SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Jan22P464.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$1.17$1.18$1.17$1.182$1.175
1641394320$1.15$1.15$1.15$1.1513$1.153333
1641394860$1.10$1.10$1.10$1.102$1.147058
1641396360$1.02$1.02$1.02$1.028$1.1064
1641396600$1.04$1.07$1.03$1.0639$1.072187
1641397500$1.08$1.09$1.06$1.0614$1.072179
1641398400$1.05$1.05$1.05$1.051$1.071898
1641398460$1.04$1.04$1.04$1.0410$1.068314
1641398520$1.06$1.06$1.06$1.063$1.068043
1641403080$1.11$1.11$1.11$1.11101$1.09
1641403800$1.02$1.02$1.02$1.023$1.088928
1641405060$1.30$1.30$1.30$1.302$1.09106
1641406200$1.35$1.35$1.35$1.357$1.099902
1641406320$1.42$1.42$1.42$1.4239$1.151065
1641407880$1.30$1.30$1.30$1.302$1.152276
1641408540$1.35$1.35$1.35$1.351$1.153076
1641409500$1.50$1.50$1.50$1.502$1.155863
1641409620$1.47$1.47$1.47$1.471$1.15712
1641409920$1.64$1.64$1.64$1.641$1.159043
1641410280$1.82$1.82$1.82$1.825$1.171953
1641410340$1.86$1.86$1.86$1.862$1.177286
1641410520$1.85$1.85$1.85$1.851$1.179884
1641410580$1.90$1.90$1.90$1.901$1.182653
1641410640$1.89$1.89$1.89$1.891$1.185363
1641410700$1.90$1.90$1.90$1.901$1.188091
1641411300$2.19$2.19$2.15$2.153$1.199132
1641411420$2.08$2.08$2.08$2.081$1.202443
1641411540$2.24$2.24$2.24$2.242$1.210186
1641411600$2.28$2.28$2.28$2.285$1.22978
1641411900$2.51$2.51$2.50$2.506$1.257168
1641411960$2.59$2.59$2.59$2.5910$1.303287
1641412140$2.31$2.31$2.31$2.311$1.306758
1641412380$2.38$2.41$2.38$2.412$1.314212
1641412500$2.30$2.30$2.30$2.3049$1.455865
1641413040$2.57$2.57$2.57$2.571$1.459122
1641413100$2.66$2.66$2.66$2.6610$1.493238
1641413160$2.69$2.69$2.69$2.6920$1.55758
1641413700$2.76$2.76$2.76$2.7610$1.589057
1641413940$2.80$2.82$2.80$2.815$1.604832
1641414000$2.81$2.81$2.81$2.8120$1.664054
1641414120$2.87$2.90$2.87$2.9015$1.70763
1641414180$2.93$2.93$2.93$2.9320$1.762941
1641414420$2.74$2.74$2.74$2.741$1.765146
1641415020$2.79$2.79$2.79$2.7986$1.931758
1641415080$2.60$2.60$2.60$2.601$1.933018
1641415260$2.70$2.70$2.70$2.7013$1.951381
1641415920$3.20$3.20$3.20$3.201$1.953676
1641416100$3.11$3.11$3.11$3.113$1.960018
1641416160$3.29$3.29$3.29$3.2910$1.983895
1641416400$3.67$3.67$3.67$3.672$1.989928
1641416460$3.65$3.65$3.65$3.651$1.992892
1641416520$3.64$3.64$3.64$3.64158$2.355348