SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 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
1641997800$1.09$1.18$0.89$1.1632$1.110625
1641997860$1.05$1.05$1.03$1.041,796$1.04413
1641997920$1.01$1.03$0.97$1.00187$1.038009
1641997980$0.99$1.02$0.99$1.02905$1.025893
1641998040$1.04$1.09$1.04$1.082,842$1.04719
1641998100$1.09$1.25$1.09$1.2546$1.048099
1641998160$1.26$1.30$1.26$1.285$1.048298
1641998220$1.24$1.24$1.24$1.245$1.048463
1641998280$1.19$1.19$1.18$1.182$1.04851
1641998340$1.21$1.21$1.13$1.14210$1.051422
1641998400$1.16$1.16$1.15$1.1518$1.051729
1641998460$1.29$1.31$1.29$1.316$1.051982
1641998520$1.33$1.33$1.33$1.332$1.052073
1641998580$1.30$1.30$1.27$1.276$1.052294
1641998640$1.26$1.26$1.26$1.261$1.052328
1641998700$1.20$1.20$1.19$1.1930$1.053014
1641998760$1.20$1.20$1.20$1.2040$1.053973
1641998820$1.26$1.26$1.26$1.261$1.054007
1641998940$1.16$1.16$1.15$1.1510$1.054171
1641999060$1.10$1.10$1.08$1.0812$1.054228
1641999120$1.05$1.05$1.04$1.0419$1.054213
1641999180$1.00$1.03$1.00$1.0323$1.054075
1641999240$1.03$1.03$1.01$1.029$1.054021
1641999300$1.02$1.02$1.02$1.023$1.054004
1641999360$1.01$1.01$0.99$0.993$1.053977
1641999480$0.99$0.99$0.96$0.966$1.053904
1641999600$0.94$0.94$0.92$0.9322$1.053459
1641999660$0.96$0.96$0.96$0.961$1.053444
1641999720$0.95$0.95$0.95$0.951$1.053427
1641999780$0.94$0.94$0.94$0.944$1.053355
1641999960$1.00$1.01$0.99$1.014$1.053321
1642000020$0.95$0.95$0.94$0.9410$1.053148
1642000080$0.92$0.92$0.88$0.887$1.052992
1642000140$0.88$0.88$0.86$0.864$1.052879
1642000200$0.86$0.86$0.86$0.862$1.052817
1642000260$0.87$0.88$0.87$0.884$1.052704
1642000320$0.87$0.87$0.87$0.871$1.052675
1642000620$0.88$0.88$0.88$0.883$1.052593
1642000800$0.87$0.87$0.87$0.871$1.052564
1642000860$0.85$0.85$0.85$0.851$1.052531
1642000980$0.92$0.92$0.90$0.905$1.052418
1642001040$0.90$0.90$0.90$0.9010$1.052176
1642001400$0.97$0.97$0.97$0.971$1.052163
1642001460$1.04$1.04$1.04$1.0418$1.052128
1642001520$1.11$1.11$1.11$1.1110$1.05222
1642001760$0.98$1.00$0.98$1.005$1.052172
1642001820$1.05$1.05$1.05$1.0554$1.052154
1642001880$1.05$1.05$1.05$1.051$1.052154
1642001940$1.17$1.28$1.17$1.28155$1.056769
1642002000$1.25$1.25$1.18$1.1817$1.057248
1642002060$1.22$1.40$1.22$1.4043$1.058335
1642002120$1.34$1.48$1.34$1.48182$1.069445
1642002180$1.45$1.45$1.45$1.4510$1.070005
1642002240$1.34$1.35$1.32$1.3217$1.070698
1642002300$1.30$1.31$1.21$1.2120$1.07137
1642002360$1.17$1.17$1.17$1.171$1.071384
1642002420$1.22$1.22$1.22$1.2297$1.073464
1642002480$1.29$1.29$1.29$1.292$1.073527
1642002600$1.36$1.47$1.36$1.4748$1.075998
1642002660$1.46$1.46$1.46$1.461$1.076053
1642002780$1.46$1.46$1.44$1.4410$1.076588
1642002840$1.41$1.41$1.41$1.415$1.076826
1642002960$1.40$1.40$1.39$1.39601$1.101603
1642003020$1.34$1.34$1.34$1.348$1.101854
