SPY18Jan22P464.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 18, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Jan22P464.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642529100 | $8.41 | $8.41 | $8.41 | $8.41 | 1 | $6.048115 |
| 1642539300 | $8.40 | $8.40 | $8.40 | $8.40 | 1 | $6.311433 |
| 1642528980 | $8.32 | $8.32 | $8.32 | $8.32 | 1 | $6.046542 |
| 1642528740 | $8.21 | $8.21 | $8.21 | $8.21 | 30 | $6.045749 |
| 1642530120 | $8.21 | $8.21 | $8.21 | $8.21 | 10 | $6.062246 |
| 1642529040 | $8.20 | $8.20 | $8.20 | $8.20 | 1 | $6.047292 |
| 1642529220 | $8.20 | $8.20 | $8.20 | $8.20 | 1 | $6.048864 |
| 1642538640 | $8.20 | $8.25 | $8.20 | $8.25 | 2 | $6.303933 |
| 1642538580 | $8.15 | $8.15 | $8.15 | $8.15 | 10 | $6.302954 |
| 1642528500 | $8.14 | $8.20 | $8.13 | $8.16 | 10 | $6.022227 |
| 1642530240 | $8.13 | $8.13 | $8.13 | $8.13 | 1 | $6.062961 |
| 1642538700 | $8.12 | $8.24 | $8.12 | $8.24 | 2 | $6.304889 |
| 1642529280 | $8.11 | $8.11 | $8.11 | $8.11 | 1 | $6.049582 |
| 1642528440 | $8.10 | $8.10 | $8.07 | $8.07 | 26 | $6.014584 |
| 1642530420 | $8.09 | $8.09 | $8.09 | $8.09 | 2 | $6.064361 |
| 1642539420 | $8.08 | $8.08 | $8.08 | $8.08 | 3 | $6.312776 |
| 1642530060 | $8.05 | $8.05 | $8.05 | $8.05 | 1 | $6.054797 |
| 1642530780 | $8.05 | $8.05 | $8.05 | $8.05 | 1 | $6.065679 |
| 1642539480 | $8.05 | $8.05 | $8.05 | $8.05 | 2 | $6.313655 |
| 1642528140 | $8.02 | $8.06 | $8.00 | $8.00 | 6 | $5.949586 |
| 1642528200 | $7.96 | $8.00 | $7.96 | $8.00 | 4 | $5.952539 |
| 1642539900 | $7.96 | $7.96 | $7.75 | $7.75 | 11 | $6.318298 |
| 1642530660 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $6.064994 |
| 1642528380 | $7.87 | $7.87 | $7.87 | $7.87 | 28 | $5.995237 |
| 1642538520 | $7.87 | $8.05 | $7.87 | $8.05 | 54 | $6.298234 |
| 1642539960 | $7.86 | $7.86 | $7.86 | $7.86 | 1 | $6.318686 |
| 1642528620 | $7.85 | $7.85 | $7.85 | $7.85 | 1 | $6.022871 |
| 1642538460 | $7.85 | $7.89 | $7.81 | $7.81 | 3 | $6.27604 |
| 1642531020 | $7.83 | $7.83 | $7.83 | $7.83 | 1 | $6.070209 |
| 1642528260 | $7.79 | $7.79 | $7.73 | $7.73 | 6 | $5.956471 |
| 1642528320 | $7.79 | $7.79 | $7.79 | $7.79 | 30 | $5.976307 |
| 1642530900 | $7.74 | $7.74 | $7.60 | $7.60 | 7 | $6.069604 |
| 1642540140 | $7.71 | $7.71 | $7.71 | $7.71 | 100 | $6.352896 |
| 1642528020 | $7.70 | $7.90 | $7.70 | $7.73 | 14 | $5.945016 |
