SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 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
1642170600$4.41$4.70$4.23$4.40158$4.444873
1642170660$4.37$4.57$4.29$4.4462$4.433
1642170720$4.28$4.50$4.26$4.3795$4.414158
1642170780$4.45$4.50$4.31$4.5013$4.413658
1642170840$4.40$4.89$4.40$4.8054$4.448246
1642170900$4.70$4.85$4.15$4.1539$4.473301
1642170960$4.17$4.25$4.06$4.2029$4.452288
1642171020$4.12$4.14$3.62$3.6245$4.417838
1642171080$3.42$3.49$3.34$3.4527$4.366704
1642171140$3.38$3.63$3.38$3.5334$4.315449
1642171200$3.66$3.66$3.33$3.3336$4.26157
1642171260$3.40$3.79$3.40$3.7935$4.217543
1642171320$3.76$3.76$3.75$3.767$4.212413
1642171380$3.88$3.96$3.84$3.9226$4.201409
1642171440$3.81$3.81$3.51$3.5418$4.184852
1642171500$3.61$3.63$3.44$3.4432$4.153746
1642171560$3.48$3.48$3.20$3.2442$4.103563
1642171620$3.20$3.37$3.03$3.3796$3.998832
1642171680$3.34$3.55$3.34$3.3813$3.990871
1642171740$3.35$3.47$3.28$3.46150$3.897843
1642171800$3.68$3.72$3.42$3.44127$3.85652
1642171860$3.38$3.38$3.18$3.22199$3.77433
1642171920$3.11$3.36$3.11$3.3645$3.758661
1642171980$3.30$3.30$3.11$3.21274$3.676576
1642172040$3.30$3.34$3.11$3.1134$3.667035
1642172100$3.06$3.06$2.72$2.7589$3.629021
1642172160$2.75$2.82$2.72$2.79283$3.510601
1642172220$2.81$2.83$2.68$2.8240$3.495865
1642172280$2.73$2.84$2.73$2.84183$3.436774
1642172340$2.80$2.80$2.75$2.7675$3.415381
1642172400$2.73$3.10$2.68$2.99221$3.377954
1642172460$3.08$3.32$3.06$3.30269$3.363322
1642172520$3.26$3.37$3.18$3.26131$3.360278
1642172580$3.30$3.46$3.26$3.4639$3.360019
1642172640$3.52$3.52$3.16$3.17129$3.360269
1642172700$3.21$3.21$2.89$2.91164$3.344612
1642172760$2.92$3.03$2.92$3.03378$3.308076
1642172820$3.07$3.11$2.93$3.01172$3.295922
1642172880$3.00$3.00$2.78$2.7843$3.291769
1642172940$2.89$3.05$2.87$3.027$3.29117
1642173000$3.01$3.12$3.00$3.02537$3.258534
1642173060$3.00$3.00$2.72$2.8253$3.253799
1642173120$2.81$3.04$2.81$3.0084$3.247553
1642173180$3.03$3.08$2.98$3.01172$3.23927
1642173240$3.05$3.36$3.01$3.36317$3.237399
1642173300$3.28$3.31$2.91$3.04210$3.232625
1642173360$3.12$3.12$2.86$2.8672$3.229167
1642173420$2.80$3.04$2.80$3.0037$3.227492
1642173480$2.92$2.99$2.87$2.9036$3.225418
1642173540$2.87$2.87$2.46$2.48252$3.195805
1642173600$2.51$2.84$2.50$2.84209$3.176503
1642173660$2.82$2.95$2.76$2.95229$3.164512
1642173720$2.95$3.10$2.95$3.10175$3.159263
1642173780$3.11$3.11$3.00$3.10118$3.158004
1642173840$3.07$3.36$3.07$3.36146$3.160501
1642173900$3.41$3.41$3.18$3.2971$3.161977
1642173960$3.36$3.66$3.35$3.64415$3.187493
1642174020$3.55$3.55$3.42$3.4948$3.189338
1642174080$3.37$3.48$3.34$3.44175$3.195176
1642174140$3.47$3.48$3.37$3.4118$3.195825
