SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 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
1642084200$0.66$0.72$0.63$0.7223$0.696521
1642084260$0.72$0.72$0.70$0.706$0.697931
1642084320$0.64$0.65$0.64$0.6515$0.679318
1642084380$0.69$0.72$0.69$0.714$0.681875
1642084440$0.68$0.71$0.68$0.7138$0.681395
1642084500$0.71$0.71$0.68$0.688$0.682021
1642084560$0.69$0.74$0.69$0.747$0.684653
1642084620$0.73$0.73$0.73$0.732$0.685533
1642084740$0.68$0.68$0.63$0.6320$0.680569
1642084800$0.60$0.60$0.60$0.605$0.677421
1642084860$0.67$0.69$0.67$0.697$0.677851
1642084920$0.71$0.71$0.71$0.711$0.678088
1642085040$0.66$0.66$0.66$0.661$0.677956
1642085100$0.68$0.70$0.68$0.703$0.678285
1642085280$0.63$0.64$0.63$0.643$0.677342
1642085340$0.67$0.67$0.65$0.659$0.675855
1642085400$0.63$0.64$0.63$0.6410$0.673209
1642085520$0.65$0.65$0.65$0.655$0.672514
1642085580$0.69$0.69$0.69$0.692$0.672721
1642085640$0.67$0.67$0.67$0.671$0.672705
1642085700$0.63$0.63$0.63$0.631$0.672456
1642085760$0.61$0.63$0.61$0.6344$0.659767
1642085820$0.59$0.59$0.59$0.594$0.658493
1642085880$0.55$0.59$0.55$0.597$0.655884
1642085940$0.63$0.63$0.63$0.633$0.655545
1642086060$0.71$0.71$0.68$0.687$0.656737
1642086120$0.67$0.67$0.67$0.671$0.656793
1642086300$0.73$0.74$0.73$0.7311$0.66008
1642086360$0.76$0.76$0.76$0.761$0.660481
1642086420$0.75$0.76$0.74$0.765$0.662322
1642086540$0.76$0.76$0.76$0.761$0.662705
1642086600$0.79$0.80$0.79$0.806$0.66567
1642086660$0.79$0.80$0.79$0.8010$0.670295
1642086720$0.79$0.79$0.77$0.7822$0.678464
1642086900$0.80$0.82$0.80$0.823$0.679763
1642086960$0.85$0.91$0.85$0.904$0.682566
1642087020$0.90$0.90$0.90$0.901$0.683289
1642087080$0.94$0.96$0.93$0.9612$0.693003
1642087140$0.95$0.96$0.89$0.8935$0.718333
1642087200$0.91$0.91$0.87$0.889$0.722773
1642087260$0.87$0.87$0.86$0.86500$0.80574
1642087320$0.87$0.87$0.87$0.87502$0.829477
1642087380$0.84$0.84$0.84$0.841$0.829485
1642087440$0.86$0.87$0.84$0.843,301$0.845764
1642087500$0.85$0.89$0.85$0.8970$0.846153
1642087560$0.90$0.90$0.88$0.88805$0.852176
1642087620$0.88$0.88$0.86$0.86470$0.853916
1642087740$0.85$0.85$0.80$0.802$0.853906
1642087800$0.80$0.80$0.80$0.801$0.853897
1642087920$0.89$0.93$0.89$0.935$0.853937
1642087980$0.97$0.98$0.93$0.9325$0.854409
1642088040$0.91$0.91$0.91$0.911$0.854418
1642088100$0.89$0.92$0.86$0.92525$0.856924
1642088160$0.93$0.93$0.91$0.912$0.856943
1642088280$0.93$0.96$0.93$0.9641$0.857401
1642088340$0.96$0.99$0.93$0.933$0.857448
1642088400$0.89$0.89$0.89$0.891$0.857453
1642088460$0.88$0.89$0.88$0.8911$0.857493
1642088520$0.91$0.94$0.91$0.945$0.857537
1642088640$0.90$0.90$0.90$0.907$0.857582
1642088700$1.00$1.00$0.92$0.926$0.857687
1642088760$0.88$0.88$0.88$0.8896$0.858005
1642088880$0.91$0.91$0.91$0.9111$0.858089
1642089000$0.96$1.10$0.96$1.1074$0.860152
1642089060$1.18$1.18$1.14$1.14124$0.865662
