SPY18Jan22P464.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 12, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Jan22P464.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641997800 | $1.09 | $1.18 | $0.89 | $1.16 | 32 | $1.110625 |
| 1641997860 | $1.05 | $1.05 | $1.03 | $1.04 | 1,796 | $1.04413 |
| 1641997920 | $1.01 | $1.03 | $0.97 | $1.00 | 187 | $1.038009 |
| 1641997980 | $0.99 | $1.02 | $0.99 | $1.02 | 905 | $1.025893 |
| 1641998040 | $1.04 | $1.09 | $1.04 | $1.08 | 2,842 | $1.04719 |
| 1641998100 | $1.09 | $1.25 | $1.09 | $1.25 | 46 | $1.048099 |
| 1641998160 | $1.26 | $1.30 | $1.26 | $1.28 | 5 | $1.048298 |
| 1641998220 | $1.24 | $1.24 | $1.24 | $1.24 | 5 | $1.048463 |
| 1641998280 | $1.19 | $1.19 | $1.18 | $1.18 | 2 | $1.04851 |
| 1641998340 | $1.21 | $1.21 | $1.13 | $1.14 | 210 | $1.051422 |
| 1641998400 | $1.16 | $1.16 | $1.15 | $1.15 | 18 | $1.051729 |
| 1641998460 | $1.29 | $1.31 | $1.29 | $1.31 | 6 | $1.051982 |
| 1641998520 | $1.33 | $1.33 | $1.33 | $1.33 | 2 | $1.052073 |
| 1641998580 | $1.30 | $1.30 | $1.27 | $1.27 | 6 | $1.052294 |
| 1641998640 | $1.26 | $1.26 | $1.26 | $1.26 | 1 | $1.052328 |
| 1641998700 | $1.20 | $1.20 | $1.19 | $1.19 | 30 | $1.053014 |
| 1641998760 | $1.20 | $1.20 | $1.20 | $1.20 | 40 | $1.053973 |
| 1641998820 | $1.26 | $1.26 | $1.26 | $1.26 | 1 | $1.054007 |
| 1641998940 | $1.16 | $1.16 | $1.15 | $1.15 | 10 | $1.054171 |
| 1641999060 | $1.10 | $1.10 | $1.08 | $1.08 | 12 | $1.054228 |
| 1641999120 | $1.05 | $1.05 | $1.04 | $1.04 | 19 | $1.054213 |
| 1641999180 | $1.00 | $1.03 | $1.00 | $1.03 | 23 | $1.054075 |
| 1641999240 | $1.03 | $1.03 | $1.01 | $1.02 | 9 | $1.054021 |
| 1641999300 | $1.02 | $1.02 | $1.02 | $1.02 | 3 | $1.054004 |
| 1641999360 | $1.01 | $1.01 | $0.99 | $0.99 | 3 | $1.053977 |
| 1641999480 | $0.99 | $0.99 | $0.96 | $0.96 | 6 | $1.053904 |
| 1641999600 | $0.94 | $0.94 | $0.92 | $0.93 | 22 | $1.053459 |
| 1641999660 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.053444 |
| 1641999720 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.053427 |
| 1641999780 | $0.94 | $0.94 | $0.94 | $0.94 | 4 | $1.053355 |
| 1641999960 | $1.00 | $1.01 | $0.99 | $1.01 | 4 | $1.053321 |
| 1642000020 | $0.95 | $0.95 | $0.94 | $0.94 | 10 | $1.053148 |
| 1642000080 | $0.92 | $0.92 | $0.88 | $0.88 | 7 | $1.052992 |
| 1642000140 | $0.88 | $0.88 | $0.86 | $0.86 | 4 | $1.052879 |
| 1642000200 | $0.86 | $0.86 | $0.86 | $0.86 | 2 | $1.052817 |
| 1642000260 | $0.87 | $0.88 | $0.87 | $0.88 | 4 | $1.052704 |
| 1642000320 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $1.052675 |
| 1642000620 | $0.88 | $0.88 | $0.88 | $0.88 | 3 | $1.052593 |