| 1642527180 | $7.69 | $7.74 | $7.54 | $7.58 | 36 | $5.926982 |
| 1642539060 | $7.69 | $7.69 | $7.69 | $7.69 | 2 | $6.310904 |
| 1642540200 | $7.65 | $7.65 | $7.65 | $7.65 | 1 | $6.353215 |
| 1642538880 | $7.63 | $7.63 | $7.63 | $7.63 | 10 | $6.308255 |
| 1642538160 | $7.60 | $7.63 | $7.60 | $7.63 | 35 | $6.274505 |
| 1642527480 | $7.55 | $7.56 | $7.53 | $7.56 | 6 | $5.931109 |
| 1642531140 | $7.53 | $7.53 | $7.53 | $7.53 | 1 | $6.070712 |
| 1642540440 | $7.52 | $7.55 | $7.52 | $7.55 | 11 | $6.356369 |
| 1642527060 | $7.50 | $7.50 | $7.50 | $7.50 | 4 | $5.903745 |
| 1642531260 | $7.50 | $7.50 | $7.50 | $7.50 | 10 | $6.082355 |
| 1642538220 | $7.47 | $7.47 | $7.47 | $7.47 | 1 | $6.274815 |
| 1642539600 | $7.43 | $7.60 | $7.43 | $7.60 | 2 | $6.314262 |
| 1642527540 | $7.42 | $7.42 | $7.42 | $7.42 | 2 | $5.932209 |
| 1642531920 | $7.41 | $7.41 | $7.41 | $7.41 | 2 | $6.111281 |
| 1642529940 | $7.40 | $7.51 | $7.40 | $7.51 | 9 | $6.054104 |
| 1642527240 | $7.37 | $7.37 | $7.37 | $7.37 | 1 | $5.927517 |
| 1642523580 | $7.35 | $7.48 | $7.35 | $7.47 | 77 | $5.821712 |
| 1642526880 | $7.35 | $7.35 | $7.35 | $7.35 | 1 | $5.901343 |
| 1642531200 | $7.35 | $7.35 | $7.29 | $7.32 | 16 | $6.077505 |
| 1642537200 | $7.32 | $7.32 | $7.32 | $7.32 | 1 | $6.101175 |
| 1642523520 | $7.30 | $7.32 | $7.30 | $7.32 | 7 | $5.765838 |
| 1642531620 | $7.30 | $7.30 | $7.30 | $7.30 | 40 | $6.099401 |
| 1642531800 | $7.30 | $7.30 | $7.30 | $7.30 | 1 | $6.099805 |
| 1642523640 | $7.29 | $7.29 | $7.29 | $7.29 | 35 | $5.844163 |
| 1642527720 | $7.28 | $7.28 | $7.28 | $7.28 | 5 | $5.93516 |
| 1642531860 | $7.28 | $7.28 | $7.28 | $7.28 | 27 | $6.110416 |
| 1642537140 | $7.27 | $7.27 | $7.27 | $7.27 | 1 | $6.100796 |
| 1642539000 | $7.27 | $7.27 | $7.27 | $7.27 | 8 | $6.310205 |
| 1642526760 | $7.26 | $7.36 | $7.26 | $7.31 | 7 | $5.900797 |
| 1642532040 | $7.26 | $7.26 | $7.26 | $7.26 | 1 | $6.111663 |
| 1642526640 | $7.25 | $7.25 | $7.25 | $7.25 | 5 | $5.897071 |
| 1642523460 | $7.23 | $7.23 | $7.23 | $7.23 | 1 | $5.76088 |
| 1642525680 | $7.21 | $7.22 | $7.10 | $7.10 | 31 | $5.889202 |
| 1642525560 | $7.20 | $7.20 | $7.20 | $7.20 | 4 | $5.861882 |
| 1642527600 | $7.20 | $7.20 | $7.20 | $7.20 | 1 | $5.932677 |
| 1642531380 | $7.20 | $7.20 | $6.97 | $6.97 | 2 | $6.083039 |
| 1642537800 | $7.20 | $7.20 | $7.20 | $7.20 | 1 | $6.206719 |