1642089120$1.15$1.15$1.14$1.1427$0.866725
1642089180$1.13$1.14$1.10$1.1032$0.867894
1642089240$1.11$1.13$1.11$1.132$0.867966
1642089300$1.10$1.10$1.10$1.1056$0.869806
1642089360$1.07$1.07$1.02$1.0261$0.871513
1642089420$1.07$1.07$1.06$1.0621$0.872095
1642089480$1.05$1.05$1.05$1.052$0.872144
1642089540$1.01$1.03$1.01$1.0311$0.872359
1642089600$1.02$1.04$0.99$0.999$0.872532
1642089660$0.95$0.95$0.95$0.9511$0.872651
1642089720$0.95$0.95$0.94$0.9562$0.873272
1642089780$1.01$1.04$1.01$1.044$0.873351
1642089840$1.13$1.13$1.02$1.023$0.873442
1642089900$1.00$1.00$1.00$1.001$0.87346
1642089960$0.98$0.98$0.98$0.981$0.873474
1642090020$0.97$0.97$0.97$0.975$0.873541
1642090140$0.99$0.99$0.99$0.991$0.873557
1642090200$1.09$1.09$1.06$1.0920$0.874144
1642090260$1.08$1.08$1.08$1.0835$0.875129
1642090320$1.11$1.11$1.11$1.111$0.875162
1642090500$1.13$1.13$1.13$1.1330$0.876203
1642090560$1.01$1.03$1.01$1.0336$0.876951
1642090620$1.04$1.04$1.04$1.042$0.876995
1642090680$1.04$1.04$1.04$1.0475$0.878635
1642090800$1.10$1.10$1.03$1.032$0.878685
1642090860$0.98$0.98$0.98$0.982$0.878712
1642090980$0.92$0.92$0.92$0.921$0.878718
1642091040$0.92$0.93$0.88$0.8822$0.878842
1642091100$0.87$0.87$0.86$0.864$0.878836
1642091160$0.85$0.85$0.85$0.8510$0.878797
1642091220$0.85$0.85$0.85$0.851$0.878794
1642091280$0.83$0.83$0.82$0.827$0.878745
1642091340$0.80$0.80$0.80$0.802$0.878724
1642091400$0.76$0.76$0.76$0.7612$0.878535
1642091460$0.78$0.78$0.78$0.7810$0.878404
1642091520$0.81$0.81$0.81$0.815$0.878359
1642091580$0.83$0.83$0.83$0.8310$0.878294
1642091700$0.78$0.78$0.78$0.785$0.878229
1642091940$0.71$0.71$0.71$0.713$0.878162
1642092060$0.70$0.70$0.70$0.703$0.878092
1642092180$0.71$0.72$0.71$0.7224$0.877586
1642092540$0.73$0.74$0.73$0.747$0.877457
1642092600$0.78$0.78$0.78$0.78134$0.875765
1642092660$0.77$0.79$0.77$0.7992$0.874524
1642092720$0.77$0.77$0.76$0.7613$0.874335
1642092780$0.69$0.69$0.69$0.691$0.874312
1642092840$0.69$0.69$0.69$0.695$0.874194
1642092900$0.68$0.68$0.68$0.682$0.874145
1642093080$0.73$0.73$0.73$0.7313$0.873906
1642093140$0.73$0.73$0.73$0.731$0.873887
1642093260$0.80$0.82$0.80$0.8288$0.87307
1642093440$0.85$0.91$0.85$0.9147$0.873265
1642093500$0.92$0.93$0.92$0.9214$0.873348
1642093680$0.89$0.89$0.89$0.891$0.87335
1642093740$0.88$0.88$0.88$0.881$0.873351
1642093800$0.89$0.89$0.89$0.892$0.873355
1642093920$0.93$0.94$0.93$0.935$0.873394
1642093980$0.99$0.99$0.99$0.991$0.873409
1642094040$1.01$1.05$1.01$1.0513$0.873663
1642094100$1.08$1.37$1.08$1.36117$0.878709
1642094160$1.39$1.39$1.39$1.391$0.878771
1642094220$1.50$1.52$1.50$1.524$0.879079
1642094280$1.44$1.44$1.41$1.412$0.879213
1642094340$1.42$1.50$1.41$1.4920$0.880572
1642094400$1.48$1.67$1.48$1.6774$0.886083
1642094460$1.71$1.80$1.71$1.7520$0.88815
1642094520$1.73$1.76$1.73$1.7519$0.890118
1642094580$1.61$1.62$1.60$1.6028$0.892545