1642003080$1.25$1.25$1.25$1.2525$1.102339
1642003140$1.26$1.26$1.26$1.2610$1.102545
1642003200$1.29$1.29$1.29$1.291$1.10257
1642003440$1.34$1.34$1.34$1.3435$1.103652
1642003560$1.50$1.77$1.50$1.7711$1.10457
1642003620$1.77$1.77$1.69$1.69137$1.114966
1642003680$1.70$1.71$1.51$1.531,930$1.221734
1642003740$1.54$1.55$1.53$1.541,303$1.259062
1642003800$1.50$1.50$1.50$1.5030$1.259714
1642003860$1.49$1.51$1.49$1.5112$1.259982
1642003980$1.57$1.57$1.57$1.5724$1.260651
1642004040$1.63$1.63$1.63$1.636$1.26085
1642004100$1.65$1.79$1.65$1.79104$1.264574
1642004220$1.77$1.77$1.75$1.7531$1.265964
1642004280$1.73$1.73$1.73$1.731$1.266005
1642004340$1.51$1.51$1.51$1.511$1.266026
1642004520$1.56$1.56$1.56$1.561$1.266053
1642004640$1.55$1.55$1.55$1.5510$1.266304
1642004760$1.37$1.38$1.37$1.382$1.266324
1642004820$1.34$1.34$1.34$1.344$1.26635
1642004880$1.33$1.33$1.32$1.3265$1.266661
1642004940$1.34$1.34$1.34$1.345$1.266694
1642005000$1.31$1.31$1.31$1.311$1.266698
1642005060$1.24$1.24$1.24$1.241$1.266695
1642005180$1.21$1.21$1.21$1.21627$1.263728
1642005240$1.24$1.25$1.22$1.25666$1.262687
1642005300$1.25$1.25$1.25$1.25335$1.26236
1642005420$1.19$1.23$1.19$1.22216$1.261728
1642005480$1.22$1.22$1.20$1.20131$1.261257
1642005540$1.25$1.25$1.25$1.254$1.261253
1642005720$1.09$1.10$1.09$1.1057$1.260528
1642005780$1.08$1.09$1.08$1.095$1.260462
1642005840$1.22$1.22$1.22$1.2286$1.260203
1642005900$1.27$1.27$1.27$1.273$1.260206
1642006200$1.28$1.28$1.28$1.284$1.260212
1642006320$1.19$1.19$1.19$1.1920$1.260108
1642006440$1.15$1.15$1.15$1.1515$1.259985
1642006500$1.13$1.13$1.13$1.131$1.259976
1642006680$1.25$1.25$1.25$1.251$1.259975
1642007340$1.35$1.35$1.35$1.351$1.259982
1642007460$1.28$1.28$1.28$1.281$1.259983
1642007520$1.37$1.38$1.37$1.3810$1.260068
1642008300$1.14$1.14$1.14$1.141$1.260059
1642008360$1.18$1.18$1.18$1.184$1.260036
1642008420$1.17$1.17$1.17$1.171$1.260029
1642008540$1.21$1.21$1.21$1.2139$1.259885
1642008600$1.21$1.21$1.21$1.214$1.259871
1642008840$1.18$1.20$1.18$1.2026$1.259755
1642008960$1.11$1.14$1.11$1.141,403$1.247367
1642009020$1.14$1.18$1.14$1.181,603$1.238936
1642009140$1.19$1.19$1.19$1.19200$1.238354
1642009200$1.19$1.19$1.19$1.195$1.238339
1642009260$1.19$1.19$1.19$1.191$1.238336
1642009440$1.17$1.17$1.17$1.1765$1.238074
1642009740$1.15$1.15$1.15$1.1565$1.237736
1642009800$1.12$1.12$1.12$1.123$1.237715
1642009860$1.05$1.05$1.05$1.056$1.237649
1642010040$1.04$1.04$1.04$1.042$1.237625
1642010100$1.00$1.00$1.00$1.008$1.237513
1642010160$1.01$1.01$1.01$1.011$1.2375
1642010520$1.09$1.09$1.09$1.091$1.237491
1642010580$1.09$1.09$1.09$1.091$1.237483
1642010640$1.08$1.08$1.08$1.0839$1.237122
1642010760$1.10$1.10$1.10$1.1040$1.2368
1642010880$1.10$1.10$1.10$1.1010$1.23672
1642011060$1.06$1.06$1.06$1.062$1.236699