| 1642000800 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $1.052564 |
| 1642000860 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $1.052531 |
| 1642000980 | $0.92 | $0.92 | $0.90 | $0.90 | 5 | $1.052418 |
| 1642001040 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $1.052176 |
| 1642001400 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.052163 |
| 1642001460 | $1.04 | $1.04 | $1.04 | $1.04 | 18 | $1.052128 |
| 1642001520 | $1.11 | $1.11 | $1.11 | $1.11 | 10 | $1.05222 |
| 1642001760 | $0.98 | $1.00 | $0.98 | $1.00 | 5 | $1.052172 |
| 1642001820 | $1.05 | $1.05 | $1.05 | $1.05 | 54 | $1.052154 |
| 1642001880 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.052154 |
| 1642001940 | $1.17 | $1.28 | $1.17 | $1.28 | 155 | $1.056769 |
| 1642002000 | $1.25 | $1.25 | $1.18 | $1.18 | 17 | $1.057248 |
| 1642002060 | $1.22 | $1.40 | $1.22 | $1.40 | 43 | $1.058335 |
| 1642002120 | $1.34 | $1.48 | $1.34 | $1.48 | 182 | $1.069445 |
| 1642002180 | $1.45 | $1.45 | $1.45 | $1.45 | 10 | $1.070005 |
| 1642002240 | $1.34 | $1.35 | $1.32 | $1.32 | 17 | $1.070698 |
| 1642002300 | $1.30 | $1.31 | $1.21 | $1.21 | 20 | $1.07137 |
| 1642002360 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.071384 |
| 1642002420 | $1.22 | $1.22 | $1.22 | $1.22 | 97 | $1.073464 |
| 1642002480 | $1.29 | $1.29 | $1.29 | $1.29 | 2 | $1.073527 |
| 1642002600 | $1.36 | $1.47 | $1.36 | $1.47 | 48 | $1.075998 |
| 1642002660 | $1.46 | $1.46 | $1.46 | $1.46 | 1 | $1.076053 |
| 1642002780 | $1.46 | $1.46 | $1.44 | $1.44 | 10 | $1.076588 |
| 1642002840 | $1.41 | $1.41 | $1.41 | $1.41 | 5 | $1.076826 |
| 1642002960 | $1.40 | $1.40 | $1.39 | $1.39 | 601 | $1.101603 |
| 1642003020 | $1.34 | $1.34 | $1.34 | $1.34 | 8 | $1.101854 |
| 1642003080 | $1.25 | $1.25 | $1.25 | $1.25 | 25 | $1.102339 |
| 1642003140 | $1.26 | $1.26 | $1.26 | $1.26 | 10 | $1.102545 |
| 1642003200 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.10257 |
| 1642003440 | $1.34 | $1.34 | $1.34 | $1.34 | 35 | $1.103652 |
| 1642003560 | $1.50 | $1.77 | $1.50 | $1.77 | 11 | $1.10457 |
| 1642003620 | $1.77 | $1.77 | $1.69 | $1.69 | 137 | $1.114966 |
| 1642003680 | $1.70 | $1.71 | $1.51 | $1.53 | 1,930 | $1.221734 |
| 1642003740 | $1.54 | $1.55 | $1.53 | $1.54 | 1,303 | $1.259062 |
| 1642003800 | $1.50 | $1.50 | $1.50 | $1.50 | 30 | $1.259714 |
| 1642003860 | $1.49 | $1.51 | $1.49 | $1.51 | 12 | $1.259982 |
| 1642003980 | $1.57 | $1.57 | $1.57 | $1.57 | 24 | $1.260651 |
| 1642004040 | $1.63 | $1.63 | $1.63 | $1.63 | 6 | $1.26085 |
| 1642004100 | $1.65 | $1.79 | $1.65 | $1.79 | 104 | $1.264574 |
| 1642004220 | $1.77 | $1.77 | $1.75 | $1.75 | 31 | $1.265964 |
