SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P440.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.72$0.72$0.71$0.7125$0.712
1641220260$0.69$0.69$0.69$0.691$0.711153
1641220380$0.68$0.68$0.67$0.6723$0.696122
1641220440$0.66$0.66$0.65$0.6556$0.676476
1641220500$0.65$0.65$0.65$0.6554$0.667484
1641220560$0.63$0.63$0.63$0.6315$0.664252
1641220620$0.60$0.61$0.59$0.595$0.662458
1641220740$0.63$0.63$0.63$0.632$0.662099
1641220980$0.63$0.63$0.63$0.6371$0.653055
1641221100$0.63$0.65$0.63$0.6563$0.648507
1641221160$0.65$0.67$0.65$0.6757$0.65172
1641221280$0.80$0.80$0.80$0.807$0.654459
1641221340$0.80$0.80$0.80$0.802$0.655223
1641221400$0.85$0.85$0.85$0.855$0.657746
1641221760$0.76$0.76$0.76$0.762$0.658273
1641221820$0.75$0.75$0.75$0.752$0.658743
1641221940$0.76$0.78$0.76$0.786$0.660328
1641222060$0.72$0.72$0.72$0.725$0.661072
1641222120$0.74$0.74$0.74$0.742$0.661464
1641222540$0.74$0.74$0.74$0.741$0.661658
1641222600$0.69$0.69$0.69$0.694$0.661936
1641222720$0.69$0.69$0.69$0.694$0.662208
1641222780$0.67$0.67$0.67$0.675$0.662302
1641222840$0.64$0.64$0.64$0.646$0.661985
1641223080$0.64$0.64$0.64$0.645$0.661728
1641223140$0.63$0.64$0.63$0.6311$0.661025
1641223320$0.68$0.68$0.68$0.681$0.661068
1641223860$0.64$0.64$0.64$0.641$0.66102
1641223980$0.66$0.66$0.66$0.664$0.661011
1641224220$0.64$0.64$0.64$0.641$0.660964
1641224280$0.64$0.64$0.64$0.641$0.660917
1641224460$0.63$0.63$0.63$0.6310$0.66024
1641224520$0.63$0.63$0.63$0.633$0.660043
1641224580$0.64$0.64$0.64$0.642$0.659956
1641224700$0.64$0.64$0.64$0.6410$0.659533
1641224760$0.63$0.63$0.63$0.638$0.659041
1641224820$0.62$0.62$0.62$0.623$0.658799
1641225000$0.61$0.62$0.61$0.61101$0.650702
1641225300$0.65$0.65$0.65$0.651$0.6507
1641225420$0.62$0.62$0.62$0.623$0.650544
1641225540$0.62$0.62$0.62$0.621$0.650492
1641225660$0.63$0.63$0.63$0.6310$0.65015
1641225840$0.64$0.65$0.64$0.656$0.650066
1641225960$0.62$0.62$0.62$0.629$0.649625
1641226020$0.65$0.65$0.65$0.656$0.649629
1641226080$0.65$0.65$0.65$0.654$0.649631
1641226380$0.68$0.68$0.67$0.675$0.649825
1641226440$0.69$0.69$0.69$0.695$0.650141
1641226500$0.68$0.68$0.68$0.683$0.650282
1641226560$0.67$0.67$0.67$0.671$0.650313
1641226800$0.68$0.68$0.68$0.681$0.650359
1641226860$0.68$0.68$0.67$0.672$0.650436
1641227040$0.66$0.66$0.66$0.661$0.650451
1641227160$0.69$0.69$0.69$0.691$0.650513
1641227220$0.67$0.67$0.67$0.67100$0.653135
1641227400$0.67$0.67$0.67$0.671$0.653158
1641227460$0.67$0.67$0.67$0.67200$0.656726
1641227700$0.72$0.72$0.72$0.7210$0.657389
1641227760$0.72$0.72$0.72$0.7240$0.659909
1641228120$0.69$0.69$0.69$0.691$0.659939
1641228420$0.65$0.65$0.65$0.655$0.65989
1641229020$0.67$0.67$0.66$0.663$0.6599