1642094640$1.61$1.67$1.58$1.586$0.893083
1642094700$1.53$1.53$1.48$1.4811$0.893865
1642094760$1.49$1.49$1.48$1.483$0.894078
1642094820$1.51$1.58$1.51$1.5716$0.895311
1642094880$1.56$1.59$1.53$1.5367$0.90055
1642094940$1.54$1.61$1.54$1.614$0.900863
1642095000$1.70$1.80$1.70$1.8013$0.902126
1642095060$1.69$1.69$1.59$1.5959$0.90699
1642095120$1.58$1.59$1.51$1.5186$0.913199
1642095180$1.40$1.40$1.40$1.401$0.913256
1642095240$1.42$1.42$1.40$1.402$0.913372
1642095300$1.33$1.34$1.32$1.326$0.91366
1642095360$1.33$1.33$1.33$1.335$0.913902
1642095420$1.47$1.51$1.47$1.5161$0.918045
1642095480$1.59$1.59$1.50$1.5011$0.918889
1642095540$1.43$1.43$1.43$1.431$0.918948
1642095600$1.47$1.51$1.47$1.5172$0.923641
1642095660$1.49$1.54$1.49$1.5430$0.925588
1642095720$1.52$1.59$1.52$1.5814$0.926606
1642095780$1.56$1.57$1.56$1.5634$0.929087
1642095840$1.56$1.61$1.56$1.611,105$1.004731
1642095900$1.61$1.61$1.49$1.5914$1.005437
1642095960$1.67$1.67$1.67$1.673$1.005638
1642096020$1.70$1.78$1.70$1.77202$1.020505
1642096080$1.80$1.93$1.80$1.9369$1.026322
1642096140$1.85$1.87$1.80$1.85134$1.036501
1642096200$1.86$1.86$1.86$1.861$1.036581
1642096260$1.78$1.78$1.69$1.7032$1.038675
1642096320$1.66$1.80$1.63$1.80312$1.059223
1642096380$1.82$1.86$1.82$1.8487$1.065535
1642096440$1.86$1.87$1.79$1.7973$1.070888
1642096500$1.78$1.78$1.77$1.7723$1.072389
1642096560$1.68$1.68$1.68$1.682$1.072501
1642096620$1.66$1.66$1.64$1.651,030$1.123035
1642096680$1.62$1.70$1.62$1.706$1.123306
1642096740$1.69$1.69$1.60$1.61118$1.128553
1642096800$1.71$1.76$1.71$1.7616$1.12933
1642096860$1.82$1.83$1.80$1.833$1.129502
1642096920$1.83$1.83$1.79$1.7934$1.131432
1642096980$1.67$1.67$1.67$1.6786$1.135243
1642097040$1.56$1.56$1.56$1.562$1.135313
1642097100$1.57$1.57$1.52$1.5351$1.136986
1642097160$1.49$1.49$1.49$1.491$1.137015
1642097220$1.38$1.38$1.38$1.3815$1.137313
1642097280$1.38$1.38$1.36$1.365$1.13741
1642097340$1.39$1.44$1.39$1.4418$1.137822
1642097520$1.54$1.54$1.50$1.506$1.138003
1642097580$1.56$1.56$1.56$1.561$1.138038
1642097640$1.53$1.53$1.50$1.5021$1.138706
1642097700$1.49$1.49$1.41$1.4183$1.140541
1642097760$1.40$1.47$1.40$1.4727$1.141118
1642097820$1.46$1.46$1.46$1.461$1.141144
1642097880$1.48$1.48$1.48$1.4827$1.141881
1642097940$1.47$1.47$1.44$1.4428$1.142557
1642098000$1.44$1.51$1.44$1.461,100$1.171252
1642098060$1.36$1.40$1.29$1.291,036$1.180478
1642098120$1.27$1.27$1.23$1.2315$1.180553
1642098180$1.25$1.28$1.22$1.283$1.180567
1642098240$1.31$1.31$1.27$1.2862$1.18096
1642098420$1.42$1.45$1.42$1.43252$1.185109
1642098480$1.40$1.40$1.27$1.27182$1.186414
1642098540$1.30$1.30$1.30$1.303$1.186436
1642098600$1.35$1.37$1.35$1.37800$1.194921
1642098660$1.41$1.41$1.41$1.41101$1.196279
1642098780$1.38$1.38$1.38$1.381$1.196291
1642098900$1.42$1.48$1.42$1.486$1.196393
1642098960$1.51$1.51$1.51$1.5130$1.19698
