SPY21Jan22P440.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P440.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $0.80 | $0.80 | $0.79 | $0.79 | 25 | $0.7992 |
| 1641911460 | $0.84 | $0.90 | $0.84 | $0.87 | 11 | $0.82 |
| 1641911520 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.822162 |
| 1641911580 | $0.89 | $0.89 | $0.89 | $0.89 | 25 | $0.849516 |
| 1641911700 | $0.94 | $0.94 | $0.94 | $0.94 | 21 | $0.872409 |
| 1641911760 | $0.88 | $0.88 | $0.88 | $0.88 | 5 | $0.87284 |
| 1641911880 | $0.95 | $0.95 | $0.95 | $0.95 | 215 | $0.92759 |
| 1641911940 | $0.95 | $0.97 | $0.95 | $0.97 | 13 | $0.92905 |
| 1641912000 | $1.00 | $1.04 | $1.00 | $1.04 | 168 | $0.957128 |
| 1641912060 | $1.03 | $1.03 | $1.03 | $1.03 | 8 | $0.958313 |
| 1641912120 | $1.10 | $1.10 | $1.04 | $1.04 | 79 | $0.969719 |
| 1641912180 | $1.06 | $1.17 | $1.06 | $1.17 | 45 | $0.981558 |
| 1641912240 | $1.13 | $1.13 | $1.10 | $1.10 | 37 | $0.988315 |
| 1641912300 | $1.10 | $1.11 | $1.10 | $1.11 | 3 | $0.988841 |
| 1641912420 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $0.988904 |
| 1641912540 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $0.989133 |
| 1641912660 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.988398 |
| 1641912720 | $0.95 | $0.97 | $0.95 | $0.97 | 4 | $0.988244 |
| 1641912780 | $1.01 | $1.01 | $0.99 | $0.99 | 21 | $0.988802 |
| 1641912840 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.988804 |
| 1641912900 | $1.11 | $1.19 | $1.11 | $1.19 | 206 | $1.017566 |
| 1641913140 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.017669 |
| 1641913200 | $0.98 | $0.98 | $0.98 | $0.98 | 10 | $1.017255 |
| 1641913380 | $1.05 | $1.05 | $1.03 | $1.03 | 21 | $1.017564 |
| 1641913440 | $0.97 | $0.97 | $0.94 | $0.94 | 3 | $1.017347 |
| 1641913500 | $0.89 | $0.90 | $0.89 | $0.90 | 4 | $1.016815 |
| 1641913560 | $0.89 | $0.89 | $0.89 | $0.89 | 26 | $1.013398 |
| 1641913740 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $1.013312 |
| 1641913800 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $1.013216 |
| 1641913860 | $0.93 | $0.93 | $0.92 | $0.92 | 92 | $1.005212 |
| 1641913920 | $0.90 | $0.90 | $0.89 | $0.89 | 19 | $1.003256 |
| 1641914040 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $1.003178 |
| 1641914100 | $0.92 | $0.98 | $0.92 | $0.98 | 4 | $1.003019 |
| 1641914160 | $1.01 | $1.01 | $1.01 | $1.01 | 2 | $1.003032 |
| 1641914280 | $0.89 | $0.89 | $0.89 | $0.89 | 5 | $1.002513 |
| 1641914340 | $0.92 | $0.92 | $0.92 | $0.92 | 16 | $1.00132 |
| 1641914460 | $0.91 | $0.91 | $0.88 | $0.88 | 7 | $1.0007 |
| 1641914640 | $0.90 | $0.90 | $0.89 | $0.89 | 90 | $0.992468 |
| 1641914700 | $0.97 | $0.98 | $0.97 | $0.98 | 5 | $0.992384 |
| 1641914820 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $0.992198 |
| 1641915000 | $0.90 | $0.90 | $0.82 | $0.82 | 328 | $0.963621 |
| 1641915060 | $0.88 | $0.88 | $0.88 | $0.88 | 117 | $0.957709 |
| 1641915120 | $0.98 | $0.98 | $0.94 | $0.94 | 1,003 | $0.953694 |
| 1641915180 | $0.93 | $0.93 | $0.89 | $0.89 | 305 | $0.947205 |
| 1641915240 | $0.93 | $0.95 | $0.93 | $0.95 | 2 | $0.9472 |
| 1641915540 | $0.95 | $0.96 | $0.95 | $0.96 | 110 | $0.947626 |
| 1641915660 | $1.05 | $1.08 | $1.05 | $1.08 | 7 | $0.9479 |
| 1641915720 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $0.948147 |
| 1641915780 | $1.09 | $1.11 | $1.09 | $1.10 | 66 | $0.951281 |