1641229080$0.67$0.67$0.67$0.672$0.65992
1641229440$0.66$0.66$0.66$0.662$0.65992
1641229560$0.67$0.67$0.67$0.671$0.65993
1641229680$0.66$0.66$0.66$0.661$0.65993
1641229740$0.65$0.65$0.65$0.654$0.659891
1641230580$0.64$0.64$0.64$0.641$0.659871
1641230640$0.62$0.62$0.62$0.625$0.659676
1641231180$0.64$0.64$0.64$0.641$0.659656
1641231540$0.63$0.63$0.63$0.6322$0.65903
1641231660$0.64$0.64$0.64$0.641$0.659012
1641231720$0.64$0.64$0.64$0.645$0.658921
1641232200$0.63$0.63$0.63$0.637$0.658729
1641233100$0.63$0.63$0.63$0.631$0.658702
1641233580$0.60$0.61$0.60$0.6111$0.658191
1641233940$0.60$0.60$0.60$0.602$0.658082
1641234060$0.61$0.61$0.60$0.605$0.657821
1641234120$0.59$0.59$0.59$0.5920$0.656581
1641234720$0.61$0.61$0.61$0.615$0.656369
1641234840$0.62$0.62$0.62$0.6220$0.655719
1641235440$0.59$0.59$0.59$0.592$0.655602
1641235860$0.58$0.58$0.58$0.584$0.655333
1641235920$0.57$0.57$0.57$0.57250$0.639818
1641236040$0.57$0.57$0.57$0.57155$0.632745
1641236100$0.57$0.57$0.56$0.57137$0.62757
1641236160$0.58$0.58$0.58$0.58238$0.621627
1641236220$0.58$0.58$0.58$0.58973$0.607553
1641236340$0.58$0.58$0.58$0.581$0.607544
1641236400$0.58$0.58$0.57$0.57422$0.604007
1641236520$0.57$0.58$0.57$0.5811$0.603925
1641236580$0.58$0.58$0.58$0.5810$0.603853
1641236700$0.58$0.58$0.58$0.58472$0.600885
1641236760$0.58$0.58$0.58$0.581$0.60088
1641236880$0.57$0.57$0.57$0.5727$0.600661
1641237180$0.56$0.56$0.56$0.562$0.60064
1641237300$0.57$0.57$0.57$0.575$0.6006
1641237360$0.57$0.57$0.57$0.575$0.60056
1641237540$0.57$0.57$0.57$0.572$0.600544
1641237840$0.58$0.58$0.58$0.581$0.600539
1641238680$0.58$0.58$0.58$0.583$0.600523
1641238860$0.55$0.55$0.55$0.554$0.60047
1641238980$0.55$0.55$0.54$0.543$0.600428
1641239040$0.54$0.54$0.53$0.532$0.600394
1641239100$0.54$0.54$0.54$0.541$0.600379
1641239700$0.54$0.54$0.54$0.542$0.600347
1641240000$0.55$0.55$0.55$0.5530$0.599958
1641240180$0.56$0.56$0.56$0.564$0.599917
1641240480$0.56$0.56$0.56$0.5690$0.599014
1641240900$0.54$0.54$0.54$0.541$0.598999
1641241200$0.55$0.55$0.55$0.553$0.598962
1641241620$0.55$0.55$0.55$0.553$0.598925
1641241680$0.55$0.56$0.55$0.569$0.598825
1641241920$0.55$0.55$0.55$0.5516$0.59863
1641242040$0.55$0.55$0.55$0.5516$0.598436
1641242220$0.53$0.53$0.53$0.532$0.598402
1641242460$0.56$0.56$0.56$0.566$0.598345
1641242520$0.56$0.56$0.56$0.561$0.598336
1641242940$0.54$0.54$0.54$0.543$0.598292
1641243060$0.53$0.53$0.53$0.531$0.598275
1641243540$0.50$0.50$0.50$0.502$0.598227
1641243720$0.49$0.50$0.49$0.509$0.598001
1641243900$0.50$0.50$0.50$0.501$0.597977
1641243960$0.49$0.49$0.49$0.491$0.59795
1641244080$0.48$0.48$0.48$0.487$0.597747
1641244200$0.50$0.50$0.50$0.5035$0.596911