SPY18Jan22P464.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 18, 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
1642529100$8.41$8.41$8.41$8.411$6.048115
1642539300$8.40$8.40$8.40$8.401$6.311433
1642528980$8.32$8.32$8.32$8.321$6.046542
1642538640$8.20$8.25$8.20$8.252$6.303933
1642538700$8.12$8.24$8.12$8.242$6.304889
1642528740$8.21$8.21$8.21$8.2130$6.045749
1642530120$8.21$8.21$8.21$8.2110$6.062246
1642528500$8.14$8.20$8.13$8.1610$6.022227
1642529040$8.20$8.20$8.20$8.201$6.047292
1642529220$8.20$8.20$8.20$8.201$6.048864
1642538580$8.15$8.15$8.15$8.1510$6.302954
1642530240$8.13$8.13$8.13$8.131$6.062961
1642529280$8.11$8.11$8.11$8.111$6.049582
1642528440$8.10$8.10$8.07$8.0726$6.014584
1642530420$8.09$8.09$8.09$8.092$6.064361
1642539420$8.08$8.08$8.08$8.083$6.312776
1642528140$8.02$8.06$8.00$8.006$5.949586
1642530060$8.05$8.05$8.05$8.051$6.054797
1642539480$8.05$8.05$8.05$8.052$6.313655
1642538520$7.87$8.05$7.87$8.0554$6.298234
1642530780$8.05$8.05$8.05$8.051$6.065679
1642528200$7.96$8.00$7.96$8.004$5.952539
1642539900$7.96$7.96$7.75$7.7511$6.318298
1642530660$7.90$7.90$7.90$7.901$6.064994
1642528020$7.70$7.90$7.70$7.7314$5.945016
1642538460$7.85$7.89$7.81$7.813$6.27604
1642528380$7.87$7.87$7.87$7.8728$5.995237
1642539960$7.86$7.86$7.86$7.861$6.318686
1642528620$7.85$7.85$7.85$7.851$6.022871
1642531020$7.83$7.83$7.83$7.831$6.070209
1642528320$7.79$7.79$7.79$7.7930$5.976307
1642528260$7.79$7.79$7.73$7.736$5.956471
1642527180$7.69$7.74$7.54$7.5836$5.926982
1642530900$7.74$7.74$7.60$7.607$6.069604
1642540140$7.71$7.71$7.71$7.71100$6.352896
1642539060$7.69$7.69$7.69$7.692$6.310904
1642540200$7.65$7.65$7.65$7.651$6.353215
1642538160$7.60$7.63$7.60$7.6335$6.274505
1642538880$7.63$7.63$7.63$7.6310$6.308255
1642539600$7.43$7.60$7.43$7.602$6.314262
1642527480$7.55$7.56$7.53$7.566$5.931109
1642540440$7.52$7.55$7.52$7.5511$6.356369
1642531140$7.53$7.53$7.53$7.531$6.070712
1642529940$7.40$7.51$7.40$7.519$6.054104
1642531260$7.50$7.50$7.50$7.5010$6.082355
1642527060$7.50$7.50$7.50$7.504$5.903745
1642523580$7.35$7.48$7.35$7.4777$5.821712
1642538220$7.47$7.47$7.47$7.471$6.274815
1642527540$7.42$7.42$7.42$7.422$5.932209
1642531920$7.41$7.41$7.41$7.412$6.111281
1642527240$7.37$7.37$7.37$7.371$5.927517
1642526760$7.26$7.36$7.26$7.317$5.900797
1642526880$7.35$7.35$7.35$7.351$5.901343
1642531200$7.35$7.35$7.29$7.3216$6.077505
1642523520$7.30$7.32$7.30$7.327$5.765838
1642537200$7.32$7.32$7.32$7.321$6.101175
1642531800$7.30$7.30$7.30$7.301$6.099805
1642531620$7.30$7.30$7.30$7.3040$6.099401
1642538040$7.04$7.29$7.04$7.2911$6.262282
1642523640$7.29$7.29$7.29$7.2935$5.844163
1642531860$7.28$7.28$7.28$7.2827$6.110416
1642527720$7.28$7.28$7.28$7.285$5.93516
1642537140$7.27$7.27$7.27$7.271$6.100796
1642539000$7.27$7.27$7.27$7.278$6.310205
1642532040$7.26$7.26$7.26$7.261$6.111663
1642526640$7.25$7.25$7.25$7.255$5.897071
1642523460$7.23$7.23$7.23$7.231$5.76088
1642525680$7.21$7.22$7.10$7.1031$5.889202
1642537980$7.00$7.22$7.00$7.19201$6.25938
1642522080$7.00$7.21$7.00$7.0810$5.6283
1642527600$7.20$7.20$7.20$7.201$5.932677
