SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 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
1641565800$3.29$3.36$3.29$3.3666$3.30803
1641565860$3.46$3.46$3.46$3.461$3.310298
1641565980$3.53$3.53$3.53$3.531$3.313529
1641566040$3.63$3.63$3.63$3.6320$3.385454
1641566160$3.58$3.58$3.58$3.581$3.38764
1641566220$3.85$3.85$3.83$3.834$3.407311
1641566280$3.74$3.74$3.74$3.741$3.410851
1641566460$3.41$3.49$3.41$3.4812$3.418113
1641566580$3.18$3.18$3.18$3.181$3.415887
1641567300$2.91$2.91$2.91$2.911$3.411203
1641567600$3.04$3.04$3.04$3.0411$3.37689
1641567720$3.07$3.07$3.07$3.074$3.36691
1641567960$3.35$3.35$3.35$3.3515$3.365072
1641568140$3.40$3.40$3.40$3.4036$3.372298
1641568200$3.42$3.42$3.42$3.421$3.372571
1641568260$3.37$3.37$3.37$3.372$3.372542
1641568380$3.24$3.24$3.24$3.2422$3.357889
1641568440$3.28$3.28$3.26$3.2623$3.347837
1641568620$3.44$3.44$3.44$3.442$3.34866
1641568980$3.43$3.44$3.43$3.443$3.349779
1641569100$3.68$3.68$3.60$3.6021$3.37129
1641570000$3.71$3.71$3.70$3.702$3.37396
1641570060$3.68$3.68$3.68$3.682$3.376388
1641570240$4.14$4.14$4.13$4.132$3.382362
1641570360$4.17$4.17$4.17$4.176$3.400538
1641570480$4.16$4.16$4.16$4.161$3.403448
1641570600$4.31$4.31$4.31$4.3110$3.4369
1641570720$4.69$4.75$4.69$4.757$3.469532
1641570780$4.67$4.67$4.65$4.6512$3.518517
1641570840$4.66$4.66$4.55$4.5511$3.559867
1641570960$4.47$4.47$4.47$4.471$3.56288
1641571080$4.41$4.41$4.41$4.412$3.568453
1641571260$4.40$4.40$4.40$4.401$3.57118
1641571320$4.37$4.37$4.37$4.3711$3.598987
1641571380$4.41$4.41$4.41$4.4140$3.690112
1641572220$4.70$4.70$4.70$4.7010$3.717704
1641572880$4.01$4.01$4.00$4.002$3.719266
1641572940$3.87$3.87$3.87$3.8722$3.727769
1641573060$3.90$3.90$3.90$3.901$3.728209
1641573180$3.80$3.80$3.80$3.801$3.728392
1641573720$3.70$3.70$3.70$3.701$3.72832
1641574080$3.60$3.60$3.60$3.601$3.727994
1641574140$3.50$3.50$3.50$3.503$3.726272
1641574320$3.30$3.30$3.30$3.303$3.723075
1641574440$3.22$3.22$3.22$3.222$3.720572
1641574800$3.30$3.30$3.30$3.302$3.71849
1641575040$3.39$3.45$3.39$3.452$3.717019
1641575160$3.48$3.48$3.48$3.481$3.716437
1641575220$3.40$3.40$3.40$3.401$3.715661
1641575280$3.38$3.38$3.35$3.352$3.713951
1641575400$3.35$3.35$3.28$3.282$3.712014
1641575520$3.39$3.39$3.39$3.391$3.711234
1641575580$3.42$3.42$3.35$3.352$3.709662
1641575700$3.25$3.25$3.25$3.251$3.708557
1641575820$3.35$3.35$3.35$3.351$3.707697
1641575880$3.41$3.41$3.41$3.411$3.706985
1641575940$3.44$3.44$3.44$3.441$3.706348
1641576000$3.50$3.55$3.50$3.554$3.704586
1641576060$3.60$3.60$3.55$3.552$3.703976
1641576300$3.60$3.60$3.60$3.601$3.703732
1641576360$3.65$3.65$3.65$3.651$3.703606
1641576540$3.52$3.52$3.52$3.5210$3.699405
1641576720$3.62$3.62$3.62$3.621$3.699223
1641576840$3.63$3.63$3.63$3.631$3.699066
1641577560$3.48$3.48$3.48$3.481$3.698568
1641578460$3.47$3.47$3.47$3.471$3.698049
1641578520$3.37$3.37$3.37$3.371$3.697307
1641578640$3.37$3.37$3.37$3.371$3.696568
1641578820$3.28$3.30$3.28$3.302$3.694741
1641579600$3.21$3.21$3.21$3.211$3.693654
1641580320$3.30$3.31$3.30$3.319$3.685956
1641581460$3.50$3.50$3.50$3.501$3.685548
1641582780$3.34$3.34$3.34$3.341$3.684792
1641583380$3.54$3.55$3.54$3.5525$3.677593
1641583440$3.54$3.54$3.54$3.542$3.677024
1641583560$3.61$3.61$3.61$3.6125$3.673732
1641584220$3.41$3.41$3.41$3.411$3.673215
1641585600$3.01$3.02$2.99$3.0012$3.657835
1641586500$3.11$3.11$3.11$3.111$3.656787
1641586980$3.16$3.16$3.16$3.161$3.655839
1641587580$3.15$3.25$3.15$3.2597$3.582785
1641587820$3.03$3.03$3.03$3.0315$3.569748
1641588060$3.05$3.06$3.05$3.0655$3.528408
1641588300$3.21$3.21$3.21$3.212$3.527489
1641588360$3.20$3.20$3.20$3.201$3.527017
1641588420$3.05$3.05$3.05$3.0515$3.516925
1641588600$3.18$3.18$3.18$3.181$3.51645
1641588780$3.09$3.09$3.09$3.0920$3.504767
1641588840$3.10$3.10$3.10$3.101$3.504213
1641588900$3.36$3.36$3.36$3.361$3.504016
1641589140$3.39$3.47$3.39$3.4725$3.502404
1641589800$3.29$3.29$3.29$3.291$3.502124
1641589980$3.35$3.35$3.35$3.3510$3.500143