SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 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
1641479400$1.28$1.28$1.21$1.2425$1.2236
1641479460$1.21$1.21$1.17$1.2023$1.200208
1641479580$1.21$1.21$1.21$1.2110$1.201896
1641479640$1.11$1.11$1.11$1.1110$1.188382
1641479700$1.08$1.08$1.05$1.0521$1.162471
1641479760$1.08$1.08$1.06$1.0611$1.1514
1641479820$1.02$1.02$1.02$1.021$1.150099
1641479880$1.01$1.01$1.00$1.002$1.147281
1641480000$0.97$0.97$0.97$0.9722$1.11608
1641480060$1.01$1.04$1.01$1.049$1.110298
1641480120$1.03$1.03$1.03$1.031$1.109703
1641480180$0.99$0.99$0.99$0.991$1.108823
1641480240$1.02$1.02$1.02$1.022$1.107536
1641480300$1.05$1.10$1.05$1.1028$1.098734
1641480360$1.09$1.11$1.09$1.10205$1.094097
1641480420$1.14$1.14$1.14$1.141$1.09422
1641480540$1.16$1.16$1.16$1.163$1.094746
1641480600$1.25$1.26$1.25$1.266$1.097217
1641480660$1.22$1.22$1.20$1.20251$1.145949
1641480720$1.16$1.16$1.16$1.16250$1.149931
1641480780$1.13$1.13$1.13$1.131$1.149909
1641480840$1.25$1.28$1.25$1.2816$1.15189
1641480900$1.29$1.29$1.29$1.2910$1.15341
1641480960$1.25$1.31$1.25$1.3117$1.155853
1641481020$1.29$1.30$1.29$1.302$1.156153
1641481080$1.33$1.33$1.33$1.331$1.15634
1641481200$1.30$1.40$1.25$1.4082$1.172769
1641481260$1.38$1.40$1.36$1.3644$1.180672
1641481380$1.40$1.40$1.40$1.405$1.181707
1641481440$1.38$1.42$1.38$1.4241$1.189128
1641481500$1.44$1.45$1.44$1.4544$1.198786
1641481560$1.48$1.49$1.48$1.4911$1.20147
1641481620$1.49$1.50$1.49$1.5012$1.204443
1641481680$1.37$1.37$1.37$1.371$1.204585
1641481740$1.38$1.45$1.38$1.456$1.205659
1641481800$1.45$1.45$1.44$1.443$1.206264
1641481860$1.50$1.53$1.50$1.5328$1.213109
1641481920$1.55$1.55$1.51$1.5311$1.215973
1641481980$1.51$1.51$1.42$1.4211$1.218265
1641482040$1.38$1.38$1.38$1.381$1.218397
1641482100$1.36$1.36$1.29$1.2916$1.219606
1641482160$1.33$1.33$1.27$1.28129$1.226091
1641482220$1.24$1.24$1.24$1.2450$1.22658
1641482280$1.29$1.29$1.29$1.291$1.226624
1641482340$1.36$1.36$1.35$1.3681$1.233592
1641482700$1.18$1.18$1.18$1.1810$1.233238
1641482760$1.09$1.09$1.09$1.091$1.233144
1641482880$1.13$1.14$1.13$1.1411$1.232441
1641483060$1.07$1.07$1.07$1.071$1.232334
1641483120$1.05$1.05$1.05$1.0510$1.23115
1641483180$1.05$1.05$1.02$1.0217$1.229132
1641483240$1.03$1.03$1.03$1.0374$1.220092
1641483300$1.07$1.13$1.07$1.13250$1.205654
1641483360$1.14$1.14$1.14$1.141,000$1.182857
1641483420$1.05$1.05$1.05$1.051$1.182811
1641483600$1.01$1.06$1.01$1.062$1.182708
1641483660$1.08$1.11$1.08$1.112$1.182648
1641483840$1.08$1.08$1.08$1.0810$1.182293
1641484020$1.04$1.04$1.04$1.041$1.182244
1641484080$0.99$0.99$0.99$0.9920$1.180925
1641484140$1.03$1.03$1.03$1.031$1.180874
1641484260$1.07$1.07$1.07$1.072$1.180798
1641484380$1.05$1.05$1.05$1.0510$1.180351
1641484500$1.06$1.06$1.06$1.061$1.18031
1641484620$0.98$0.98$0.98$0.981$1.180242
1641484740$1.02$1.02$1.02$1.024$1.180023
1641484800$1.02$1.02$1.02$1.0210$1.17948
1641485340$1.03$1.03$1.01$1.013$1.179314
1641485460$1.01$1.01$1.01$1.011$1.179257
1641485520$1.03$1.03$1.03$1.031$1.179206
1641485700$0.94$0.94$0.94$0.941$1.179125
1641485760$0.92$0.92$0.92$0.922$1.17895
1641485820$1.00$1.00$1.00$1.0047$1.176146
1641485940$1.01$1.01$1.01$1.012$1.176035
1641486000$1.05$1.05$1.05$1.054$1.175868