| 1642004280 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $1.266005 |
| 1642004340 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.266026 |
| 1642004520 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.266053 |
| 1642004640 | $1.55 | $1.55 | $1.55 | $1.55 | 10 | $1.266304 |
| 1642004760 | $1.37 | $1.38 | $1.37 | $1.38 | 2 | $1.266324 |
| 1642004820 | $1.34 | $1.34 | $1.34 | $1.34 | 4 | $1.26635 |
| 1642004880 | $1.33 | $1.33 | $1.32 | $1.32 | 65 | $1.266661 |
| 1642004940 | $1.34 | $1.34 | $1.34 | $1.34 | 5 | $1.266694 |
| 1642005000 | $1.31 | $1.31 | $1.31 | $1.31 | 1 | $1.266698 |
| 1642005060 | $1.24 | $1.24 | $1.24 | $1.24 | 1 | $1.266695 |
| 1642005180 | $1.21 | $1.21 | $1.21 | $1.21 | 627 | $1.263728 |
| 1642005240 | $1.24 | $1.25 | $1.22 | $1.25 | 666 | $1.262687 |
| 1642005300 | $1.25 | $1.25 | $1.25 | $1.25 | 335 | $1.26236 |
| 1642005420 | $1.19 | $1.23 | $1.19 | $1.22 | 216 | $1.261728 |
| 1642005480 | $1.22 | $1.22 | $1.20 | $1.20 | 131 | $1.261257 |
| 1642005540 | $1.25 | $1.25 | $1.25 | $1.25 | 4 | $1.261253 |
| 1642005720 | $1.09 | $1.10 | $1.09 | $1.10 | 57 | $1.260528 |
| 1642005780 | $1.08 | $1.09 | $1.08 | $1.09 | 5 | $1.260462 |
| 1642005840 | $1.22 | $1.22 | $1.22 | $1.22 | 86 | $1.260203 |
| 1642005900 | $1.27 | $1.27 | $1.27 | $1.27 | 3 | $1.260206 |
| 1642006200 | $1.28 | $1.28 | $1.28 | $1.28 | 4 | $1.260212 |
| 1642006320 | $1.19 | $1.19 | $1.19 | $1.19 | 20 | $1.260108 |
| 1642006440 | $1.15 | $1.15 | $1.15 | $1.15 | 15 | $1.259985 |
| 1642006500 | $1.13 | $1.13 | $1.13 | $1.13 | 1 | $1.259976 |
| 1642006680 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.259975 |
| 1642007340 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.259982 |
| 1642007460 | $1.28 | $1.28 | $1.28 | $1.28 | 1 | $1.259983 |
| 1642007520 | $1.37 | $1.38 | $1.37 | $1.38 | 10 | $1.260068 |
| 1642008300 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.260059 |
| 1642008360 | $1.18 | $1.18 | $1.18 | $1.18 | 4 | $1.260036 |
| 1642008420 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.260029 |
| 1642008540 | $1.21 | $1.21 | $1.21 | $1.21 | 39 | $1.259885 |
| 1642008600 | $1.21 | $1.21 | $1.21 | $1.21 | 4 | $1.259871 |
| 1642008840 | $1.18 | $1.20 | $1.18 | $1.20 | 26 | $1.259755 |
| 1642008960 | $1.11 | $1.14 | $1.11 | $1.14 | 1,403 | $1.247367 |
| 1642009020 | $1.14 | $1.18 | $1.14 | $1.18 | 1,603 | $1.238936 |
| 1642009140 | $1.19 | $1.19 | $1.19 | $1.19 | 200 | $1.238354 |
| 1642009200 | $1.19 | $1.19 | $1.19 | $1.19 | 5 | $1.238339 |
| 1642009260 | $1.19 | $1.19 | $1.19 | $1.19 | 1 | $1.238336 |