1642174200$3.52$3.69$3.52$3.55106$3.201379
1642174260$3.63$3.75$3.58$3.7577$3.205777
1642174320$3.61$3.67$3.53$3.5931$3.207461
1642174380$3.60$3.73$3.60$3.6016$3.208415
1642174440$3.43$3.52$3.27$3.2922$3.208934
1642174500$3.29$3.44$3.26$3.449$3.2091
1642174560$3.50$3.59$3.50$3.5250$3.211429
1642174620$3.70$3.88$3.70$3.8666$3.21647
1642174680$3.92$3.92$3.72$3.7469$3.221197
1642174740$3.66$3.70$3.53$3.5315$3.222037
1642174800$3.69$3.90$3.69$3.8450$3.226022
1642174860$3.96$3.96$3.77$3.8946$3.229621
1642174920$3.70$3.70$3.65$3.6510$3.230192
1642174980$3.81$3.81$3.81$3.818$3.230782
1642175040$3.84$4.00$3.84$4.009$3.231556
1642175100$3.94$3.97$3.90$3.9327$3.233963
1642175160$3.85$3.98$3.84$3.988$3.234612
1642175220$4.00$4.00$3.76$3.7956$3.239497
1642175280$3.71$3.72$3.42$3.4467$3.242672
1642175340$3.63$3.63$3.62$3.626$3.24296
1642175400$3.60$3.73$3.46$3.46200$3.252649
1642175460$3.68$3.81$3.68$3.7966$3.256691
1642175520$3.93$4.11$3.91$4.0523$3.258768
1642175580$4.04$4.04$3.98$3.985$3.259208
1642175640$3.83$3.89$3.75$3.759$3.259798
1642175700$3.70$3.70$3.65$3.6982$3.263951
1642175760$3.70$3.70$3.70$3.7010$3.264468
1642175820$3.65$3.78$3.65$3.785$3.264743
1642175880$3.82$3.82$3.82$3.8261$3.268729
1642176000$3.58$3.60$3.36$3.367$3.268972
1642176060$3.26$3.26$3.16$3.2622$3.268796
1642176120$3.21$3.63$3.21$3.6337$3.269057
1642176180$3.78$4.10$3.78$4.0459$3.273885
1642176240$4.03$4.06$3.86$3.8953$3.278354
1642176300$3.92$4.14$3.92$4.1437$3.281964
1642176360$3.98$4.10$3.98$4.0543$3.285591
1642176420$4.21$4.25$4.21$4.2560$3.291975
1642176480$4.30$4.34$4.30$4.3424$3.294811
1642176540$4.32$4.35$4.32$4.354$3.295285
1642176600$4.37$4.37$4.37$4.3715$3.297105
1642176660$4.45$4.45$4.45$4.4513$3.298794
1642176720$4.36$4.36$4.36$4.3623$3.301539
1642176780$4.37$4.46$4.27$4.467$3.302405
1642176840$4.50$4.50$4.49$4.4911$3.303882
1642176900$4.60$4.75$4.60$4.7515$3.306123
1642176960$4.64$4.64$4.54$4.5616$3.308353
1642177020$4.55$4.55$4.49$4.498$3.309429
1642177080$4.40$4.65$4.40$4.658$3.310514
1642177140$4.75$4.79$4.61$4.618$3.311729
1642177200$4.60$4.60$4.50$4.5014$3.313638
1642177260$4.57$4.60$4.57$4.606$3.31448
1642177320$4.63$4.71$4.61$4.619$3.315842
1642177440$4.32$4.33$4.32$4.333$3.316179
1642177500$4.30$4.40$4.21$4.3638$3.320422
1642177560$3.94$3.97$3.94$3.976$3.32085
1642177620$3.89$3.89$3.86$3.866$3.321224
1642177680$3.88$3.93$3.87$3.934$3.321475
1642177740$4.30$4.30$4.28$4.2833$3.32497
1642177800$4.31$4.43$4.31$4.4315$3.326726
1642177860$4.43$4.43$4.04$4.0438$3.330529
1642177920$3.95$3.95$3.83$3.832$3.330652
1642177980$4.08$4.08$4.06$4.064$3.330977
1642178040$3.91$3.91$3.90$3.902$3.331103