1642525560$7.20$7.20$7.20$7.204$5.861882
1642531380$7.20$7.20$6.97$6.972$6.083039
1642537800$7.20$7.20$7.20$7.201$6.206719
1642525500$7.01$7.19$7.00$7.194$5.859801
1642537260$7.18$7.18$7.18$7.185$6.102849
1642537560$7.17$7.17$7.16$7.1620$6.206203
1642525620$7.17$7.17$7.17$7.1725$5.874455
1642525980$7.11$7.11$7.00$7.003$5.893904
1642537320$7.07$7.09$7.07$7.08355$6.200008
1642537740$7.07$7.07$7.07$7.071$6.206443
1642525920$7.04$7.05$7.02$7.055$5.892583
1642537860$6.97$7.04$6.97$7.042$6.207162
1642537920$7.03$7.03$6.90$6.903$6.20781
1642522140$7.01$7.01$6.92$6.929$5.634757
1642525800$7.00$7.00$6.98$6.982$5.890037
1642537380$6.97$6.97$6.90$6.904$6.200848
1642534020$6.85$6.97$6.85$6.944$6.117277
1642536900$6.93$6.93$6.93$6.931$6.100432
1642525440$6.93$6.93$6.93$6.932$5.857943
1642517820$6.75$6.89$6.75$6.8911$5.405102
1642533840$6.88$6.88$6.88$6.881$6.116212
1642525860$6.85$6.85$6.85$6.851$5.890402
1642532640$6.84$6.84$6.84$6.841$6.112401
1642522200$6.82$6.82$6.82$6.8250$5.665179
1642533180$6.81$6.81$6.81$6.811$6.115041
1642522020$6.80$6.80$6.80$6.807$5.620532
1642522260$6.78$6.78$6.67$6.67181$5.750657
1642521300$6.61$6.75$6.47$6.54126$5.578196
1642516800$6.16$6.75$6.16$6.6428$5.255851
1642521660$6.75$6.75$6.75$6.7515$5.610327
1642526220$6.74$6.74$6.74$6.741$5.894224
1642532820$6.73$6.73$6.73$6.731$6.112607
1642523820$6.73$6.73$6.73$6.731$5.84455
1642517880$6.62$6.69$6.51$6.693$5.407723
1642523400$6.69$6.69$6.69$6.691$5.760202
1642533120$6.67$6.67$6.67$6.672$6.114811
1642521480$6.60$6.67$6.60$6.6610$5.597346
1642526520$6.66$6.66$6.66$6.661$5.894514
1642532580$6.65$6.65$6.65$6.652$6.11216
1642519140$5.52$6.64$5.52$5.8115$5.483666
1642521960$6.63$6.63$6.63$6.635$5.616121
1642533540$6.57$6.63$6.57$6.636$6.115961
1642518180$6.62$6.62$6.37$6.3710$5.481405
1642521600$6.57$6.60$6.57$6.607$5.601067
1642517580$6.60$6.60$6.29$6.4027$5.378032
1642525320$6.60$6.60$6.60$6.601$5.857108
1642523340$6.58$6.58$6.58$6.582$5.759773
1642521720$6.51$6.58$6.51$6.586$5.613406
1642517280$6.18$6.58$6.18$6.583$5.329835
1642517700$6.35$6.55$6.35$6.554$5.393717
1642517520$6.55$6.55$6.55$6.551$5.357152
1642533060$6.54$6.54$6.54$6.5413$6.114444
1642532460$6.53$6.53$6.53$6.531$6.111802
1642525260$6.53$6.53$6.53$6.5315$5.856818
1642517460$6.44$6.51$6.34$6.3410$5.356241
1642518060$6.22$6.50$6.22$6.5013$5.47028
1642521420$6.49$6.50$6.49$6.5025$5.591662
1642521240$6.41$6.50$6.41$6.5015$5.507082
1642516620$6.38$6.46$6.11$6.2761$5.182674
1642518120$6.41$6.45$6.41$6.427$5.474727
1642518240$6.45$6.45$6.38$6.3810$5.487706
1642516860$6.42$6.42$5.65$5.6516$5.264967
1642517340$6.40$6.40$6.21$6.3813$5.33979
1642521360$6.39$6.40$6.39$6.402$5.579101
1642524060$6.40$6.40$6.40$6.406$5.846921
1642524120$6.39$6.39$6.39$6.395$5.848097
1642518000$6.28$6.39$5.97$6.3940$5.462321
1642516560$6.25$6.39$5.97$6.3131$5.107792
1642522800$6.36$6.36$6.36$6.362$5.759016
1642516680$6.17$6.34$5.95$6.0124$5.20379
1642517400$6.15$6.33$6.15$6.3311$5.347782
1642522740$6.27$6.28$6.27$6.2810$5.758461
1642521000$6.00$6.27$6.00$6.274$5.494651
