SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.89 |
| 1640961060 | $0.88 | $0.88 | $0.85 | $0.85 | 34 | $0.864285 |
| 1640961120 | $0.85 | $0.85 | $0.85 | $0.85 | 10 | $0.861111 |
| 1640961240 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.861086 |
| 1640961420 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.861063 |
| 1640961480 | $0.86 | $0.86 | $0.85 | $0.85 | 12 | $0.860508 |
| 1640961780 | $0.85 | $0.85 | $0.85 | $0.85 | 25 | $0.85738 |
| 1640961840 | $0.88 | $0.88 | $0.88 | $0.88 | 1,625 | $0.878888 |
| 1640962200 | $0.87 | $0.87 | $0.86 | $0.86 | 12 | $0.878814 |
| 1640962440 | $0.85 | $0.85 | $0.84 | $0.84 | 5 | $0.878719 |
| 1640962500 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.878697 |
| 1640962740 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.878703 |
| 1640962920 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.878733 |
| 1640962980 | $0.91 | $0.91 | $0.90 | $0.90 | 83 | $0.879713 |
| 1640963160 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $0.879713 |
| 1640963640 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.879719 |
| 1640963760 | $0.86 | $0.86 | $0.86 | $0.86 | 3 | $0.879686 |
| 1640963880 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.879642 |
| 1640963940 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.879621 |
| 1640964060 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.87961 |
| 1640964120 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.879605 |
| 1640964300 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.879594 |
| 1640964480 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.879578 |
| 1640965680 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.879545 |
| 1640965740 | $0.86 | $0.86 | $0.86 | $0.86 | 2 | $0.879524 |
| 1640965980 | $0.84 | $0.84 | $0.84 | $0.84 | 6 | $0.879395 |
| 1640966220 | $0.82 | $0.82 | $0.81 | $0.81 | 3 | $0.879292 |
| 1640966280 | $0.82 | $0.82 | $0.82 | $0.82 | 8 | $0.879035 |
| 1640966400 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.878998 |
| 1640966580 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.878956 |
| 1640966940 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.878935 |
| 1640967060 | $0.84 | $0.84 | $0.83 | $0.83 | 10 | $0.878698 |
| 1640967180 | $0.83 | $0.83 | $0.83 | $0.83 | 2 | $0.878646 |
| 1640967420 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.87862 |
| 1640967480 | $0.83 | $0.83 | $0.83 | $0.83 | 5 | $0.87849 |
| 1640967720 | $0.81 | $0.82 | $0.81 | $0.82 | 9 | $0.878204 |
| 1640967900 | $0.81 | $0.81 | $0.80 | $0.80 | 236 | $0.869474 |
| 1640968080 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.869408 |
| 1640968440 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.86938 |
| 1640969460 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.869357 |
| 1640969520 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.869334 |
| 1640969580 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.86932 |
| 1640969940 | $0.84 | $0.84 | $0.83 | $0.83 | 5 | $0.869237 |
| 1640970000 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.869219 |
| 1640970540 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.869035 |
| 1640970780 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.869021 |
| 1640971080 | $0.89 | $0.90 | $0.89 | $0.90 | 12 | $0.869171 |
| 1640971800 | $0.89 | $0.89 | $0.89 | $0.89 | 10 | $0.869268 |
| 1640972100 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.869268 |
| 1640972220 | $0.84 | $0.84 | $0.84 | $0.84 | 15 | $0.869066 |
| 1640972580 | $0.84 | $0.84 | $0.84 | $0.84 | 10 | $0.868933 |
| 1640972700 | $0.86 | $0.86 | $0.86 | $0.86 | 5 | $0.868913 |
| 1640972760 | $0.87 | $0.87 | $0.87 | $0.87 | 6 | $0.868916 |
| 1640972880 | $0.87 | $0.87 | $0.87 | $0.87 | 2 | $0.868917 |
| 1640973180 | $0.85 | $0.85 | $0.85 | $0.85 | 400 | $0.866004 |
| 1640973420 | $0.84 | $0.84 | $0.84 | $0.84 | 5 | $0.865954 |
| 1640974020 | $0.83 | $0.83 | $0.83 | $0.83 | 224 | $0.863105 |