| 1642537260 | $7.18 | $7.18 | $7.18 | $7.18 | 5 | $6.102849 |
| 1642525620 | $7.17 | $7.17 | $7.17 | $7.17 | 25 | $5.874455 |
| 1642537560 | $7.17 | $7.17 | $7.16 | $7.16 | 20 | $6.206203 |
| 1642525980 | $7.11 | $7.11 | $7.00 | $7.00 | 3 | $5.893904 |
| 1642537320 | $7.07 | $7.09 | $7.07 | $7.08 | 355 | $6.200008 |
| 1642537740 | $7.07 | $7.07 | $7.07 | $7.07 | 1 | $6.206443 |
| 1642525920 | $7.04 | $7.05 | $7.02 | $7.05 | 5 | $5.892583 |
| 1642538040 | $7.04 | $7.29 | $7.04 | $7.29 | 11 | $6.262282 |
| 1642537920 | $7.03 | $7.03 | $6.90 | $6.90 | 3 | $6.20781 |
| 1642522140 | $7.01 | $7.01 | $6.92 | $6.92 | 9 | $5.634757 |
| 1642525500 | $7.01 | $7.19 | $7.00 | $7.19 | 4 | $5.859801 |
| 1642522080 | $7.00 | $7.21 | $7.00 | $7.08 | 10 | $5.6283 |
| 1642525800 | $7.00 | $7.00 | $6.98 | $6.98 | 2 | $5.890037 |
| 1642537980 | $7.00 | $7.22 | $7.00 | $7.19 | 201 | $6.25938 |
| 1642537380 | $6.97 | $6.97 | $6.90 | $6.90 | 4 | $6.200848 |
| 1642537860 | $6.97 | $7.04 | $6.97 | $7.04 | 2 | $6.207162 |
| 1642525440 | $6.93 | $6.93 | $6.93 | $6.93 | 2 | $5.857943 |
| 1642536900 | $6.93 | $6.93 | $6.93 | $6.93 | 1 | $6.100432 |
| 1642533840 | $6.88 | $6.88 | $6.88 | $6.88 | 1 | $6.116212 |
| 1642525860 | $6.85 | $6.85 | $6.85 | $6.85 | 1 | $5.890402 |
| 1642534020 | $6.85 | $6.97 | $6.85 | $6.94 | 4 | $6.117277 |
| 1642532640 | $6.84 | $6.84 | $6.84 | $6.84 | 1 | $6.112401 |
| 1642522200 | $6.82 | $6.82 | $6.82 | $6.82 | 50 | $5.665179 |
| 1642533180 | $6.81 | $6.81 | $6.81 | $6.81 | 1 | $6.115041 |
| 1642522020 | $6.80 | $6.80 | $6.80 | $6.80 | 7 | $5.620532 |
| 1642522260 | $6.78 | $6.78 | $6.67 | $6.67 | 181 | $5.750657 |
| 1642517820 | $6.75 | $6.89 | $6.75 | $6.89 | 11 | $5.405102 |
| 1642521660 | $6.75 | $6.75 | $6.75 | $6.75 | 15 | $5.610327 |
| 1642526220 | $6.74 | $6.74 | $6.74 | $6.74 | 1 | $5.894224 |
| 1642523820 | $6.73 | $6.73 | $6.73 | $6.73 | 1 | $5.84455 |
| 1642532820 | $6.73 | $6.73 | $6.73 | $6.73 | 1 | $6.112607 |
| 1642523400 | $6.69 | $6.69 | $6.69 | $6.69 | 1 | $5.760202 |
| 1642533120 | $6.67 | $6.67 | $6.67 | $6.67 | 2 | $6.114811 |
| 1642526520 | $6.66 | $6.66 | $6.66 | $6.66 | 1 | $5.894514 |
| 1642532580 | $6.65 | $6.65 | $6.65 | $6.65 | 2 | $6.11216 |
| 1642521960 | $6.63 | $6.63 | $6.63 | $6.63 | 5 | $5.616121 |
| 1642517880 | $6.62 | $6.69 | $6.51 | $6.69 | 3 | $5.407723 |