1642178100$3.80$3.80$3.80$3.801$3.331154
1642178160$3.80$3.85$3.80$3.856$3.331489
1642178220$3.85$3.85$3.65$3.65966$3.363385
1642178280$3.70$3.70$3.62$3.625$3.36353
1642178340$3.60$3.60$3.60$3.605$3.363646
1642178400$3.67$3.67$3.55$3.5540$3.36484
1642178460$3.80$3.80$3.80$3.801$3.364882
1642178520$3.73$3.73$3.65$3.653$3.364974
1642178580$3.62$3.62$3.52$3.555$3.365066
1642178640$3.43$3.43$3.28$3.2836$3.364925
1642178700$3.35$3.35$3.35$3.352$3.364922
1642178760$3.25$3.25$2.99$3.1055$3.363994
1642178820$3.05$3.07$2.99$2.99101$3.360776
1642178880$3.04$3.05$3.01$3.0513$3.360347
1642178940$3.06$3.20$3.06$3.0840$3.35954
1642179000$3.01$3.06$3.01$3.0624$3.358797
1642179060$3.19$3.26$3.15$3.26146$3.356585
1642179120$3.23$3.23$3.23$3.2310$3.356465
1642179180$3.12$3.12$3.12$3.122$3.356421
1642179240$3.10$3.16$3.10$3.1645$3.355561
1642179300$3.20$3.21$3.20$3.2130$3.35515
1642179360$3.20$3.20$3.17$3.173$3.355102
1642179420$3.14$3.19$3.10$3.1544$3.354293
1642179480$3.23$3.26$3.21$3.2116$3.354095
1642179540$3.23$3.29$3.23$3.294$3.35406
1642179600$3.42$3.43$3.36$3.3611$3.354116
1642179660$3.42$3.44$3.34$3.346$3.354145
1642179720$3.32$3.32$3.20$3.2230$3.353889
1642179780$3.21$3.30$3.20$3.3047$3.353404
1642179840$3.55$3.55$3.55$3.5510$3.353585
1642179900$3.53$3.57$3.53$3.5714$3.353852
1642179960$3.47$3.47$3.47$3.478$3.353937
1642180020$3.47$3.47$3.45$3.474$3.353977
1642180080$3.44$3.44$3.40$3.4011$3.35406
1642180140$3.37$3.37$3.25$3.252$3.354052
1642180200$3.20$3.20$3.15$3.154$3.353986
1642180380$3.40$3.40$3.40$3.403$3.353999
1642180440$3.57$3.60$3.57$3.6012$3.354264
1642180500$3.47$3.56$3.47$3.5610$3.354411
1642180560$3.53$3.53$3.53$3.531$3.354427
1642180620$3.52$3.52$3.48$3.482$3.354454
1642180680$3.44$3.44$3.44$3.4420$3.35461
1642180740$3.46$3.46$3.46$3.4610$3.354706
1642180800$3.59$3.59$3.59$3.591$3.354728
1642180860$3.53$3.53$3.53$3.531$3.354744
1642180920$3.60$3.62$3.60$3.626$3.354887
1642180980$3.75$3.75$3.71$3.7130$3.355893
1642181040$3.78$3.85$3.75$3.7934$3.357212
1642181100$3.85$3.91$3.85$3.899$3.357646
1642181160$3.87$3.87$3.75$3.7523$3.358525
1642181220$3.70$3.77$3.70$3.778$3.358787
1642181280$3.72$3.72$3.63$3.6318$3.359331
1642181340$3.56$3.65$3.52$3.5227$3.359845
1642181400$3.61$3.61$3.49$3.5824$3.360265
1642181460$3.63$3.63$3.63$3.634$3.360362
1642181520$3.51$3.51$3.51$3.5110$3.360496
1642181640$3.57$3.57$3.48$3.4816$3.360676
1642181700$3.34$3.37$3.33$3.3717$3.360655
1642181760$3.37$3.37$3.29$3.3217$3.360589
1642181940$3.45$3.45$3.45$3.452$3.360605
1642182060$3.66$3.71$3.66$3.714$3.360716
1642182120$3.68$3.70$3.68$3.704$3.360835
1642182180$3.80$3.81$3.79$3.793$3.360953
1642182240$3.79$3.82$3.78$3.797$3.361223