1642011120$1.10$1.10$1.10$1.101$1.236691
1642011180$1.22$1.22$1.22$1.221$1.23669
1642011300$1.24$1.25$1.24$1.25222$1.236734
1642011540$1.26$1.26$1.26$1.265$1.236741
1642011780$1.23$1.23$1.23$1.23205$1.236662
1642011900$1.22$1.22$1.22$1.221$1.236661
1642012080$1.17$1.17$1.15$1.15240$1.235534
1642012200$1.21$1.21$1.21$1.215$1.235526
1642012800$1.26$1.26$1.26$1.265$1.235533
1642013280$1.15$1.15$1.15$1.1543$1.235327
1642013400$1.23$1.23$1.23$1.231$1.235326
1642013520$1.33$1.33$1.33$1.331$1.235332
1642013580$1.37$1.37$1.37$1.378$1.235392
1642013880$1.31$1.31$1.31$1.31106$1.235834
1642013940$1.34$1.35$1.34$1.34600$1.239318
1642014060$1.35$1.35$1.35$1.3510$1.239378
1642014120$1.42$1.42$1.38$1.3856$1.23989
1642014360$1.43$1.43$1.42$1.424$1.23993
1642014420$1.39$1.39$1.39$1.392$1.239946
1642014480$1.36$1.36$1.36$1.361$1.239952
1642014540$1.32$1.32$1.32$1.3210$1.239995
1642014660$1.37$1.37$1.37$1.374$1.240023
1642014720$1.35$1.35$1.35$1.351$1.240029
1642014780$1.28$1.28$1.28$1.28132$1.240311
1642014900$1.26$1.26$1.26$1.262$1.240313
1642015020$1.26$1.26$1.26$1.2614$1.240328
1642015380$1.09$1.09$1.09$1.092$1.240312
1642015560$1.07$1.07$1.07$1.078$1.240239
1642015860$1.14$1.14$1.14$1.141$1.240234
1642015980$1.19$1.19$1.19$1.191$1.240231
1642016580$1.19$1.21$1.19$1.215$1.240219
1642016640$1.21$1.21$1.21$1.211$1.240217
1642016940$1.15$1.15$1.15$1.152$1.240207
1642017240$1.10$1.10$1.10$1.101$1.2402
1642017300$1.09$1.09$1.09$1.093$1.240176
1642017600$1.10$1.10$1.09$1.096$1.240131
1642017660$1.15$1.22$1.15$1.1991$1.239983
1642017900$1.22$1.22$1.22$1.224$1.239978
1642017960$1.25$1.25$1.25$1.2510$1.239984
1642018080$1.25$1.25$1.25$1.2540$1.240005
1642018140$1.25$1.25$1.25$1.25100$1.240057
1642018320$1.24$1.24$1.24$1.2410$1.240057
1642018440$1.18$1.18$1.18$1.18100$1.239743
1642018680$1.14$1.14$1.14$1.1410$1.239691
1642018800$1.15$1.15$1.12$1.1230$1.239543
1642018860$1.10$1.10$1.10$1.105$1.239507
1642019160$1.16$1.16$1.16$1.1629$1.239387
1642019280$1.18$1.18$1.18$1.18196$1.238787
1642019820$1.18$1.18$1.18$1.1825$1.238711
1642020060$1.18$1.18$1.17$1.178$1.238686
1642020180$1.10$1.10$1.10$1.1035$1.238437
1642020240$1.02$1.02$1.02$1.022$1.238415
1642020420$1.01$1.01$1.01$1.019$1.238309
1642020480$1.00$1.00$1.00$1.001$1.238297
1642020540$1.00$1.00$1.00$1.005$1.238236
1642020600$0.99$0.99$0.99$0.991$1.238223
1642020660$0.91$0.95$0.90$0.907$1.238112
1642020720$0.96$0.96$0.92$0.92104$1.236577
1642020840$0.88$0.88$0.88$0.884$1.236504
1642020960$0.94$0.96$0.94$0.9653$1.235755
1642021020$0.95$0.95$0.95$0.951$1.235741
1642021080$0.94$0.94$0.94$0.9417$1.235485
1642021140$1.03$1.03$1.00$1.0067$1.234717
1642021200$0.92$0.92$0.92$0.921$1.234701
1642021380$0.91$0.91$0.91$0.912$1.234668
1642021440$0.91$0.91$0.91$0.918$1.234537
1642021560$0.89$0.89$0.89$0.891$1.234519