SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $1.28 | $1.28 | $1.21 | $1.24 | 25 | $1.2236 |
| 1641479460 | $1.21 | $1.21 | $1.17 | $1.20 | 23 | $1.200208 |
| 1641479580 | $1.21 | $1.21 | $1.21 | $1.21 | 10 | $1.201896 |
| 1641479640 | $1.11 | $1.11 | $1.11 | $1.11 | 10 | $1.188382 |
| 1641479700 | $1.08 | $1.08 | $1.05 | $1.05 | 21 | $1.162471 |
| 1641479760 | $1.08 | $1.08 | $1.06 | $1.06 | 11 | $1.1514 |
| 1641479820 | $1.02 | $1.02 | $1.02 | $1.02 | 1 | $1.150099 |
| 1641479880 | $1.01 | $1.01 | $1.00 | $1.00 | 2 | $1.147281 |
| 1641480000 | $0.97 | $0.97 | $0.97 | $0.97 | 22 | $1.11608 |
| 1641480060 | $1.01 | $1.04 | $1.01 | $1.04 | 9 | $1.110298 |
| 1641480120 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.109703 |
| 1641480180 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.108823 |
| 1641480240 | $1.02 | $1.02 | $1.02 | $1.02 | 2 | $1.107536 |
| 1641480300 | $1.05 | $1.10 | $1.05 | $1.10 | 28 | $1.098734 |
| 1641480360 | $1.09 | $1.11 | $1.09 | $1.10 | 205 | $1.094097 |
| 1641480420 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.09422 |
| 1641480540 | $1.16 | $1.16 | $1.16 | $1.16 | 3 | $1.094746 |
| 1641480600 | $1.25 | $1.26 | $1.25 | $1.26 | 6 | $1.097217 |
| 1641480660 | $1.22 | $1.22 | $1.20 | $1.20 | 251 | $1.145949 |
| 1641480720 | $1.16 | $1.16 | $1.16 | $1.16 | 250 | $1.149931 |
| 1641480780 | $1.13 | $1.13 | $1.13 | $1.13 | 1 | $1.149909 |
| 1641480840 | $1.25 | $1.28 | $1.25 | $1.28 | 16 | $1.15189 |
| 1641480900 | $1.29 | $1.29 | $1.29 | $1.29 | 10 | $1.15341 |
| 1641480960 | $1.25 | $1.31 | $1.25 | $1.31 | 17 | $1.155853 |
| 1641481020 | $1.29 | $1.30 | $1.29 | $1.30 | 2 | $1.156153 |
| 1641481080 | $1.33 | $1.33 | $1.33 | $1.33 | 1 | $1.15634 |
| 1641481200 | $1.30 | $1.40 | $1.25 | $1.40 | 82 | $1.172769 |
| 1641481260 | $1.38 | $1.40 | $1.36 | $1.36 | 44 | $1.180672 |
| 1641481380 | $1.40 | $1.40 | $1.40 | $1.40 | 5 | $1.181707 |
| 1641481440 | $1.38 | $1.42 | $1.38 | $1.42 | 41 | $1.189128 |
| 1641481500 | $1.44 | $1.45 | $1.44 | $1.45 | 44 | $1.198786 |
| 1641481560 | $1.48 | $1.49 | $1.48 | $1.49 | 11 | $1.20147 |
| 1641481620 | $1.49 | $1.50 | $1.49 | $1.50 | 12 | $1.204443 |
| 1641481680 | $1.37 | $1.37 | $1.37 | $1.37 | 1 | $1.204585 |
| 1641481740 | $1.38 | $1.45 | $1.38 | $1.45 | 6 | $1.205659 |
| 1641481800 | $1.45 | $1.45 | $1.44 | $1.44 | 3 | $1.206264 |
| 1641481860 | $1.50 | $1.53 | $1.50 | $1.53 | 28 | $1.213109 |
| 1641481920 | $1.55 | $1.55 | $1.51 | $1.53 | 11 | $1.215973 |
| 1641481980 | $1.51 | $1.51 | $1.42 | $1.42 | 11 | $1.218265 |
| 1641482040 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.218397 |
| 1641482100 | $1.36 | $1.36 | $1.29 | $1.29 | 16 | $1.219606 |
| 1641482160 | $1.33 | $1.33 | $1.27 | $1.28 | 129 | $1.226091 |
| 1641482220 | $1.24 | $1.24 | $1.24 | $1.24 | 50 | $1.22658 |
| 1641482280 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.226624 |
| 1641482340 | $1.36 | $1.36 | $1.35 | $1.36 | 81 | $1.233592 |
| 1641482700 | $1.18 | $1.18 | $1.18 | $1.18 | 10 | $1.233238 |
| 1641482760 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.233144 |
| 1641482880 | $1.13 | $1.14 | $1.13 | $1.14 | 11 | $1.232441 |
| 1641483060 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.232334 |
| 1641483120 | $1.05 | $1.05 | $1.05 | $1.05 | 10 | $1.23115 |
| 1641483180 | $1.05 | $1.05 | $1.02 | $1.02 | 17 | $1.229132 |
| 1641483240 | $1.03 | $1.03 | $1.03 | $1.03 | 74 | $1.220092 |