1642182300$3.86$3.86$3.81$3.812$3.361308
1642182360$3.85$4.01$3.85$4.0121$3.362352
1642182420$4.00$4.00$4.00$4.002$3.362466
1642182480$4.11$4.15$4.11$4.1412$3.363269
1642182540$4.28$4.28$4.28$4.282$3.363432
1642182600$4.24$4.29$4.23$4.234$3.363746
1642182660$4.18$4.28$4.18$4.216$3.364195
1642182720$4.23$4.34$4.23$4.346$3.36469
1642182780$4.50$4.55$4.50$4.5524$3.367109
1642182840$4.45$4.45$4.38$4.383$3.367385
1642182900$4.58$4.58$4.58$4.581$3.367492
1642182960$4.56$4.67$4.56$4.6712$3.368856
1642183020$4.71$4.71$4.54$4.5418$3.370836
1642183140$4.75$4.76$4.74$4.764$3.371324
1642183200$4.82$4.83$4.76$4.7613$3.372981
1642183260$4.53$4.56$4.51$4.5523$3.375312
1642183320$4.54$4.54$4.54$4.548$3.37613
1642183380$4.38$4.45$4.38$4.458$3.376876
1642183440$4.42$4.42$4.42$4.4210$3.377791
1642183500$4.39$4.50$4.39$4.5055$3.38272
1642183620$4.47$4.52$4.47$4.522$3.382914
1642183680$4.46$4.50$4.46$4.5019$3.384761
1642183800$4.90$5.00$4.90$5.006$3.385596
1642183860$4.97$5.00$4.93$4.9421$3.388481
1642183920$4.70$4.70$4.70$4.701$3.388595
1642183980$4.68$4.68$4.68$4.682$3.38882
1642184040$4.65$4.65$4.65$4.652$3.389039
1642184160$4.64$4.64$4.40$4.4831$3.391971
1642184220$4.49$4.49$4.42$4.422$3.392155
1642184340$4.50$4.50$4.50$4.501$3.392251
1642184400$4.80$4.80$4.80$4.801$3.392373
1642184460$4.90$5.02$4.90$5.0014$3.394238
1642184520$4.95$5.00$4.95$5.0046$3.400442
1642184580$5.07$5.15$5.06$5.0636$3.405741
1642184640$5.19$5.19$5.18$5.189$3.407113
1642184700$5.08$5.08$4.98$4.9811$3.408683
1642184760$4.90$4.99$4.90$4.993$3.409082
1642184820$5.05$5.08$5.05$5.082$3.409366
1642184880$5.02$5.02$5.02$5.022$3.409642
1642184940$4.86$4.86$4.84$4.8410$3.410871
1642185060$4.60$4.60$4.58$4.6060$3.416866
1642185120$4.63$4.81$4.63$4.795$3.417441
1642185180$4.90$4.90$4.90$4.908$3.41845
1642185240$4.88$5.10$4.88$5.1056$3.425488
1642185300$5.12$5.12$5.08$5.085$3.426192
1642185360$5.10$5.10$4.99$4.995$3.426863
1642185420$4.95$4.95$4.75$4.7515$3.428754
1642185480$4.78$4.78$4.78$4.784$3.429211
1642185600$4.89$4.89$4.87$4.8724$3.432161
1642185660$4.84$4.84$4.64$4.646$3.432793
1642185720$4.65$4.65$4.40$4.5073$3.438845
1642185780$4.40$4.40$4.29$4.2920$3.440361
1642185840$4.33$4.33$4.27$4.2735$3.442814
1642185900$4.32$4.32$4.32$4.325$3.44318
1642185960$4.50$4.50$4.50$4.501$3.443268
1642186020$4.54$4.59$4.54$4.5912$3.444406
1642186080$4.51$4.51$4.51$4.512$3.444583
1642186200$4.33$4.33$4.33$4.331$3.444657
1642186320$4.14$4.18$4.12$4.1814$3.445497
1642186380$4.05$4.05$4.02$4.022$3.445595
1642186440$4.05$4.05$4.05$4.052$3.445696
1642186500$3.99$3.99$3.99$3.991$3.445741
1642186620$3.73$3.73$3.64$3.6410$3.445913
1642186680$3.65$3.65$3.61$3.6117$3.446198