| 1641915840 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $0.951331 |
| 1641915900 | $0.98 | $0.98 | $0.98 | $0.98 | 15 | $0.951467 |
| 1641916020 | $1.01 | $1.01 | $0.99 | $0.99 | 38 | $0.951986 |
| 1641916080 | $0.98 | $0.98 | $0.98 | $0.98 | 50 | $0.952416 |
| 1641916140 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $0.952449 |
| 1641916260 | $1.06 | $1.09 | $1.06 | $1.08 | 18 | $0.953141 |
| 1641916440 | $1.00 | $1.02 | $1.00 | $1.02 | 25 | $0.953641 |
| 1641916500 | $0.97 | $0.98 | $0.97 | $0.98 | 112 | $0.954503 |
| 1641916560 | $1.03 | $1.03 | $1.01 | $1.01 | 118 | $0.956414 |
| 1641916620 | $1.01 | $1.01 | $1.01 | $1.01 | 33 | $0.95691 |
| 1641916680 | $0.95 | $0.95 | $0.95 | $0.95 | 3 | $0.956904 |
| 1641916800 | $0.91 | $0.94 | $0.91 | $0.94 | 7 | $0.956827 |
| 1641916860 | $0.92 | $0.92 | $0.92 | $0.92 | 2,000 | $0.943613 |
| 1641916980 | $0.85 | $0.85 | $0.85 | $0.85 | 10 | $0.943445 |
| 1641917100 | $0.80 | $0.80 | $0.80 | $0.80 | 6 | $0.943291 |
| 1641917160 | $0.77 | $0.78 | $0.77 | $0.78 | 2 | $0.943231 |
| 1641917220 | $0.80 | $0.80 | $0.80 | $0.80 | 13 | $0.942899 |
| 1641917280 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.942873 |
| 1641917340 | $0.80 | $0.80 | $0.80 | $0.80 | 63 | $0.941285 |
| 1641917400 | $0.79 | $0.79 | $0.79 | $0.79 | 5 | $0.941152 |
| 1641917580 | $0.75 | $0.75 | $0.73 | $0.73 | 9 | $0.940832 |
| 1641917700 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.940795 |
| 1641917820 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.940747 |
| 1641917880 | $0.65 | $0.66 | $0.65 | $0.66 | 5 | $0.940499 |
| 1641917940 | $0.64 | $0.64 | $0.64 | $0.64 | 9 | $0.940024 |
| 1641918060 | $0.68 | $0.68 | $0.66 | $0.66 | 14 | $0.939373 |
| 1641918120 | $0.62 | $0.62 | $0.62 | $0.62 | 162 | $0.930566 |
| 1641918180 | $0.63 | $0.65 | $0.63 | $0.65 | 388 | $0.913182 |
| 1641918240 | $0.66 | $0.66 | $0.66 | $0.66 | 11 | $0.912738 |
| 1641918300 | $0.66 | $0.66 | $0.65 | $0.65 | 6 | $0.912495 |
| 1641918360 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.912453 |
| 1641918480 | $0.66 | $0.66 | $0.66 | $0.66 | 10 | $0.912052 |
| 1641918540 | $0.66 | $0.66 | $0.66 | $0.66 | 80 | $0.908887 |
| 1641918600 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.908684 |
| 1641918660 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.908645 |
| 1641918780 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.908564 |
| 1641918960 | $0.60 | $0.61 | $0.60 | $0.61 | 23 | $0.907486 |
| 1641919080 | $0.59 | $0.59 | $0.59 | $0.59 | 8 | $0.90709 |
| 1641919260 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.906979 |
| 1641919560 | $0.56 | $0.57 | $0.56 | $0.57 | 3 | $0.906819 |
| 1641919620 | $0.59 | $0.59 | $0.59 | $0.59 | 1,000 | $0.864093 |
| 1641919800 | $0.60 | $0.60 | $0.59 | $0.59 | 2 | $0.86402 |
| 1641919860 | $0.58 | $0.59 | $0.58 | $0.59 | 10 | $0.863639 |
| 1641920040 | $0.57 | $0.57 | $0.57 | $0.57 | 10 | $0.863244 |
| 1641920160 | $0.58 | $0.58 | $0.58 | $0.58 | 60 | $0.860977 |
| 1641920520 | $0.55 | $0.55 | $0.55 | $0.55 | 3 | $0.860853 |
| 1641920580 | $0.58 | $0.58 | $0.57 | $0.57 | 8 | $0.860548 |
| 1641920640 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.86051 |
| 1641920700 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.860468 |
| 1641920760 | $0.56 | $0.56 | $0.56 | $0.56 | 7 | $0.860188 |
| 1641920940 | $0.57 | $0.57 | $0.57 | $0.57 | 37 | $0.858767 |