1641486240$1.01$1.01$1.01$1.014$1.175647
1641486300$1.04$1.04$1.04$1.043$1.175512
1641486600$1.09$1.09$1.09$1.091$1.175484
1641486780$1.15$1.16$1.15$1.162$1.17547
1641486900$1.12$1.12$1.12$1.121$1.175452
1641487140$1.10$1.10$1.10$1.104$1.175352
1641487200$1.14$1.15$1.14$1.1561$1.174656
1641487440$1.09$1.09$1.09$1.0925$1.173974
1641487920$1.10$1.10$1.10$1.103$1.173903
1641488100$1.02$1.02$1.02$1.028$1.173508
1641488520$1.01$1.01$1.01$1.0110$1.172985
1641488580$1.02$1.02$1.02$1.022$1.172888
1641488760$1.03$1.03$1.03$1.031$1.172842
1641489420$0.98$0.98$0.98$0.981$1.17278
1641489660$1.02$1.02$1.00$1.002$1.172677
1641489960$0.99$0.99$0.99$0.9911$1.172038
1641490380$0.97$0.97$0.97$0.973$1.171845
1641490500$0.95$0.95$0.95$0.9510$1.171143
1641490620$0.95$0.95$0.93$0.932$1.170996
1641490800$0.92$0.92$0.92$0.925$1.1706
1641490860$0.90$0.90$0.90$0.9020$1.168901
1641490920$0.91$0.91$0.88$0.8822$1.167015
1641490980$0.89$0.89$0.89$0.8940$1.163603
1641491100$0.85$0.85$0.85$0.8540$1.159787
1641491160$0.88$0.88$0.88$0.881$1.159701
1641491280$0.88$0.88$0.88$0.882$1.159531
1641492000$0.97$0.97$0.97$0.9710$1.158957
1641492360$0.96$0.96$0.96$0.96183$1.148504
1641492540$0.96$0.96$0.96$0.961$1.14845
1641493020$0.98$0.98$0.98$0.984$1.148256
1641493140$0.98$0.98$0.98$0.982$1.14816
1641493500$1.06$1.06$1.06$1.0610$1.147908
1641493980$1.07$1.07$1.07$1.071$1.147886
1641494040$1.08$1.08$1.08$1.081$1.147866
1641494100$1.06$1.06$1.06$1.061$1.147841
1641494280$1.08$1.08$1.08$1.083$1.147783
1641494340$1.11$1.11$1.11$1.111$1.147773
1641494640$1.08$1.08$1.08$1.081$1.147753
1641495780$1.07$1.07$1.07$1.071$1.147731
1641495840$1.09$1.09$1.09$1.09100$1.146131
1641495960$1.11$1.11$1.11$1.111$1.146121
1641496200$0.98$0.98$0.98$0.985$1.145892
1641496440$1.08$1.08$1.08$1.081,000$1.131614
1641496860$1.08$1.08$1.08$1.081$1.131603
1641496920$1.08$1.09$1.08$1.092$1.131582
1641497160$1.06$1.06$1.06$1.065$1.131505
1641497460$1.03$1.03$1.03$1.031$1.131483
1641498180$1.03$1.03$1.03$1.0310$1.131264
1641498240$1.01$1.02$1.01$1.027$1.131088
1641498420$0.96$0.96$0.96$0.965$1.130904
1641499140$0.96$0.96$0.96$0.961$1.130867
1641499260$0.93$0.93$0.93$0.93109$1.126263
1641499320$0.92$0.92$0.92$0.92100$1.122016
1641499440$0.90$0.90$0.89$0.893$1.121876
1641499560$0.89$0.89$0.89$0.8915$1.121163
1641499620$0.90$0.90$0.90$0.90200$1.112445
1641500040$0.95$0.95$0.95$0.9520$1.111808
1641500220$1.00$1.00$1.00$1.001,000$1.09346
1641500400$1.03$1.03$1.03$1.0310$1.093356
1641500580$1.05$1.07$1.05$1.075$1.093331
1641500640$1.07$1.07$1.07$1.071$1.093327
1641500880$1.01$1.01$1.01$1.0150$1.09265
1641501060$1.03$1.03$1.03$1.036$1.09259
1641501240$1.06$1.06$1.06$1.0610$1.092537
1641501360$1.08$1.08$1.08$1.081$1.092535
1641501720$1.09$1.09$1.09$1.094$1.092533
1641501840$1.06$1.06$1.06$1.0610$1.092481
1641502020$1.07$1.07$1.07$1.0750$1.0923
1641502080$1.08$1.08$1.07$1.07101$1.092026
1641502320$1.13$1.13$1.10$1.1015$1.092092
1641502440$1.11$1.11$1.11$1.11125$1.092437
1641502500$1.12$1.13$1.12$1.135$1.09246
1641502620$1.12$1.12$1.09$1.102,002$1.094332
1641502740$1.05$1.05$1.05$1.051$1.094327
1641502980$1.01$1.01$1.01$1.011$1.094317
1641503040$1.01$1.01$1.01$1.015$1.094267
1641503460$0.97$0.97$0.97$0.976$1.09418
1641503520$0.97$0.97$0.97$0.972$1.09415