| 1642009440 | $1.17 | $1.17 | $1.17 | $1.17 | 65 | $1.238074 |
| 1642009740 | $1.15 | $1.15 | $1.15 | $1.15 | 65 | $1.237736 |
| 1642009800 | $1.12 | $1.12 | $1.12 | $1.12 | 3 | $1.237715 |
| 1642009860 | $1.05 | $1.05 | $1.05 | $1.05 | 6 | $1.237649 |
| 1642010040 | $1.04 | $1.04 | $1.04 | $1.04 | 2 | $1.237625 |
| 1642010100 | $1.00 | $1.00 | $1.00 | $1.00 | 8 | $1.237513 |
| 1642010160 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.2375 |
| 1642010520 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.237491 |
| 1642010580 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.237483 |
| 1642010640 | $1.08 | $1.08 | $1.08 | $1.08 | 39 | $1.237122 |
| 1642010760 | $1.10 | $1.10 | $1.10 | $1.10 | 40 | $1.2368 |
| 1642010880 | $1.10 | $1.10 | $1.10 | $1.10 | 10 | $1.23672 |
| 1642011060 | $1.06 | $1.06 | $1.06 | $1.06 | 2 | $1.236699 |
| 1642011120 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.236691 |
| 1642011180 | $1.22 | $1.22 | $1.22 | $1.22 | 1 | $1.23669 |
| 1642011300 | $1.24 | $1.25 | $1.24 | $1.25 | 222 | $1.236734 |
| 1642011540 | $1.26 | $1.26 | $1.26 | $1.26 | 5 | $1.236741 |
| 1642011780 | $1.23 | $1.23 | $1.23 | $1.23 | 205 | $1.236662 |
| 1642011900 | $1.22 | $1.22 | $1.22 | $1.22 | 1 | $1.236661 |
| 1642012080 | $1.17 | $1.17 | $1.15 | $1.15 | 240 | $1.235534 |
| 1642012200 | $1.21 | $1.21 | $1.21 | $1.21 | 5 | $1.235526 |
| 1642012800 | $1.26 | $1.26 | $1.26 | $1.26 | 5 | $1.235533 |
| 1642013280 | $1.15 | $1.15 | $1.15 | $1.15 | 43 | $1.235327 |
| 1642013400 | $1.23 | $1.23 | $1.23 | $1.23 | 1 | $1.235326 |
| 1642013520 | $1.33 | $1.33 | $1.33 | $1.33 | 1 | $1.235332 |
| 1642013580 | $1.37 | $1.37 | $1.37 | $1.37 | 8 | $1.235392 |
| 1642013880 | $1.31 | $1.31 | $1.31 | $1.31 | 106 | $1.235834 |
| 1642013940 | $1.34 | $1.35 | $1.34 | $1.34 | 600 | $1.239318 |
| 1642014060 | $1.35 | $1.35 | $1.35 | $1.35 | 10 | $1.239378 |
| 1642014120 | $1.42 | $1.42 | $1.38 | $1.38 | 56 | $1.23989 |
| 1642014360 | $1.43 | $1.43 | $1.42 | $1.42 | 4 | $1.23993 |
| 1642014420 | $1.39 | $1.39 | $1.39 | $1.39 | 2 | $1.239946 |
| 1642014480 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.239952 |
| 1642014540 | $1.32 | $1.32 | $1.32 | $1.32 | 10 | $1.239995 |
| 1642014660 | $1.37 | $1.37 | $1.37 | $1.37 | 4 | $1.240023 |
| 1642014720 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.240029 |
| 1642014780 | $1.28 | $1.28 | $1.28 | $1.28 | 132 | $1.240311 |
| 1642014900 | $1.26 | $1.26 | $1.26 | $1.26 | 2 | $1.240313 |
| 1642015020 | $1.26 | $1.26 | $1.26 | $1.26 | 14 | $1.240328 |
| 1642015380 | $1.09 | $1.09 | $1.09 | $1.09 | 2 | $1.240312 |
| 1642015560 | $1.07 | $1.07 | $1.07 | $1.07 | 8 | $1.240239 |