| 1641483300 | $1.07 | $1.13 | $1.07 | $1.13 | 250 | $1.205654 |
| 1641483360 | $1.14 | $1.14 | $1.14 | $1.14 | 1,000 | $1.182857 |
| 1641483420 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.182811 |
| 1641483600 | $1.01 | $1.06 | $1.01 | $1.06 | 2 | $1.182708 |
| 1641483660 | $1.08 | $1.11 | $1.08 | $1.11 | 2 | $1.182648 |
| 1641483840 | $1.08 | $1.08 | $1.08 | $1.08 | 10 | $1.182293 |
| 1641484020 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $1.182244 |
| 1641484080 | $0.99 | $0.99 | $0.99 | $0.99 | 20 | $1.180925 |
| 1641484140 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.180874 |
| 1641484260 | $1.07 | $1.07 | $1.07 | $1.07 | 2 | $1.180798 |
| 1641484380 | $1.05 | $1.05 | $1.05 | $1.05 | 10 | $1.180351 |
| 1641484500 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.18031 |
| 1641484620 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $1.180242 |
| 1641484740 | $1.02 | $1.02 | $1.02 | $1.02 | 4 | $1.180023 |
| 1641484800 | $1.02 | $1.02 | $1.02 | $1.02 | 10 | $1.17948 |
| 1641485340 | $1.03 | $1.03 | $1.01 | $1.01 | 3 | $1.179314 |
| 1641485460 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.179257 |
| 1641485520 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.179206 |
| 1641485700 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $1.179125 |
| 1641485760 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $1.17895 |
| 1641485820 | $1.00 | $1.00 | $1.00 | $1.00 | 47 | $1.176146 |
| 1641485940 | $1.01 | $1.01 | $1.01 | $1.01 | 2 | $1.176035 |
| 1641486000 | $1.05 | $1.05 | $1.05 | $1.05 | 4 | $1.175868 |
| 1641486240 | $1.01 | $1.01 | $1.01 | $1.01 | 4 | $1.175647 |
| 1641486300 | $1.04 | $1.04 | $1.04 | $1.04 | 3 | $1.175512 |
| 1641486600 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $1.175484 |
| 1641486780 | $1.15 | $1.16 | $1.15 | $1.16 | 2 | $1.17547 |
| 1641486900 | $1.12 | $1.12 | $1.12 | $1.12 | 1 | $1.175452 |
| 1641487140 | $1.10 | $1.10 | $1.10 | $1.10 | 4 | $1.175352 |
| 1641487200 | $1.14 | $1.15 | $1.14 | $1.15 | 61 | $1.174656 |
| 1641487440 | $1.09 | $1.09 | $1.09 | $1.09 | 25 | $1.173974 |
| 1641487920 | $1.10 | $1.10 | $1.10 | $1.10 | 3 | $1.173903 |
| 1641488100 | $1.02 | $1.02 | $1.02 | $1.02 | 8 | $1.173508 |
| 1641488520 | $1.01 | $1.01 | $1.01 | $1.01 | 10 | $1.172985 |
| 1641488580 | $1.02 | $1.02 | $1.02 | $1.02 | 2 | $1.172888 |
| 1641488760 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.172842 |
| 1641489420 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $1.17278 |
| 1641489660 | $1.02 | $1.02 | $1.00 | $1.00 | 2 | $1.172677 |
| 1641489960 | $0.99 | $0.99 | $0.99 | $0.99 | 11 | $1.172038 |
| 1641490380 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $1.171845 |
| 1641490500 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $1.171143 |
| 1641490620 | $0.95 | $0.95 | $0.93 | $0.93 | 2 | $1.170996 |
| 1641490800 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $1.1706 |
| 1641490860 | $0.90 | $0.90 | $0.90 | $0.90 | 20 | $1.168901 |
| 1641490920 | $0.91 | $0.91 | $0.88 | $0.88 | 22 | $1.167015 |
| 1641490980 | $0.89 | $0.89 | $0.89 | $0.89 | 40 | $1.163603 |
| 1641491100 | $0.85 | $0.85 | $0.85 | $0.85 | 40 | $1.159787 |
| 1641491160 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $1.159701 |
| 1641491280 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $1.159531 |
| 1641492000 | $0.97 | $0.97 | $0.97 | $0.97 | 10 | $1.158957 |
| 1641492360 | $0.96 | $0.96 | $0.96 | $0.96 | 183 | $1.148504 |