| 1641921000 | $0.56 | $0.56 | $0.56 | $0.56 | 12 | $0.858293 |
| 1641921060 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.858254 |
| 1641921480 | $0.56 | $0.57 | $0.56 | $0.57 | 11 | $0.857834 |
| 1641921780 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.857795 |
| 1641921840 | $0.57 | $0.57 | $0.57 | $0.57 | 6 | $0.857567 |
| 1641921960 | $0.61 | $0.62 | $0.61 | $0.62 | 36 | $0.856432 |
| 1641922140 | $0.64 | $0.64 | $0.63 | $0.63 | 2 | $0.856374 |
| 1641922320 | $0.58 | $0.58 | $0.58 | $0.58 | 3 | $0.856265 |
| 1641922680 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.856226 |
| 1641922800 | $0.57 | $0.57 | $0.57 | $0.57 | 5 | $0.856039 |
| 1641922860 | $0.57 | $0.57 | $0.57 | $0.57 | 3 | $0.855926 |
| 1641922920 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.855846 |
| 1641922980 | $0.54 | $0.54 | $0.54 | $0.54 | 9 | $0.855474 |
| 1641923280 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.855434 |
| 1641923520 | $0.54 | $0.54 | $0.54 | $0.54 | 3 | $0.855311 |
| 1641923640 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.855268 |
| 1641923700 | $0.54 | $0.54 | $0.54 | $0.54 | 3 | $0.855145 |
| 1641923820 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.855102 |
| 1641923940 | $0.52 | $0.52 | $0.52 | $0.52 | 22 | $0.854142 |
| 1641924000 | $0.54 | $0.54 | $0.54 | $0.54 | 14 | $0.85357 |
| 1641924360 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.853534 |
| 1641924480 | $0.56 | $0.56 | $0.55 | $0.55 | 3 | $0.853417 |
| 1641924540 | $0.56 | $0.57 | $0.56 | $0.56 | 31 | $0.852266 |
| 1641924600 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.852228 |
| 1641924720 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.852189 |
| 1641924840 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.85176 |
| 1641925020 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.851671 |
| 1641925080 | $0.51 | $0.51 | $0.50 | $0.50 | 14 | $0.851049 |
| 1641925140 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.850964 |
| 1641925200 | $0.50 | $0.50 | $0.50 | $0.50 | 7 | $0.850647 |
| 1641925260 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.850601 |
| 1641925320 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.850511 |
| 1641925380 | $0.49 | $0.50 | $0.49 | $0.50 | 6 | $0.850239 |
| 1641925500 | $0.48 | $0.50 | $0.48 | $0.50 | 32 | $0.848798 |
| 1641925620 | $0.51 | $0.51 | $0.51 | $0.51 | 20 | $0.847932 |
| 1641925680 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.847886 |
| 1641925920 | $0.49 | $0.49 | $0.49 | $0.49 | 7 | $0.847566 |
| 1641925980 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.847523 |
| 1641926340 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.847478 |
| 1641926520 | $0.49 | $0.50 | $0.49 | $0.50 | 3 | $0.847343 |
| 1641926640 | $0.50 | $0.50 | $0.50 | $0.50 | 5 | $0.847121 |
| 1641926760 | $0.49 | $0.49 | $0.49 | $0.49 | 10 | $0.846667 |
| 1641926820 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.846621 |
| 1641927060 | $0.51 | $0.51 | $0.49 | $0.49 | 16 | $0.845899 |
| 1641927420 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.845723 |
| 1641927480 | $0.49 | $0.49 | $0.49 | $0.49 | 5 | $0.845497 |
| 1641927540 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.845322 |
| 1641928140 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.845279 |
