SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 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
1641306600$0.45$0.46$0.45$0.469$0.454444
1641306720$0.44$0.44$0.44$0.441$0.453
1641306780$0.46$0.46$0.46$0.461$0.453636
1641306900$0.44$0.44$0.44$0.442$0.451538
1641307080$0.45$0.45$0.45$0.451$0.451428
1641307140$0.46$0.46$0.46$0.465$0.453684
1641307200$0.46$0.47$0.46$0.477$0.456153
1641307260$0.47$0.47$0.47$0.472$0.457142
1641307380$0.47$0.47$0.47$0.471$0.457586
1641307440$0.48$0.48$0.48$0.483$0.459687
1641307500$0.48$0.48$0.48$0.4819$0.467254
1641307560$0.47$0.48$0.47$0.486$0.467719
1641307920$0.47$0.47$0.47$0.471$0.467758
1641307980$0.47$0.47$0.47$0.471$0.467796
1641308100$0.48$0.48$0.48$0.4811$0.469714
1641308400$0.48$0.48$0.48$0.48500$0.478736
1641308460$0.49$0.49$0.49$0.491$0.478756
1641308520$0.50$0.50$0.50$0.502$0.47883
1641308580$0.49$0.49$0.49$0.492$0.478869
1641308820$0.51$0.51$0.51$0.5110$0.479401
1641308880$0.50$0.50$0.50$0.501$0.479436
1641309180$0.50$0.50$0.50$0.501$0.479471
1641309300$0.50$0.50$0.50$0.501$0.479506
1641309540$0.52$0.52$0.52$0.521$0.479575
1641309600$0.51$0.51$0.50$0.505$0.479781
1641310140$0.50$0.50$0.50$0.501$0.479815
1641310320$0.49$0.49$0.49$0.4924$0.48021
1641310680$0.51$0.51$0.51$0.512$0.480305
1641310800$0.50$0.50$0.50$0.506$0.480494
1641311040$0.52$0.52$0.51$0.5122$0.481525
1641311340$0.52$0.52$0.52$0.524$0.481761
1641311760$0.56$0.56$0.55$0.5511$0.482966
1641311820$0.57$0.58$0.57$0.582,035$0.55459
1641311880$0.56$0.56$0.56$0.5615$0.55462
1641312000$0.59$0.59$0.59$0.595$0.554685
1641312300$0.61$0.61$0.61$0.611$0.554705
1641312420$0.61$0.61$0.61$0.616$0.554827
1641312480$0.59$0.59$0.59$0.593$0.554866
1641312540$0.60$0.60$0.60$0.605$0.554948
1641312660$0.60$0.60$0.60$0.601$0.554965
1641312900$0.59$0.60$0.59$0.604$0.555027
1641312960$0.60$0.60$0.60$0.603$0.555076
1641313080$0.60$0.60$0.60$0.604$0.555142
1641313260$0.60$0.60$0.60$0.602,000$0.574045
1641313560$0.62$0.62$0.62$0.621$0.574055
1641313920$0.59$0.59$0.59$0.593$0.574065
1641314340$0.54$0.54$0.54$0.542$0.57405
1641314400$0.56$0.56$0.56$0.5610$0.574021
1641314760$0.52$0.52$0.52$0.521$0.57401
1641314820$0.51$0.51$0.51$0.515$0.573942
1641314940$0.51$0.51$0.51$0.513$0.573902
1641315540$0.55$0.55$0.55$0.551$0.573897
1641315720$0.55$0.55$0.55$0.551$0.573892
1641316380$0.52$0.52$0.52$0.523$0.573858
1641316500$0.52$0.52$0.52$0.521$0.573847
1641317220$0.51$0.51$0.51$0.5150$0.573186
1641318480$0.50$0.50$0.50$0.501$0.573171
1641318660$0.50$0.50$0.50$0.502$0.57314
1641318960$0.51$0.52$0.51$0.524$0.573092
1641319020$0.53$0.53$0.53$0.531$0.573083
1641319080$0.52$0.52$0.52$0.525$0.573028
1641319200$0.53$0.53$0.53$0.531$0.57302
1641319620$0.51$0.51$0.51$0.512$0.572994
1641321600$0.56$0.56$0.56$0.561$0.572991
1641321660$0.56$0.56$0.56$0.561$0.572988
1641322440$0.58$0.58$0.58$0.584$0.572994
1641322500$0.59$0.59$0.59$0.591$0.572997
1641322560$0.59$0.59$0.59$0.595$0.573015
1641322680$0.60$0.60$0.60$0.6010$0.57307
1641322920$0.57$0.57$0.57$0.5710$0.573064
1641323760$0.52$0.52$0.52$0.521$0.573053
1641324480$0.53$0.53$0.53$0.531$0.573044
1641325260$0.48$0.48$0.48$0.481$0.573025
1641325380$0.49$0.49$0.49$0.49114$0.571129
1641325740$0.48$0.48$0.48$0.482$0.571093
1641326280$0.47$0.47$0.47$0.471$0.571073
1641326940$0.46$0.46$0.46$0.461$0.57105
1641327000$0.45$0.45$0.45$0.455$0.570929
1641327060$0.44$0.44$0.44$0.443$0.570851
1641327180$0.45$0.46$0.45$0.463$0.57078
1641327300$0.45$0.45$0.45$0.451$0.570756
1641327600$0.45$0.45$0.45$0.451$0.570732
1641327840$0.44$0.44$0.44$0.442$0.57068
1641327960$0.45$0.45$0.45$0.4510$0.57044
1641328140$0.43$0.43$0.43$0.435$0.5703
1641328380$0.45$0.45$0.45$0.451$0.570276
1641328860$0.46$0.46$0.46$0.463$0.57021
1641328980$0.45$0.45$0.45$0.454$0.570115
1641329040$0.45$0.45$0.45$0.454$0.570019
1641329160$0.44$0.44$0.44$0.442$0.569968
1641329280$0.44$0.44$0.44$0.44100$0.567439
1641329460$0.44$0.44$0.44$0.4450$0.566211