| 1641492540 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.14845 |
| 1641493020 | $0.98 | $0.98 | $0.98 | $0.98 | 4 | $1.148256 |
| 1641493140 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $1.14816 |
| 1641493500 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.147908 |
| 1641493980 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.147886 |
| 1641494040 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.147866 |
| 1641494100 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.147841 |
| 1641494280 | $1.08 | $1.08 | $1.08 | $1.08 | 3 | $1.147783 |
| 1641494340 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.147773 |
| 1641494640 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.147753 |
| 1641495780 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.147731 |
| 1641495840 | $1.09 | $1.09 | $1.09 | $1.09 | 100 | $1.146131 |
| 1641495960 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.146121 |
| 1641496200 | $0.98 | $0.98 | $0.98 | $0.98 | 5 | $1.145892 |
| 1641496440 | $1.08 | $1.08 | $1.08 | $1.08 | 1,000 | $1.131614 |
| 1641496860 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.131603 |
| 1641496920 | $1.08 | $1.09 | $1.08 | $1.09 | 2 | $1.131582 |
| 1641497160 | $1.06 | $1.06 | $1.06 | $1.06 | 5 | $1.131505 |
| 1641497460 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.131483 |
| 1641498180 | $1.03 | $1.03 | $1.03 | $1.03 | 10 | $1.131264 |
| 1641498240 | $1.01 | $1.02 | $1.01 | $1.02 | 7 | $1.131088 |
| 1641498420 | $0.96 | $0.96 | $0.96 | $0.96 | 5 | $1.130904 |
| 1641499140 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.130867 |
| 1641499260 | $0.93 | $0.93 | $0.93 | $0.93 | 109 | $1.126263 |
| 1641499320 | $0.92 | $0.92 | $0.92 | $0.92 | 100 | $1.122016 |
| 1641499440 | $0.90 | $0.90 | $0.89 | $0.89 | 3 | $1.121876 |
| 1641499560 | $0.89 | $0.89 | $0.89 | $0.89 | 15 | $1.121163 |
| 1641499620 | $0.90 | $0.90 | $0.90 | $0.90 | 200 | $1.112445 |
| 1641500040 | $0.95 | $0.95 | $0.95 | $0.95 | 20 | $1.111808 |
| 1641500220 | $1.00 | $1.00 | $1.00 | $1.00 | 1,000 | $1.09346 |
| 1641500400 | $1.03 | $1.03 | $1.03 | $1.03 | 10 | $1.093356 |
| 1641500580 | $1.05 | $1.07 | $1.05 | $1.07 | 5 | $1.093331 |
| 1641500640 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.093327 |
| 1641500880 | $1.01 | $1.01 | $1.01 | $1.01 | 50 | $1.09265 |
| 1641501060 | $1.03 | $1.03 | $1.03 | $1.03 | 6 | $1.09259 |
| 1641501240 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.092537 |
| 1641501360 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $1.092535 |
| 1641501720 | $1.09 | $1.09 | $1.09 | $1.09 | 4 | $1.092533 |
| 1641501840 | $1.06 | $1.06 | $1.06 | $1.06 | 10 | $1.092481 |
| 1641502020 | $1.07 | $1.07 | $1.07 | $1.07 | 50 | $1.0923 |
| 1641502080 | $1.08 | $1.08 | $1.07 | $1.07 | 101 | $1.092026 |
| 1641502320 | $1.13 | $1.13 | $1.10 | $1.10 | 15 | $1.092092 |
| 1641502440 | $1.11 | $1.11 | $1.11 | $1.11 | 125 | $1.092437 |
| 1641502500 | $1.12 | $1.13 | $1.12 | $1.13 | 5 | $1.09246 |
| 1641502620 | $1.12 | $1.12 | $1.09 | $1.10 | 2,002 | $1.094332 |
| 1641502740 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.094327 |
| 1641502980 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.094317 |
| 1641503040 | $1.01 | $1.01 | $1.01 | $1.01 | 5 | $1.094267 |
| 1641503460 | $0.97 | $0.97 | $0.97 | $0.97 | 6 | $1.09418 |
| 1641503520 | $0.97 | $0.97 | $0.97 | $0.97 | 2 | $1.09415 |