SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P440.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$0.89$0.89$0.89$0.891$0.89
1640961060$0.88$0.88$0.85$0.8534$0.864285
1640961120$0.85$0.85$0.85$0.8510$0.861111
1640961240$0.86$0.86$0.86$0.861$0.861086
1640961420$0.86$0.86$0.86$0.861$0.861063
1640961480$0.86$0.86$0.85$0.8512$0.860508
1640961780$0.85$0.85$0.85$0.8525$0.85738
1640961840$0.88$0.88$0.88$0.881,625$0.878888
1640962200$0.87$0.87$0.86$0.8612$0.878814
1640962440$0.85$0.85$0.84$0.845$0.878719
1640962500$0.84$0.84$0.84$0.841$0.878697
1640962740$0.89$0.89$0.89$0.891$0.878703
1640962920$0.93$0.93$0.93$0.931$0.878733
1640962980$0.91$0.91$0.90$0.9083$0.879713
1640963160$0.88$0.88$0.88$0.882$0.879713
1640963640$0.89$0.89$0.89$0.891$0.879719
1640963760$0.86$0.86$0.86$0.863$0.879686
1640963880$0.84$0.84$0.84$0.842$0.879642
1640963940$0.84$0.84$0.84$0.841$0.879621
1640964060$0.86$0.86$0.86$0.861$0.87961
1640964120$0.87$0.87$0.87$0.871$0.879605
1640964300$0.86$0.86$0.86$0.861$0.879594
1640964480$0.85$0.85$0.85$0.851$0.879578
1640965680$0.85$0.85$0.85$0.852$0.879545
1640965740$0.86$0.86$0.86$0.862$0.879524
1640965980$0.84$0.84$0.84$0.846$0.879395
1640966220$0.82$0.82$0.81$0.813$0.879292
1640966280$0.82$0.82$0.82$0.828$0.879035
1640966400$0.81$0.81$0.81$0.811$0.878998
1640966580$0.84$0.84$0.84$0.842$0.878956
1640966940$0.84$0.84$0.84$0.841$0.878935
1640967060$0.84$0.84$0.83$0.8310$0.878698
1640967180$0.83$0.83$0.83$0.832$0.878646
1640967420$0.83$0.83$0.83$0.831$0.87862
1640967480$0.83$0.83$0.83$0.835$0.87849
1640967720$0.81$0.82$0.81$0.829$0.878204
1640967900$0.81$0.81$0.80$0.80236$0.869474
1640968080$0.80$0.80$0.80$0.802$0.869408
1640968440$0.81$0.81$0.81$0.811$0.86938
1640969460$0.82$0.82$0.82$0.821$0.869357
1640969520$0.82$0.82$0.82$0.821$0.869334
1640969580$0.84$0.84$0.84$0.841$0.86932
1640969940$0.84$0.84$0.83$0.835$0.869237
1640970000$0.85$0.85$0.85$0.852$0.869219
1640970540$0.83$0.83$0.83$0.8310$0.869035
1640970780$0.84$0.84$0.84$0.841$0.869021
1640971080$0.89$0.90$0.89$0.9012$0.869171
1640971800$0.89$0.89$0.89$0.8910$0.869268
1640972100$0.87$0.87$0.87$0.871$0.869268
1640972220$0.84$0.84$0.84$0.8415$0.869066
1640972580$0.84$0.84$0.84$0.8410$0.868933
1640972700$0.86$0.86$0.86$0.865$0.868913
1640972760$0.87$0.87$0.87$0.876$0.868916
1640972880$0.87$0.87$0.87$0.872$0.868917
1640973180$0.85$0.85$0.85$0.85400$0.866004
1640973420$0.84$0.84$0.84$0.845$0.865954
1640974020$0.83$0.83$0.83$0.83224$0.863105
1640974140$0.84$0.84$0.84$0.843$0.863081
1640974500$0.83$0.83$0.83$0.831$0.863069
1640974920$0.81$0.81$0.81$0.811$0.86305
1640975160$0.81$0.81$0.81$0.81200$0.859551
1640975400$0.80$0.80$0.80$0.8010$0.859355
1640976000$0.82$0.82$0.82$0.822$0.859329
1640976060$0.82$0.83$0.82$0.83198$0.856952
1640976180$0.83$0.83$0.83$0.8310$0.856869
1640976840$0.81$0.81$0.81$0.8115$0.856654
1640977020$0.80$0.80$0.80$0.805$0.856567
1640977080$0.79$0.79$0.79$0.792$0.856527
1640977140$0.80$0.80$0.80$0.801$0.856509
1640977200$0.80$0.80$0.79$0.797$0.856383
1640977740$0.78$0.78$0.78$0.781$0.85636
1640977800$0.77$0.77$0.77$0.773$0.856281
1640978100$0.80$0.80$0.80$0.80198$0.853082
1640978160$0.79$0.80$0.79$0.8094$0.851685
1640978220$0.80$0.80$0.80$0.80407$0.846406
1640978880$0.80$0.80$0.80$0.808$0.846313
1640978940$0.80$0.81$0.80$0.81158$0.844557
1640979000$0.81$0.81$0.79$0.79334$0.841598
1640979240$0.80$0.80$0.80$0.80330$0.838747
1640979300$0.80$0.82$0.80$0.818$0.838695
1640979600$0.79$0.79$0.79$0.791$0.838685
1640979960$0.80$0.80$0.80$0.80180$0.837294
1640980020$0.80$0.80$0.80$0.805$0.837256
1640980080$0.80$0.80$0.80$0.80175$0.835999
1640980140$0.80$0.80$0.80$0.802$0.835985
1640980260$0.80$0.80$0.80$0.802$0.835971
1640980560$0.82$0.83$0.81$0.82180$0.835422
1640980620$0.82$0.82$0.82$0.821$0.83542
1640980800$0.82$0.82$0.82$0.822$0.835414
1640981040$0.79$0.79$0.79$0.792$0.835397
1640981400$0.79$0.79$0.79$0.79180$0.833925
1640981460$0.78$0.78$0.78$0.7850$0.833444
1640981520$0.78$0.78$0.78$0.78200$0.831602
1640981700$0.80$0.80$0.80$0.8064$0.831257
1640981820$0.80$0.80$0.80$0.8048$0.831004
1640981880$0.80$0.81$0.80$0.80248$0.829772
1640982480$0.77$0.77$0.77$0.771$0.829763
1640982540$0.75$0.76$0.75$0.7615$0.829574
1640982600$0.75$0.76$0.75$0.76186$0.827371
1640982660$0.76$0.77$0.76$0.77180$0.825598
1640982720$0.76$0.76$0.76$0.761$0.825588
1640983080$0.77$0.77$0.77$0.771$0.825579
1640983500$0.73$0.74$0.73$0.74180$0.823288
1640983560$0.73$0.73$0.72$0.73180$0.820813
1640983920$0.85$0.85$0.85$0.851$0.820817
1640983980$0.83$0.84$0.83$0.84193$0.821082
1640984040$0.83$0.84$0.83$0.8416$0.821124
1640984100$0.84$0.85$0.84$0.8589$0.821361
1640984160$0.86$0.86$0.85$0.8573$0.821741
1640984220$0.84$0.84$0.84$0.84231$0.822303
1640984340$0.85$0.86$0.85$0.8621$0.822382
1640984700$0.81$0.81$0.81$0.8140$0.822316
1640984820$0.81$0.81$0.81$0.8140$0.822252
1640984940$0.81$0.81$0.81$0.813$0.822247
1640985240$0.79$0.79$0.79$0.791$0.822242