1642099080$1.40$1.40$1.38$1.386$1.19705
1642099140$1.39$1.39$1.39$1.391$1.197062
1642099200$1.44$1.44$1.44$1.441$1.197077
1642099320$1.49$1.49$1.49$1.491$1.197096
1642099380$1.45$1.45$1.45$1.451$1.197111
1642099440$1.49$1.49$1.49$1.491$1.19713
1642099740$1.36$1.37$1.36$1.3790$1.19808
1642099800$1.39$1.39$1.39$1.395$1.19814
1642099860$1.40$1.40$1.40$1.405$1.198202
1642100100$1.34$1.34$1.32$1.341,039$1.205657
1642100280$1.24$1.24$1.24$1.2430$1.205717
1642100400$1.23$1.23$1.22$1.22404$1.206046
1642100460$1.13$1.13$1.13$1.132$1.206037
1642100520$1.10$1.10$1.09$1.092$1.206025
1642100640$1.13$1.13$1.13$1.132$1.206016
1642100700$1.13$1.15$1.13$1.153$1.206004
1642100760$1.14$1.14$1.14$1.141$1.206001
1642100880$1.20$1.20$1.20$1.202$1.206
1642101000$1.21$1.21$1.21$1.211$1.206
1642101060$1.21$1.21$1.21$1.211$1.206
1642101180$1.27$1.27$1.27$1.272$1.206008
1642101240$1.28$1.28$1.28$1.283$1.20602
1642101300$1.29$1.29$1.29$1.292$1.20603
1642101360$1.45$1.48$1.45$1.4826$1.206391
1642101420$1.48$1.56$1.47$1.56227$1.210688
1642101480$1.58$1.58$1.53$1.5339$1.211404
1642101540$1.50$1.50$1.50$1.506$1.211501
1642101660$1.54$1.54$1.54$1.54180$1.214765
1642101780$1.47$1.47$1.47$1.471$1.214779
1642101840$1.47$1.48$1.47$1.48134$1.216726
1642101900$1.50$1.56$1.50$1.55111$1.218691
1642101960$1.54$1.54$1.54$1.5450$1.219563
1642102020$1.54$1.57$1.54$1.56160$1.222556
1642102080$1.58$1.58$1.56$1.5656$1.223574
1642102200$1.67$1.72$1.64$1.64145$1.227199
1642102260$1.62$1.66$1.62$1.6659$1.228492
1642102320$1.79$1.79$1.77$1.7827$1.229294
1642102380$1.79$1.79$1.64$1.6464$1.230812
1642102440$1.61$1.61$1.60$1.602$1.230852
1642102500$1.58$1.59$1.58$1.592$1.230889
1642102560$1.68$1.69$1.67$1.674$1.230984
1642102620$1.73$1.73$1.73$1.731$1.231011
1642102740$1.74$1.85$1.74$1.855$1.231157
1642102800$1.75$1.81$1.75$1.7734$1.232179
1642102860$1.79$1.87$1.79$1.8784$1.234642
1642102920$1.81$1.83$1.81$1.817$1.234857
1642102980$1.82$1.82$1.73$1.735$1.235001
1642103040$1.67$1.67$1.67$1.672$1.235046
1642103100$1.68$1.68$1.68$1.681$1.23507
1642103160$1.67$1.77$1.67$1.775$1.235196
1642103220$1.81$1.81$1.81$1.81263$1.243015
1642103280$1.81$1.82$1.78$1.7835$1.244024
1642103340$1.82$1.82$1.82$1.8250$1.245506
1642103400$1.87$1.87$1.84$1.843$1.245601
1642103460$1.74$1.74$1.74$1.7482$1.24768
1642103520$1.73$1.73$1.68$1.6824$1.248218
1642103580$1.70$1.70$1.70$1.703$1.248287
1642103640$1.74$1.74$1.74$1.741$1.248312
1642103700$1.63$1.64$1.60$1.6040$1.249101
1642103760$1.60$1.62$1.58$1.6240$1.249838
1642103820$1.62$1.62$1.62$1.6224$1.250291
1642103880$1.68$1.68$1.68$1.681$1.250313
1642104000$1.75$1.76$1.75$1.765$1.250441
1642104060$1.76$1.76$1.76$1.761$1.250467
1642104120$1.88$2.10$1.87$2.07145$1.255576
1642104180$2.08$2.19$2.08$2.1927$1.256796
1642104240$2.19$2.20$2.07$2.10213$1.265846
1642104300$2.00$2.01$1.96$1.967$1.266099
