0.741$0.999173
1653069900$0.69$0.69$0.69$0.695$0.996588
1653072000$0.71$0.71$0.71$0.712$0.995633
1653072720$0.75$0.75$0.75$0.751$0.995224
1653072900$0.75$0.75$0.75$0.751$0.994817
1653074040$0.63$0.63$0.63$0.632$0.993609
1653074220$0.64$0.64$0.64$0.642$0.992442
1653075240$0.78$0.78$0.78$0.782$0.991743
1653075300$0.80$0.80$0.80$0.80437$0.911559
1653075360$0.81$0.82$0.81$0.823$0.911288
1653075420$0.87$0.87$0.87$0.8763$0.908946
1653075480$0.82$0.82$0.82$0.8297$0.901804
1653075660$0.86$0.86$0.86$0.861$0.90177
1653075840$0.89$0.89$0.89$0.891$0.90176
1653075960$0.83$0.83$0.83$0.831$0.901701
1653076260$0.92$0.92$0.92$0.921$0.901716
1653076320$0.93$0.94$0.93$0.94546$0.910506
1653076680$1.04$1.05$1.04$1.0514$0.911551
1653076740$1.07$1.07$1.04$1.04288$0.929524
1653076980$1.07$1.07$1.07$1.072$0.92966