| 1641928200 | $0.53 | $0.53 | $0.53 | $0.53 | 14 | $0.84472 |
| 1641928260 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.844636 |
| 1641928440 | $0.50 | $0.50 | $0.50 | $0.50 | 3 | $0.844505 |
| 1641928500 | $0.50 | $0.50 | $0.50 | $0.50 | 6 | $0.844243 |
| 1641928620 | $0.51 | $0.51 | $0.49 | $0.49 | 18 | $0.843477 |
| 1641929280 | $0.47 | $0.47 | $0.47 | $0.47 | 3 | $0.843335 |
| 1641929640 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.843291 |
| 1641929940 | $0.46 | $0.47 | $0.46 | $0.47 | 10 | $0.842814 |
| 1641930240 | $0.48 | $0.48 | $0.47 | $0.47 | 3 | $0.842676 |
| 1641930300 | $0.46 | $0.46 | $0.46 | $0.46 | 100 | $0.837918 |
| 1641930360 | $0.46 | $0.46 | $0.46 | $0.46 | 1 | $0.837871 |
| 1641930540 | $0.46 | $0.46 | $0.45 | $0.45 | 2 | $0.837776 |
| 1641930660 | $0.46 | $0.46 | $0.45 | $0.45 | 110 | $0.832558 |
| 1641930720 | $0.45 | $0.45 | $0.45 | $0.45 | 9 | $0.832137 |
| 1641931020 | $0.42 | $0.42 | $0.42 | $0.42 | 30 | $0.830628 |
| 1641931140 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.830581 |
| 1641931320 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.830535 |
| 1641931380 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.830442 |
| 1641931500 | $0.43 | $0.44 | $0.42 | $0.42 | 3 | $0.830296 |
| 1641931560 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.830247 |
| 1641931680 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.830198 |
| 1641931740 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.830148 |
| 1641931920 | $0.44 | $0.44 | $0.44 | $0.44 | 10 | $0.829673 |
| 1641932040 | $0.44 | $0.44 | $0.44 | $0.44 | 27 | $0.828397 |
| 1641932220 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.828351 |
| 1641932280 | $0.44 | $0.44 | $0.44 | $0.44 | 100 | $0.823696 |
| 1641932580 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.823649 |
| 1641932700 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.823559 |
| 1641932760 | $0.45 | $0.45 | $0.45 | $0.45 | 20 | $0.822666 |
| 1641932820 | $0.44 | $0.44 | $0.44 | $0.44 | 2 | $0.822575 |
| 1641932880 | $0.44 | $0.44 | $0.44 | $0.44 | 3 | $0.822438 |
| 1641933000 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.822391 |
| 1641933060 | $0.43 | $0.43 | $0.43 | $0.43 | 50 | $0.820061 |
| 1641933120 | $0.44 | $0.44 | $0.43 | $0.44 | 8 | $0.819699 |
| 1641933180 | $0.45 | $0.45 | $0.45 | $0.45 | 10 | $0.819261 |
| 1641933240 | $0.45 | $0.45 | $0.45 | $0.45 | 3 | $0.81913 |
| 1641933360 | $0.44 | $0.44 | $0.44 | $0.44 | 2 | $0.81904 |
| 1641933540 | $0.47 | $0.48 | $0.47 | $0.48 | 30 | $0.817817 |
| 1641933660 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.817777 |
| 1641933840 | $0.47 | $0.47 | $0.46 | $0.46 | 6 | $0.817527 |
| 1641934080 | $0.47 | $0.47 | $0.47 | $0.47 | 3 | $0.817404 |
| 1641934140 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.817365 |
| 1641934260 | $0.49 | $0.49 | $0.49 | $0.49 | 4 | $0.81721 |
| 1641934320 | $0.49 | $0.49 | $0.49 | $0.49 | 37 | $0.815791 |
| 1641934440 | $0.49 | $0.49 | $0.49 | $0.49 | 5 | $0.8156 |
| 1641934500 | $0.48 | $0.48 | $0.47 | $0.47 | 3 | $0.815479 |
| 1641934560 | $0.48 | $0.48 | $0.48 | $0.48 | 4 | $0.815322 |
| 1641934620 | $0.47 | $0.47 | $0.47 | $0.47 | 4 | $0.81516 |
| 1641934680 | $0.46 | $0.46 | $0.46 | $0.46 | 10 | $0.814745 |
| 1641934740 | $0.44 | $0.44 | $0.44 | $0.44 | 1 | $0.814701 |
| 1641935580 | $0.44 | $0.44 | $0.44 | $0.44 | 10 | $0.814264 |