1642104360$2.00$2.05$2.00$2.0547$1.267834
1642104420$2.05$2.05$2.04$2.0513$1.26834
1642104480$2.10$2.10$2.08$2.094$1.268504
1642104540$2.11$2.13$2.11$2.133$1.268631
1642104600$2.14$2.20$2.14$2.2034$1.270154
1642104660$2.18$2.21$2.18$2.2169$1.273333
1642104720$2.22$2.22$2.16$2.1652$1.27574
1642104780$2.25$2.35$2.25$2.3380$1.279673
1642104840$2.32$2.37$2.25$2.2578$1.283462
1642104900$2.32$2.32$2.13$2.138$1.283835
1642104960$2.14$2.18$2.14$2.1815$1.284473
1642105020$2.26$2.26$2.16$2.1633$1.286026
1642105080$2.15$2.15$2.10$2.1014$1.286592
1642105140$2.10$2.10$2.10$2.103$1.286712
1642105200$2.06$2.11$2.06$2.1110$1.287101
1642105260$2.15$2.15$2.09$2.105$1.287301
1642105320$2.11$2.11$2.11$2.111$1.287341
1642105380$2.20$2.28$2.20$2.2812$1.287902
1642105440$2.26$2.38$2.26$2.3063$1.291127
1642105500$2.22$2.22$2.21$2.212$1.291217
1642105560$2.24$2.25$2.20$2.2053$1.293652
1642105620$2.21$2.27$2.21$2.2746$1.295693
1642105680$2.25$2.25$2.15$2.1563$1.298349
1642105740$2.15$2.15$2.11$2.1129$1.299487
1642105800$2.00$2.02$1.96$1.9688$1.302496
1642105860$2.03$2.03$2.03$2.031$1.302531
1642105920$2.17$2.17$2.17$2.171$1.302573
1642105980$2.14$2.17$2.14$2.172$1.302655
1642106100$2.25$2.25$2.25$2.251$1.3027
1642106160$2.35$2.35$2.30$2.323$1.302847
1642106220$2.32$2.55$2.32$2.5568$1.306423
1642106280$2.53$2.53$2.45$2.5157$1.309733
1642106340$2.60$2.69$2.60$2.6681$1.31493
1642106400$2.58$2.64$2.57$2.639$1.315482
1642106460$2.60$2.60$2.52$2.526$1.315836
1642106520$2.48$2.56$2.44$2.54247$1.329886
1642106580$2.53$2.53$2.53$2.533$1.330055
1642106640$2.58$2.58$2.58$2.584$1.330289
1642106700$2.60$2.68$2.58$2.60153$1.339729
1642106760$2.73$2.80$2.73$2.8053$1.343244
1642106820$2.79$2.82$2.73$2.82561$1.379182
1642106880$2.79$2.89$2.79$2.86137$1.388
1642106940$2.87$2.96$2.85$2.92125$1.396366
1642107000$2.92$3.25$2.92$3.21145$1.406907
1642107060$3.24$3.35$3.13$3.1389$1.414199
1642107120$3.13$3.21$3.08$3.09108$1.422403
1642107180$3.08$3.08$2.90$2.91229$1.438042
1642107240$2.93$3.22$2.89$3.22131$1.446708
1642107300$3.26$3.46$3.21$3.4657$1.451315
1642107360$3.42$3.42$3.03$3.03185$1.466238
1642107420$3.08$3.08$2.86$2.9570$1.470785
1642107480$3.00$3.15$2.97$3.1144$1.473778
1642107540$3.16$3.25$2.77$2.7798$1.480736
1642107600$2.80$2.82$2.69$2.7437$1.482796
1642107660$2.74$2.85$2.74$2.8517$1.483712
1642107720$2.85$2.86$2.84$2.8622$1.484986
1642107780$2.90$2.90$2.90$2.901$1.485045
1642107840$2.99$3.02$2.99$3.0277$1.489955
1642107900$2.97$2.97$2.91$2.9340$1.492389
1642107960$2.92$2.92$2.92$2.921$1.492449
1642108020$2.98$2.98$2.98$2.984$1.4927
1642108080$3.00$3.09$2.99$3.0620$1.493998
1642108140$3.02$3.05$3.02$3.046$1.494389
1642108260$3.00$3.01$3.00$3.0131$1.496364
1642108320$3.02$3.05$3.02$3.0524$1.497919
1642108380$3.00$3.00$2.92$2.9215$1.498856
1642108440$2.93$2.93$2.80$2.8029$1.500525