| 1640974140 | $0.84 | $0.84 | $0.84 | $0.84 | 3 | $0.863081 |
| 1640974500 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.863069 |
| 1640974920 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.86305 |
| 1640975160 | $0.81 | $0.81 | $0.81 | $0.81 | 200 | $0.859551 |
| 1640975400 | $0.80 | $0.80 | $0.80 | $0.80 | 10 | $0.859355 |
| 1640976000 | $0.82 | $0.82 | $0.82 | $0.82 | 2 | $0.859329 |
| 1640976060 | $0.82 | $0.83 | $0.82 | $0.83 | 198 | $0.856952 |
| 1640976180 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.856869 |
| 1640976840 | $0.81 | $0.81 | $0.81 | $0.81 | 15 | $0.856654 |
| 1640977020 | $0.80 | $0.80 | $0.80 | $0.80 | 5 | $0.856567 |
| 1640977080 | $0.79 | $0.79 | $0.79 | $0.79 | 2 | $0.856527 |
| 1640977140 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.856509 |
| 1640977200 | $0.80 | $0.80 | $0.79 | $0.79 | 7 | $0.856383 |
| 1640977740 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.85636 |
| 1640977800 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.856281 |
| 1640978100 | $0.80 | $0.80 | $0.80 | $0.80 | 198 | $0.853082 |
| 1640978160 | $0.79 | $0.80 | $0.79 | $0.80 | 94 | $0.851685 |
| 1640978220 | $0.80 | $0.80 | $0.80 | $0.80 | 407 | $0.846406 |
| 1640978880 | $0.80 | $0.80 | $0.80 | $0.80 | 8 | $0.846313 |
| 1640978940 | $0.80 | $0.81 | $0.80 | $0.81 | 158 | $0.844557 |
| 1640979000 | $0.81 | $0.81 | $0.79 | $0.79 | 334 | $0.841598 |
| 1640979240 | $0.80 | $0.80 | $0.80 | $0.80 | 330 | $0.838747 |
| 1640979300 | $0.80 | $0.82 | $0.80 | $0.81 | 8 | $0.838695 |
| 1640979600 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.838685 |
| 1640979960 | $0.80 | $0.80 | $0.80 | $0.80 | 180 | $0.837294 |
| 1640980020 | $0.80 | $0.80 | $0.80 | $0.80 | 5 | $0.837256 |
| 1640980080 | $0.80 | $0.80 | $0.80 | $0.80 | 175 | $0.835999 |
| 1640980140 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.835985 |
| 1640980260 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.835971 |
| 1640980560 | $0.82 | $0.83 | $0.81 | $0.82 | 180 | $0.835422 |
| 1640980620 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.83542 |
| 1640980800 | $0.82 | $0.82 | $0.82 | $0.82 | 2 | $0.835414 |
| 1640981040 | $0.79 | $0.79 | $0.79 | $0.79 | 2 | $0.835397 |
| 1640981400 | $0.79 | $0.79 | $0.79 | $0.79 | 180 | $0.833925 |
| 1640981460 | $0.78 | $0.78 | $0.78 | $0.78 | 50 | $0.833444 |
| 1640981520 | $0.78 | $0.78 | $0.78 | $0.78 | 200 | $0.831602 |
| 1640981700 | $0.80 | $0.80 | $0.80 | $0.80 | 64 | $0.831257 |
| 1640981820 | $0.80 | $0.80 | $0.80 | $0.80 | 48 | $0.831004 |
| 1640981880 | $0.80 | $0.81 | $0.80 | $0.80 | 248 | $0.829772 |
| 1640982480 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.829763 |
| 1640982540 | $0.75 | $0.76 | $0.75 | $0.76 | 15 | $0.829574 |
| 1640982600 | $0.75 | $0.76 | $0.75 | $0.76 | 186 | $0.827371 |
| 1640982660 | $0.76 | $0.77 | $0.76 | $0.77 | 180 | $0.825598 |
| 1640982720 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.825588 |
| 1640983080 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.825579 |
| 1640983500 | $0.73 | $0.74 | $0.73 | $0.74 | 180 | $0.823288 |
| 1640983560 | $0.73 | $0.73 | $0.72 | $0.73 | 180 | $0.820813 |
| 1640983920 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.820817 |
| 1640983980 | $0.83 | $0.84 | $0.83 | $0.84 | 193 | $0.821082 |
| 1640984040 | $0.83 | $0.84 | $0.83 | $0.84 | 16 | $0.821124 |
| 1640984100 | $0.84 | $0.85 | $0.84 | $0.85 | 89 | $0.821361 |
| 1640984160 | $0.86 | $0.86 | $0.85 | $0.85 | 73 | $0.821741 |
| 1640984220 | $0.84 | $0.84 | $0.84 | $0.84 | 231 | $0.822303 |
| 1640984340 | $0.85 | $0.86 | $0.85 | $0.86 | 21 | $0.822382 |
| 1640984700 | $0.81 | $0.81 | $0.81 | $0.81 | 40 | $0.822316 |
| 1640984820 | $0.81 | $0.81 | $0.81 | $0.81 | 40 | $0.822252 |
| 1640984940 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.822247 |
| 1640985240 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.822242 |