1642186740$3.71$3.71$3.71$3.71310$3.45281
1642186800$3.73$3.73$3.73$3.7356$3.45406
1642186860$3.70$3.70$3.59$3.7022$3.454421
1642186920$3.50$3.50$3.36$3.4247$3.454313
1642186980$3.46$3.46$3.35$3.3816$3.454262
1642187040$3.55$3.58$3.54$3.5816$3.454379
1642187100$3.57$3.57$3.57$3.572$3.454398
1642187160$3.80$3.80$3.78$3.782$3.454451
1642187220$3.75$3.76$3.73$3.769$3.454664
1642187280$3.74$3.74$3.74$3.741$3.454687
1642187340$3.62$3.69$3.62$3.6938$3.455249
1642187400$3.91$3.91$3.83$3.8710$3.455564
1642187460$3.87$3.91$3.87$3.9113$3.456002
1642187520$3.94$3.94$3.94$3.948$3.456309
1642187640$3.60$3.67$3.59$3.6062$3.457055
1642187700$3.57$3.58$3.57$3.583$3.457083
1642187760$3.69$3.69$3.57$3.5722$3.457472
1642187880$3.55$3.55$3.55$3.552$3.457486
1642187940$3.57$3.59$3.57$3.599$3.457574
1642188000$3.67$3.67$3.67$3.6715$3.457824
1642188060$3.59$3.63$3.58$3.5816$3.458005
1642188120$3.67$3.67$3.67$3.671$3.458022
1642188180$3.56$3.56$3.40$3.4030$3.458115
1642188240$3.39$3.39$3.38$3.3824$3.457976
1642188300$3.38$3.43$3.38$3.4340$3.457811
1642188360$3.63$3.63$3.60$3.6020$3.458037
1642188420$3.80$3.97$3.80$3.976$3.458241
1642188480$3.98$3.98$3.98$3.9858$3.460584
1642188600$3.81$3.81$3.81$3.815$3.460719
1642188720$3.69$3.69$3.69$3.6925$3.461162
1642188840$3.40$3.40$3.35$3.357$3.461121
1642188900$3.34$3.34$3.11$3.1172$3.459602
1642188960$3.07$3.07$3.05$3.0519$3.459015
1642189020$3.09$3.14$3.08$3.1411$3.458707
1642189080$3.07$3.13$3.07$3.133$3.458622
1642189140$3.15$3.16$3.08$3.1648$3.457431
1642189200$3.26$3.33$3.26$3.33131$3.455903
1642189260$3.36$3.36$3.25$3.2528$3.455575
1642189380$3.40$3.40$3.36$3.3620$3.455462
1642189440$3.59$3.59$3.59$3.593$3.455492
1642189500$3.63$3.63$3.61$3.6111$3.455621
1642189560$3.58$3.58$3.49$3.4910$3.455701
1642189620$3.42$3.42$3.26$3.2616$3.455592
1642189800$3.28$3.28$3.28$3.2810$3.455461
1642189920$3.13$3.16$3.13$3.1612$3.455191
1642189980$3.23$3.30$3.23$3.3010$3.455048
1642190040$3.26$3.30$3.26$3.3011$3.454918
1642190100$3.31$3.31$3.31$3.312$3.454896
1642190160$3.29$3.29$3.23$3.2412$3.45474
1642190220$3.32$3.44$3.32$3.4423$3.454555
1642190280$3.46$3.46$3.46$3.461$3.454555
1642190340$3.40$3.40$3.40$3.404$3.454539
1642190400$3.40$3.51$3.40$3.4519$3.454532
1642190460$3.30$3.30$3.23$3.2314$3.45434
1642190520$3.20$3.20$3.15$3.1528$3.453737
1642190580$3.07$3.07$3.00$3.0022$3.453083
1642190640$2.93$3.04$2.91$3.0431$3.451965
1642190700$3.06$3.06$2.99$3.0310$3.451656
1642190760$3.01$3.28$3.01$3.2846$3.450255
1642190820$3.27$3.30$3.27$3.3066$3.449462
1642190880$3.43$3.43$3.39$3.4010$3.449425
1642190940$3.33$3.45$3.28$3.4522$3.449198
1642191000$3.35$3.35$3.35$3.351$3.449191