| 1642518180 | $6.62 | $6.62 | $6.37 | $6.37 | 10 | $5.481405 |
| 1642521300 | $6.61 | $6.75 | $6.47 | $6.54 | 126 | $5.578196 |
| 1642517580 | $6.60 | $6.60 | $6.29 | $6.40 | 27 | $5.378032 |
| 1642521480 | $6.60 | $6.67 | $6.60 | $6.66 | 10 | $5.597346 |
| 1642525320 | $6.60 | $6.60 | $6.60 | $6.60 | 1 | $5.857108 |
| 1642523340 | $6.58 | $6.58 | $6.58 | $6.58 | 2 | $5.759773 |
| 1642521600 | $6.57 | $6.60 | $6.57 | $6.60 | 7 | $5.601067 |
| 1642533540 | $6.57 | $6.63 | $6.57 | $6.63 | 6 | $6.115961 |
| 1642517520 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $5.357152 |
| 1642533060 | $6.54 | $6.54 | $6.54 | $6.54 | 13 | $6.114444 |
| 1642525260 | $6.53 | $6.53 | $6.53 | $6.53 | 15 | $5.856818 |
| 1642532460 | $6.53 | $6.53 | $6.53 | $6.53 | 1 | $6.111802 |
| 1642521720 | $6.51 | $6.58 | $6.51 | $6.58 | 6 | $5.613406 |
| 1642521420 | $6.49 | $6.50 | $6.49 | $6.50 | 25 | $5.591662 |
| 1642518240 | $6.45 | $6.45 | $6.38 | $6.38 | 10 | $5.487706 |
| 1642517460 | $6.44 | $6.51 | $6.34 | $6.34 | 10 | $5.356241 |
| 1642516860 | $6.42 | $6.42 | $5.65 | $5.65 | 16 | $5.264967 |
| 1642518120 | $6.41 | $6.45 | $6.41 | $6.42 | 7 | $5.474727 |
| 1642521240 | $6.41 | $6.50 | $6.41 | $6.50 | 15 | $5.507082 |
| 1642517340 | $6.40 | $6.40 | $6.21 | $6.38 | 13 | $5.33979 |
| 1642524060 | $6.40 | $6.40 | $6.40 | $6.40 | 6 | $5.846921 |
| 1642521360 | $6.39 | $6.40 | $6.39 | $6.40 | 2 | $5.579101 |
| 1642524120 | $6.39 | $6.39 | $6.39 | $6.39 | 5 | $5.848097 |
| 1642516620 | $6.38 | $6.46 | $6.11 | $6.27 | 61 | $5.182674 |
| 1642522800 | $6.36 | $6.36 | $6.36 | $6.36 | 2 | $5.759016 |
| 1642517700 | $6.35 | $6.55 | $6.35 | $6.55 | 4 | $5.393717 |
| 1642518000 | $6.28 | $6.39 | $5.97 | $6.39 | 40 | $5.462321 |
| 1642522740 | $6.27 | $6.28 | $6.27 | $6.28 | 10 | $5.758461 |
| 1642517940 | $6.26 | $6.26 | $5.97 | $5.97 | 71 | $5.442448 |
| 1642516560 | $6.25 | $6.39 | $5.97 | $6.31 | 31 | $5.107792 |
| 1642517640 | $6.25 | $6.25 | $6.15 | $6.21 | 20 | $5.390456 |
| 1642536840 | $6.25 | $6.25 | $6.25 | $6.25 | 1 | $6.100174 |
| 1642535100 | $6.23 | $6.23 | $6.08 | $6.08 | 20 | $6.116138 |
| 1642518060 | $6.22 | $6.50 | $6.22 | $6.50 | 13 | $5.47028 |
| 1642522500 | $6.22 | $6.22 | $6.22 | $6.22 | 1 | $5.750877 |
| 1642522680 | $6.21 | $6.25 | $6.21 | $6.25 | 24 | $5.756072 |
