SPY17Jun22P420.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 17, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY17Jun22P420.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655472660$53.05$53.58$53.03$53.037$53.204285
1655473020$52.95$52.95$52.95$52.951$53.1725
1655473080$52.86$52.86$52.86$52.861$53.137777
1655473140$52.83$52.91$52.83$52.912$53.08909
1655473200$52.64$52.64$52.04$52.0448$52.367288
1655473500$51.62$51.62$51.60$51.608$52.277164
1655473560$51.56$51.56$51.56$51.561$52.266617
1655473980$51.14$51.14$51.14$51.141$52.250289
1655474100$50.93$50.93$50.93$50.931$52.231428
1655474220$51.27$51.27$51.27$51.272$52.204722
1655474280$51.62$51.75$51.62$51.752$52.190675
1655474460$52.17$52.17$52.17$52.171$52.1904
1655475000$53.00$53.00$53.00$53.001$52.201052
1655475660$54.60$54.60$54.60$54.601$52.232207
1655475720$54.60$54.60$54.60$54.602$52.292151
1655475780$54.60$54.60$54.60$54.601$52.321
1655475960$55.07$55.20$55.07$55.2017$52.808865
1655476200$56.43$56.43$56.43$56.4310$53.147289
1655476500$56.40$57.07$56.40$57.076$53.325929
1655476560$56.81$56.81$56.80$56.8010$53.60878
1655476620$56.80$56.80$56.80$56.805$53.733437
1655476680$56.00$56.00$56.00$56.005$53.818646
1655476860$56.78$56.78$56.78$56.784$53.905109
1655476980$56.53$56.53$56.53$56.5310$54.083673
1655477160$56.72$56.72$56.72$56.728$54.219741
1655477280$57.36$57.59$57.36$57.5912$54.450898
1655477520$57.30$57.30$57.04$57.0431$54.857575
1655478120$55.62$55.62$55.62$55.628$54.887184
1655478420$54.77$54.77$54.15$54.15102$54.664545
1655479020$54.23$54.23$54.23$54.231$54.663139
1655479320$54.25$54.25$54.25$54.254$54.657859
1655479620$54.25$54.25$54.25$54.251$54.65656
1655479680$53.30$53.30$53.30$53.301$54.652253
1655479980$53.45$53.45$53.45$53.4510$54.615261
1655480400$53.88$53.88$53.88$53.881$54.613006
1655480700$54.87$54.87$54.74$54.742$54.614176
1655481300$55.59$55.59$55.59$55.5910$54.643047
1655481540$54.77$54.77$54.77$54.771$54.643421
1655482320$55.42$55.42$55.26$55.263$54.649298
1655483280$54.31$54.31$54.31$54.311$54.648309
1655483760$54.79$54.79$54.79$54.792$54.64913
1655484780$54.66$54.67$54.66$54.67111$54.652039
1655485020$54.56$54.56$54.56$54.567$54.650647
1655485080$54.40$54.40$54.40$54.402$54.649569
1655485200$54.29$54.29$54.29$54.292$54.648029
1655485440$53.43$53.43$53.43$53.431$54.645427
1655485680$52.53$52.53$52.07$52.46281$53.829439
1655486040$51.78$51.78$51.78$51.783$53.821263
1655486160$51.95$51.95$51.95$51.951$53.818778
1655486700$52.34$52.34$52.34$52.344$53.810964
1655486880$52.77$52.77$52.77$52.771$53.809591
1655488020$53.60$53.60$53.60$53.605$53.808217
1655488320$52.97$52.97$52.97$52.974$53.803846
1655488500$52.85$52.85$52.85$52.851$53.802604
1655488560$52.72$52.72$52.53$52.535$53.794864
1655488980$52.22$52.22$52.22$52.222$53.7908
1655489340$52.41$52.41$52.41$52.413$53.785475
1655489580$52.38$52.38$52.38$52.3830$53.733292
1655489760$51.63$51.63$51.63$51.633$53.725511
1655490720$52.59$52.59$52.59$52.595$53.718553
1655490780$52.81$52.81$52.81$52.811$53.717441
1655491200$51.38$51.38$51.38$51.3820$53.661589
1655491380$51.17$51.17$51.17$51.171$53.658615
1655491680$52.02$52.02$52.02$52.021$53.656662
1655491980$52.66$52.66$52.66$52.661$53.655476
1655492340$52.65$52.65$52.65$52.653$53.651897
1655492460$52.42$52.42$52.42$52.421$53.650438
1655492520$52.50$52.50$51.96$51.9662$53.535949
1655492580$52.13$52.32$51.92$52.3216$53.510162
1655492640$52.38$52.38$52.38$52.381$53.508938
1655492820$52.30$52.30$52.30$52.3010$53.49598
1655492940$52.61$52.61$52.61$52.612$53.494085
1655493120$53.44$53.44$53.44$53.442$53.49397
1655493240$54.14$54.14$54.14$54.145$53.497399
1655493420$54.00$54.00$54.00$54.001$53.497932
1655493540$53.51$53.51$53.51$53.512$53.497957
1655493660$52.51$52.53$52.51$52.534$53.493856
1655493720$52.41$52.41$52.41$52.411$53.492715
1655494080$52.38$52.38$52.38$52.381$53.491545
1655494200$52.15$52.15$52.15$52.1510$53.477585
1655494380$52.45$52.62$52.45$52.627$53.470588
1655494560$52.51$52.51$52.51$52.5178$53.398957
1655494620$52.60$52.60$52.60$52.602$53.397433
1655495340$53.25$53.25$53.25$53.252$53.397152
1655495460$53.87$53.87$53.87$53.872$53.398051
1655495520$54.03$54.03$54.03$54.031$53.398651
1655495640$53.29$53.29$53.29$53.291$53.398548
1655495700$53.12$53.12$53.12$53.122$53.39802
1655495940$54.00$54.25$54.00$54.252$53.399395
1655496120$53.89$53.89$53.89$53.891$53.399858
1655496240$53.61$53.61$53.61$53.6110$53.401824