| 1642015860 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.240234 |
| 1642015980 | $1.19 | $1.19 | $1.19 | $1.19 | 1 | $1.240231 |
| 1642016580 | $1.19 | $1.21 | $1.19 | $1.21 | 5 | $1.240219 |
| 1642016640 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $1.240217 |
| 1642016940 | $1.15 | $1.15 | $1.15 | $1.15 | 2 | $1.240207 |
| 1642017240 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.2402 |
| 1642017300 | $1.09 | $1.09 | $1.09 | $1.09 | 3 | $1.240176 |
| 1642017600 | $1.10 | $1.10 | $1.09 | $1.09 | 6 | $1.240131 |
| 1642017660 | $1.15 | $1.22 | $1.15 | $1.19 | 91 | $1.239983 |
| 1642017900 | $1.22 | $1.22 | $1.22 | $1.22 | 4 | $1.239978 |
| 1642017960 | $1.25 | $1.25 | $1.25 | $1.25 | 10 | $1.239984 |
| 1642018080 | $1.25 | $1.25 | $1.25 | $1.25 | 40 | $1.240005 |
| 1642018140 | $1.25 | $1.25 | $1.25 | $1.25 | 100 | $1.240057 |
| 1642018320 | $1.24 | $1.24 | $1.24 | $1.24 | 10 | $1.240057 |
| 1642018440 | $1.18 | $1.18 | $1.18 | $1.18 | 100 | $1.239743 |
| 1642018680 | $1.14 | $1.14 | $1.14 | $1.14 | 10 | $1.239691 |
| 1642018800 | $1.15 | $1.15 | $1.12 | $1.12 | 30 | $1.239543 |
| 1642018860 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $1.239507 |
| 1642019160 | $1.16 | $1.16 | $1.16 | $1.16 | 29 | $1.239387 |
| 1642019280 | $1.18 | $1.18 | $1.18 | $1.18 | 196 | $1.238787 |
| 1642019820 | $1.18 | $1.18 | $1.18 | $1.18 | 25 | $1.238711 |
| 1642020060 | $1.18 | $1.18 | $1.17 | $1.17 | 8 | $1.238686 |
| 1642020180 | $1.10 | $1.10 | $1.10 | $1.10 | 35 | $1.238437 |
| 1642020240 | $1.02 | $1.02 | $1.02 | $1.02 | 2 | $1.238415 |
| 1642020420 | $1.01 | $1.01 | $1.01 | $1.01 | 9 | $1.238309 |
| 1642020480 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.238297 |
| 1642020540 | $1.00 | $1.00 | $1.00 | $1.00 | 5 | $1.238236 |
| 1642020600 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.238223 |
| 1642020660 | $0.91 | $0.95 | $0.90 | $0.90 | 7 | $1.238112 |
| 1642020720 | $0.96 | $0.96 | $0.92 | $0.92 | 104 | $1.236577 |
| 1642020840 | $0.88 | $0.88 | $0.88 | $0.88 | 4 | $1.236504 |
| 1642020960 | $0.94 | $0.96 | $0.94 | $0.96 | 53 | $1.235755 |
| 1642021020 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.235741 |
| 1642021080 | $0.94 | $0.94 | $0.94 | $0.94 | 17 | $1.235485 |
| 1642021140 | $1.03 | $1.03 | $1.00 | $1.00 | 67 | $1.234717 |
| 1642021200 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $1.234701 |
| 1642021380 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $1.234668 |
| 1642021440 | $0.91 | $0.91 | $0.91 | $0.91 | 8 | $1.234537 |
| 1642021560 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $1.234519 |