SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 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
1641911400$0.80$0.80$0.79$0.7925$0.7992
1641911460$0.84$0.90$0.84$0.8711$0.82
1641911520$0.90$0.90$0.90$0.901$0.822162
1641911580$0.89$0.89$0.89$0.8925$0.849516
1641911700$0.94$0.94$0.94$0.9421$0.872409
1641911760$0.88$0.88$0.88$0.885$0.87284
1641911880$0.95$0.95$0.95$0.95215$0.92759
1641911940$0.95$0.97$0.95$0.9713$0.92905
1641912000$1.00$1.04$1.00$1.04168$0.957128
1641912060$1.03$1.03$1.03$1.038$0.958313
1641912120$1.10$1.10$1.04$1.0479$0.969719
1641912180$1.06$1.17$1.06$1.1745$0.981558
1641912240$1.13$1.13$1.10$1.1037$0.988315
1641912300$1.10$1.11$1.10$1.113$0.988841
1641912420$1.03$1.03$1.03$1.031$0.988904
1641912540$1.14$1.14$1.14$1.141$0.989133
1641912660$0.94$0.94$0.94$0.9410$0.988398
1641912720$0.95$0.97$0.95$0.974$0.988244
1641912780$1.01$1.01$0.99$0.9921$0.988802
1641912840$0.99$0.99$0.99$0.991$0.988804
1641912900$1.11$1.19$1.11$1.19206$1.017566
1641913140$1.11$1.11$1.11$1.111$1.017669
1641913200$0.98$0.98$0.98$0.9810$1.017255
1641913380$1.05$1.05$1.03$1.0321$1.017564
1641913440$0.97$0.97$0.94$0.943$1.017347
1641913500$0.89$0.90$0.89$0.904$1.016815
1641913560$0.89$0.89$0.89$0.8926$1.013398
1641913740$0.93$0.93$0.93$0.931$1.013312
1641913800$0.92$0.92$0.92$0.921$1.013216
1641913860$0.93$0.93$0.92$0.9292$1.005212
1641913920$0.90$0.90$0.89$0.8919$1.003256
1641914040$0.92$0.92$0.92$0.921$1.003178
1641914100$0.92$0.98$0.92$0.984$1.003019
1641914160$1.01$1.01$1.01$1.012$1.003032
1641914280$0.89$0.89$0.89$0.895$1.002513
1641914340$0.92$0.92$0.92$0.9216$1.00132
1641914460$0.91$0.91$0.88$0.887$1.0007
1641914640$0.90$0.90$0.89$0.8990$0.992468
1641914700$0.97$0.98$0.97$0.985$0.992384
1641914820$0.88$0.88$0.88$0.882$0.992198
1641915000$0.90$0.90$0.82$0.82328$0.963621
1641915060$0.88$0.88$0.88$0.88117$0.957709
1641915120$0.98$0.98$0.94$0.941,003$0.953694
1641915180$0.93$0.93$0.89$0.89305$0.947205
1641915240$0.93$0.95$0.93$0.952$0.9472
1641915540$0.95$0.96$0.95$0.96110$0.947626
1641915660$1.05$1.08$1.05$1.087$0.9479
1641915720$1.10$1.10$1.10$1.105$0.948147
1641915780$1.09$1.11$1.09$1.1066$0.951281
1641915840$1.11$1.11$1.11$1.111$0.951331
1641915900$0.98$0.98$0.98$0.9815$0.951467
1641916020$1.01$1.01$0.99$0.9938$0.951986
1641916080$0.98$0.98$0.98$0.9850$0.952416
1641916140$1.06$1.06$1.06$1.061$0.952449
1641916260$1.06$1.09$1.06$1.0818$0.953141
1641916440$1.00$1.02$1.00$1.0225$0.953641
1641916500$0.97$0.98$0.97$0.98112$0.954503
1641916560$1.03$1.03$1.01$1.01118$0.956414
1641916620$1.01$1.01$1.01$1.0133$0.95691
1641916680$0.95$0.95$0.95$0.953$0.956904
1641916800$0.91$0.94$0.91$0.947$0.956827
1641916860$0.92$0.92$0.92$0.922,000$0.943613
1641916980$0.85$0.85$0.85$0.8510$0.943445
1641917100$0.80$0.80$0.80$0.806$0.943291
1641917160$0.77$0.78$0.77$0.782$0.943231
1641917220$0.80$0.80$0.80$0.8013$0.942899
1641917280$0.80$0.80$0.80$0.801$0.942873
1641917340$0.80$0.80$0.80$0.8063$0.941285
1641917400$0.79$0.79$0.79$0.795$0.941152
1641917580$0.75$0.75$0.73$0.739$0.940832
1641917700$0.73$0.73$0.73$0.731$0.940795
1641917820$0.67$0.67$0.67$0.671$0.940747
1641917880$0.65$0.66$0.65$0.665$0.940499
1641917940$0.64$0.64$0.64$0.649$0.940024
1641918060$0.68$0.68$0.66$0.6614$0.939373
1641918120$0.62$0.62$0.62$0.62162$0.930566
1641918180$0.63$0.65$0.63$0.65388$0.913182
1641918240$0.66$0.66$0.66$0.6611$0.912738
1641918300$0.66$0.66$0.65$0.656$0.912495
1641918360$0.65$0.65$0.65$0.651$0.912453
1641918480$0.66$0.66$0.66$0.6610$0.912052
1641918540$0.66$0.66$0.66$0.6680$0.908887
1641918600$0.65$0.65$0.65$0.655$0.908684