| 1642524360 | $6.20 | $6.20 | $6.20 | $6.20 | 2 | $5.849184 |
| 1642517220 | $6.19 | $6.24 | $6.14 | $6.14 | 44 | $5.327397 |
| 1642517280 | $6.18 | $6.58 | $6.18 | $6.58 | 3 | $5.329835 |
| 1642524240 | $6.18 | $6.18 | $6.18 | $6.18 | 1 | $5.848881 |
| 1642516680 | $6.17 | $6.34 | $5.95 | $6.01 | 24 | $5.20379 |
| 1642520460 | $6.17 | $6.17 | $6.17 | $6.17 | 6 | $5.491919 |
| 1642516800 | $6.16 | $6.75 | $6.16 | $6.64 | 28 | $5.255851 |
| 1642521120 | $6.16 | $6.16 | $6.16 | $6.16 | 10 | $5.498657 |
| 1642534260 | $6.16 | $6.16 | $6.16 | $6.16 | 5 | $6.117348 |
| 1642517400 | $6.15 | $6.33 | $6.15 | $6.33 | 11 | $5.347782 |
| 1642524000 | $6.14 | $6.17 | $6.14 | $6.17 | 7 | $5.845476 |
| 1642536600 | $6.14 | $6.14 | $6.10 | $6.10 | 6 | $6.100177 |
| 1642524960 | $6.13 | $6.13 | $6.13 | $6.13 | 11 | $5.844025 |
| 1642518300 | $6.10 | $6.10 | $6.10 | $6.10 | 5 | $5.489706 |
| 1642535040 | $6.10 | $6.15 | $6.10 | $6.15 | 27 | $6.115886 |
| 1642536300 | $6.09 | $6.09 | $6.09 | $6.09 | 1 | $6.100159 |
| 1642516740 | $6.08 | $6.08 | $5.85 | $6.00 | 23 | $5.220869 |
| 1642518360 | $6.08 | $6.08 | $5.71 | $5.71 | 2 | $5.490234 |
| 1642520520 | $6.08 | $6.08 | $6.08 | $6.08 | 1 | $5.492277 |
| 1642524180 | $6.06 | $6.06 | $6.06 | $6.06 | 7 | $5.848738 |
| 1642536420 | $6.06 | $6.06 | $6.06 | $6.06 | 1 | $6.100146 |
| 1642536660 | $6.06 | $6.06 | $6.06 | $6.06 | 4 | $6.100127 |
| 1642520760 | $6.05 | $6.05 | $6.05 | $6.05 | 1 | $5.493017 |
| 1642519260 | $6.01 | $6.01 | $6.01 | $6.01 | 2 | $5.484327 |
| 1642521000 | $6.00 | $6.27 | $6.00 | $6.27 | 4 | $5.494651 |
| 1642525020 | $6.00 | $6.00 | $5.63 | $5.92 | 29 | $5.844291 |
| 1642525080 | $6.00 | $6.06 | $6.00 | $6.01 | 126 | $5.852404 |
| 1642525200 | $5.98 | $6.25 | $5.98 | $6.25 | 3 | $5.852858 |
| 1642520160 | $5.97 | $5.97 | $5.97 | $5.97 | 9 | $5.489431 |
| 1642524900 | $5.96 | $5.96 | $5.96 | $5.96 | 1 | $5.842702 |
| 1642525140 | $5.95 | $5.99 | $5.95 | $5.99 | 2 | $5.852497 |
| 1642534860 | $5.91 | $5.91 | $5.91 | $5.91 | 20 | $6.115994 |
| 1642524480 | $5.90 | $5.90 | $5.90 | $5.90 | 5 | $5.849294 |
| 1642524600 | $5.81 | $5.81 | $5.55 | $5.55 | 52 | $5.84296 |
| 1642519860 | $5.80 | $5.80 | $5.80 | $5.80 | 2 | $5.486321 |
| 1642536060 | $5.80 | $5.81 | $5.60 | $5.79 | 40 | $6.10035 |
| 1642517160 | $5.79 | $6.00 | $5.62 | $6.00 | 9 | $5.297043 |