1642517940$6.26$6.26$5.97$5.9771$5.442448
1642536840$6.25$6.25$6.25$6.251$6.100174
1642522680$6.21$6.25$6.21$6.2524$5.756072
1642517640$6.25$6.25$6.15$6.2120$5.390456
1642525200$5.98$6.25$5.98$6.253$5.852858
1642517220$6.19$6.24$6.14$6.1444$5.327397
1642535100$6.23$6.23$6.08$6.0820$6.116138
1642522500$6.22$6.22$6.22$6.221$5.750877
1642524360$6.20$6.20$6.20$6.202$5.849184
1642524240$6.18$6.18$6.18$6.181$5.848881
1642524000$6.14$6.17$6.14$6.177$5.845476
1642520460$6.17$6.17$6.17$6.176$5.491919
1642521120$6.16$6.16$6.16$6.1610$5.498657
1642534260$6.16$6.16$6.16$6.165$6.117348
1642535040$6.10$6.15$6.10$6.1527$6.115886
1642516500$5.66$6.14$5.62$6.1467$5.068348
1642536600$6.14$6.14$6.10$6.106$6.100177
1642524960$6.13$6.13$6.13$6.1311$5.844025
1642518300$6.10$6.10$6.10$6.105$5.489706
1642536300$6.09$6.09$6.09$6.091$6.100159
1642516740$6.08$6.08$5.85$6.0023$5.220869
1642518360$6.08$6.08$5.71$5.712$5.490234
1642520520$6.08$6.08$6.08$6.081$5.492277
1642525080$6.00$6.06$6.00$6.01126$5.852404
1642524180$6.06$6.06$6.06$6.067$5.848738
1642536660$6.06$6.06$6.06$6.064$6.100127
1642536420$6.06$6.06$6.06$6.061$6.100146
1642520760$6.05$6.05$6.05$6.051$5.493017
1642519260$6.01$6.01$6.01$6.012$5.484327
1642525020$6.00$6.00$5.63$5.9229$5.844291
1642517160$5.79$6.00$5.62$6.009$5.297043
1642525140$5.95$5.99$5.95$5.992$5.852497
1642520160$5.97$5.97$5.97$5.979$5.489431
1642524900$5.96$5.96$5.96$5.961$5.842702
1642534860$5.91$5.91$5.91$5.9120$6.115994
1642524480$5.90$5.90$5.90$5.905$5.849294
1642524600$5.81$5.81$5.55$5.5552$5.84296
1642536060$5.80$5.81$5.60$5.7940$6.10035
1642519860$5.80$5.80$5.80$5.802$5.486321
1642516920$5.72$5.80$5.12$5.1229$5.269854
1642519440$5.60$5.79$5.60$5.792$5.484592
1642520580$5.74$5.74$5.74$5.743$5.492729
1642520040$5.73$5.73$5.73$5.733$5.486771
1642516320$5.50$5.71$5.42$5.7193$4.941061
1642535340$5.70$5.70$5.70$5.701$6.114511
1642518420$5.70$5.70$5.63$5.632$5.490462
1642519560$5.67$5.67$5.67$5.674$5.484728
1642517100$5.64$5.66$5.52$5.6681$5.294011
1642535220$5.65$5.65$5.65$5.6510$6.114644
1642519800$5.61$5.61$5.61$5.614$5.485934
1642524660$5.60$5.60$5.60$5.603$5.842653
1642517040$5.40$5.60$5.26$5.268$5.268444
1642516440$5.41$5.60$5.33$5.5438$5.001456
1642519740$5.59$5.59$5.59$5.5915$5.485627
1642516260$5.07$5.57$4.80$5.56175$4.851894
1642516380$5.47$5.55$5.27$5.4463$4.979152
1642518480$5.52$5.52$5.47$5.472$5.490468
1642536120$5.50$5.50$5.50$5.501$6.100162
1642519080$5.46$5.46$5.46$5.461$5.481663
1642535940$5.45$5.45$5.45$5.451$6.104411
1642519500$5.23$5.44$5.23$5.443$5.484264
1642520700$5.41$5.41$5.41$5.411$5.492679
1642518780$5.37$5.37$5.37$5.374$5.481677
1642519680$5.36$5.36$5.36$5.361$5.48465
1642535520$5.32$5.34$5.31$5.3428$6.1072
1642535460$5.32$5.32$5.32$5.321$6.114256
1642535880$5.30$5.30$5.30$5.301$6.104618
1642518540$5.29$5.29$5.17$5.1718$5.487382
1642516980$5.09$5.23$5.04$5.0534$5.266982
1642535580$5.19$5.19$5.19$5.197$6.105166
1642535820$5.18$5.18$5.18$5.181$6.104873
1642518600$5.10$5.10$5.08$5.083$5.486611
1642516200$4.66$5.09$4.29$4.92448$4.737812
1642518660$4.89$4.89$4.82$4.8212$5.481961