1642191180$3.06$3.16$3.06$3.1635$3.448216
1642191240$3.15$3.15$3.11$3.113$3.448148
1642191300$3.22$3.22$3.16$3.1672$3.446869
1642191360$3.17$3.17$2.88$2.8815$3.446358
1642191420$2.89$2.89$2.76$2.8444$3.444287
1642191480$2.73$2.74$2.32$2.63109$3.438534
1642191540$2.64$2.70$2.64$2.70177$3.428823
1642191600$2.67$2.74$2.57$2.57144$3.421175
1642191660$2.59$2.60$2.47$2.53412$3.397111
1642191720$2.53$2.55$2.48$2.51231$3.383526
1642191780$2.47$2.54$2.47$2.51268$3.368364
1642191840$2.50$2.50$2.43$2.45151$3.359437
1642191900$2.48$2.59$2.48$2.54332$3.342344
1642191960$2.50$2.50$2.47$2.4788$3.337586
1642192020$2.54$2.57$2.53$2.5490$3.333085
1642192080$2.51$2.64$2.50$2.62245$3.321971
1642192140$2.65$2.66$2.61$2.65145$3.315804
1642192200$2.58$2.58$2.43$2.45117$3.309723
1642192260$2.44$2.47$2.39$2.3922$3.308555
1642192320$2.39$2.42$2.32$2.40109$3.302344
1642192380$2.39$2.39$2.26$2.35419$3.277807
1642192440$2.37$2.38$2.27$2.30112$3.27156
1642192500$2.28$2.38$2.28$2.33104$3.265816
1642192560$2.29$2.36$2.27$2.33172$3.256561
1642192620$2.30$2.31$2.27$2.28132$3.249259
1642192680$2.25$2.28$2.20$2.24113$3.242662
1642192740$2.24$2.28$2.17$2.28118$3.23581
1642192800$2.28$2.40$2.27$2.27252$3.22315
1642192860$2.23$2.25$2.09$2.12144$3.215137
1642192920$2.18$2.26$2.12$2.15320$3.197568
1642192980$2.20$2.22$2.10$2.10151$3.189188
1642193040$2.11$2.12$2.04$2.05234$3.175155
1642193100$2.05$2.05$1.91$1.92242$3.159572
1642193160$1.95$2.28$1.95$2.27763$3.116145
1642193220$2.30$2.35$2.21$2.21323$3.102714
1642193280$2.27$2.27$2.10$2.17494$3.081263
1642193340$2.14$2.25$2.10$2.19331$3.06652
1642193400$2.16$2.16$1.83$1.96373$3.047364
1642193460$1.98$2.22$1.92$2.18307$3.033034
1642193520$2.19$2.19$2.04$2.04285$3.021012
1642193580$2.04$2.04$1.94$1.96185$3.012133
1642193640$1.95$2.03$1.94$1.9532$3.010639
1642193700$2.02$2.19$2.02$2.06220$3.001618
1642193760$2.11$2.11$1.90$1.90147$2.994828
1642193820$1.91$2.00$1.88$1.88105$2.989818
1642193880$1.89$1.94$1.85$1.86182$2.981062
1642193940$1.85$2.00$1.83$1.95703$2.949088
1642194000$1.95$1.98$1.89$1.9048$2.947009
1642194060$1.93$1.93$1.84$1.8514$2.946367
1642194120$1.84$1.88$1.84$1.8621$2.945399
1642194180$1.84$1.84$1.76$1.76620$2.916
1642194240$1.80$1.81$1.78$1.784$2.915814
1642194300$1.81$1.88$1.81$1.8815$2.915151
1642194360$1.85$1.86$1.85$1.86127$2.909634
1642194420$1.87$1.88$1.87$1.8810$2.909208
1642194480$1.84$1.84$1.80$1.81445$2.88949
1642194540$1.79$1.84$1.79$1.8415$2.888843
1642194600$1.81$1.81$1.80$1.8014$2.888229
1642194660$1.76$1.76$1.75$1.7512$2.887679
1642194720$1.73$1.73$1.70$1.7110$2.887205
1642194780$1.71$1.71$1.68$1.6815$2.88649
1642194840$1.69$1.74$1.69$1.74491$2.8634