| 1642520580 | $5.74 | $5.74 | $5.74 | $5.74 | 3 | $5.492729 |
| 1642520040 | $5.73 | $5.73 | $5.73 | $5.73 | 3 | $5.486771 |
| 1642516920 | $5.72 | $5.80 | $5.12 | $5.12 | 29 | $5.269854 |
| 1642518420 | $5.70 | $5.70 | $5.63 | $5.63 | 2 | $5.490462 |
| 1642535340 | $5.70 | $5.70 | $5.70 | $5.70 | 1 | $6.114511 |
| 1642519560 | $5.67 | $5.67 | $5.67 | $5.67 | 4 | $5.484728 |
| 1642516500 | $5.66 | $6.14 | $5.62 | $6.14 | 67 | $5.068348 |
| 1642535220 | $5.65 | $5.65 | $5.65 | $5.65 | 10 | $6.114644 |
| 1642517100 | $5.64 | $5.66 | $5.52 | $5.66 | 81 | $5.294011 |
| 1642519800 | $5.61 | $5.61 | $5.61 | $5.61 | 4 | $5.485934 |
| 1642519440 | $5.60 | $5.79 | $5.60 | $5.79 | 2 | $5.484592 |
| 1642524660 | $5.60 | $5.60 | $5.60 | $5.60 | 3 | $5.842653 |
| 1642519740 | $5.59 | $5.59 | $5.59 | $5.59 | 15 | $5.485627 |
| 1642518480 | $5.52 | $5.52 | $5.47 | $5.47 | 2 | $5.490468 |
| 1642519140 | $5.52 | $6.64 | $5.52 | $5.81 | 15 | $5.483666 |
| 1642516320 | $5.50 | $5.71 | $5.42 | $5.71 | 93 | $4.941061 |
| 1642536120 | $5.50 | $5.50 | $5.50 | $5.50 | 1 | $6.100162 |
| 1642516380 | $5.47 | $5.55 | $5.27 | $5.44 | 63 | $4.979152 |
| 1642519080 | $5.46 | $5.46 | $5.46 | $5.46 | 1 | $5.481663 |
| 1642535940 | $5.45 | $5.45 | $5.45 | $5.45 | 1 | $6.104411 |
| 1642516440 | $5.41 | $5.60 | $5.33 | $5.54 | 38 | $5.001456 |
| 1642520700 | $5.41 | $5.41 | $5.41 | $5.41 | 1 | $5.492679 |
| 1642517040 | $5.40 | $5.60 | $5.26 | $5.26 | 8 | $5.268444 |
| 1642518780 | $5.37 | $5.37 | $5.37 | $5.37 | 4 | $5.481677 |
| 1642519680 | $5.36 | $5.36 | $5.36 | $5.36 | 1 | $5.48465 |
| 1642535460 | $5.32 | $5.32 | $5.32 | $5.32 | 1 | $6.114256 |
| 1642535520 | $5.32 | $5.34 | $5.31 | $5.34 | 28 | $6.1072 |
| 1642535880 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $6.104618 |
| 1642518540 | $5.29 | $5.29 | $5.17 | $5.17 | 18 | $5.487382 |
| 1642519500 | $5.23 | $5.44 | $5.23 | $5.44 | 3 | $5.484264 |
| 1642535580 | $5.19 | $5.19 | $5.19 | $5.19 | 7 | $6.105166 |
| 1642535820 | $5.18 | $5.18 | $5.18 | $5.18 | 1 | $6.104873 |
| 1642518600 | $5.10 | $5.10 | $5.08 | $5.08 | 3 | $5.486611 |
| 1642516980 | $5.09 | $5.23 | $5.04 | $5.05 | 34 | $5.266982 |
| 1642516260 | $5.07 | $5.57 | $4.80 | $5.56 | 175 | $4.851894 |
| 1642518660 | $4.89 | $4.89 | $4.82 | $4.82 | 12 | $5.481961 |
| 1642516200 | $4.66 | $5.09 | $4.29 | $4.92 | 448 | $4.737812 |