1641918660$0.66$0.66$0.66$0.661$0.908645
1641918780$0.65$0.65$0.65$0.652$0.908564
1641918960$0.60$0.61$0.60$0.6123$0.907486
1641919080$0.59$0.59$0.59$0.598$0.90709
1641919260$0.55$0.55$0.55$0.552$0.906979
1641919560$0.56$0.57$0.56$0.573$0.906819
1641919620$0.59$0.59$0.59$0.591,000$0.864093
1641919800$0.60$0.60$0.59$0.592$0.86402
1641919860$0.58$0.59$0.58$0.5910$0.863639
1641920040$0.57$0.57$0.57$0.5710$0.863244
1641920160$0.58$0.58$0.58$0.5860$0.860977
1641920520$0.55$0.55$0.55$0.553$0.860853
1641920580$0.58$0.58$0.57$0.578$0.860548
1641920640$0.57$0.57$0.57$0.571$0.86051
1641920700$0.55$0.55$0.55$0.551$0.860468
1641920760$0.56$0.56$0.56$0.567$0.860188
1641920940$0.57$0.57$0.57$0.5737$0.858767
1641921000$0.56$0.56$0.56$0.5612$0.858293
1641921060$0.56$0.56$0.56$0.561$0.858254
1641921480$0.56$0.57$0.56$0.5711$0.857834
1641921780$0.56$0.56$0.56$0.561$0.857795
1641921840$0.57$0.57$0.57$0.576$0.857567
1641921960$0.61$0.62$0.61$0.6236$0.856432
1641922140$0.64$0.64$0.63$0.632$0.856374
1641922320$0.58$0.58$0.58$0.583$0.856265
1641922680$0.56$0.56$0.56$0.561$0.856226
1641922800$0.57$0.57$0.57$0.575$0.856039
1641922860$0.57$0.57$0.57$0.573$0.855926
1641922920$0.55$0.55$0.55$0.552$0.855846
1641922980$0.54$0.54$0.54$0.549$0.855474
1641923280$0.55$0.55$0.55$0.551$0.855434
1641923520$0.54$0.54$0.54$0.543$0.855311
1641923640$0.53$0.53$0.53$0.531$0.855268
1641923700$0.54$0.54$0.54$0.543$0.855145
1641923820$0.53$0.53$0.53$0.531$0.855102
1641923940$0.52$0.52$0.52$0.5222$0.854142
1641924000$0.54$0.54$0.54$0.5414$0.85357
1641924360$0.58$0.58$0.58$0.581$0.853534
1641924480$0.56$0.56$0.55$0.553$0.853417
1641924540$0.56$0.57$0.56$0.5631$0.852266
1641924600$0.56$0.56$0.56$0.561$0.852228
1641924720$0.55$0.55$0.55$0.551$0.852189
1641924840$0.52$0.52$0.52$0.5210$0.85176
1641925020$0.51$0.51$0.51$0.512$0.851671
1641925080$0.51$0.51$0.50$0.5014$0.851049
1641925140$0.52$0.52$0.52$0.522$0.850964
1641925200$0.50$0.50$0.50$0.507$0.850647
1641925260$0.49$0.49$0.49$0.491$0.850601
1641925320$0.50$0.50$0.50$0.502$0.850511
1641925380$0.49$0.50$0.49$0.506$0.850239
1641925500$0.48$0.50$0.48$0.5032$0.848798
1641925620$0.51$0.51$0.51$0.5120$0.847932
1641925680$0.49$0.49$0.49$0.491$0.847886
1641925920$0.49$0.49$0.49$0.497$0.847566
1641925980$0.51$0.51$0.51$0.511$0.847523
1641926340$0.50$0.50$0.50$0.501$0.847478
1641926520$0.49$0.50$0.49$0.503$0.847343
1641926640$0.50$0.50$0.50$0.505$0.847121
1641926760$0.49$0.49$0.49$0.4910$0.846667
1641926820$0.49$0.49$0.49$0.491$0.846621
1641927060$0.51$0.51$0.49$0.4916$0.845899
1641927420$0.50$0.50$0.50$0.504$0.845723
1641927480$0.49$0.49$0.49$0.495$0.845497
1641927540$0.50$0.50$0.50$0.504$0.845322
1641928140$0.51$0.51$0.51$0.511$0.845279
1641928200$0.53$0.53$0.53$0.5314$0.84472
1641928260$0.51$0.51$0.51$0.512$0.844636
1641928440$0.50$0.50$0.50$0.503$0.844505
1641928500$0.50$0.50$0.50$0.506$0.844243
1641928620$0.51$0.51$0.49$0.4918$0.843477
1641929280$0.47$0.47$0.47$0.473$0.843335
1641929640$0.49$0.49$0.49$0.491$0.843291
1641929940$0.46$0.47$0.46$0.4710$0.842814
1641930240$0.48$0.48$0.47$0.473$0.842676
1641930300$0.46$0.46$0.46$0.46100$0.837918
1641930360$0.46$0.46$0.46$0.461$0.837871
1641930540$0.46$0.46$0.45$0.452$0.837776
1641930660$0.46$0.46$0.45$0.45110$0.832558
1641930720$0.45$0.45$0.45$0.459$0.832137
1641931020$0.42$0.42$0.42$0.4230$0.830628
1641931140$0.45$0.45$0.45$0.451$0.830581
1641931320$0.45$0.45$0.45$0.451$0.830535
1641931380$0.45$0.45$0.45$0.452$0.830442
1641931500$0.43$0.44$0.42$0.423$0.830296
1641931560$0.43$0.43$0.43$0.431$0.830247
1641931680$0.43$0.43$0.43$0.431$0.830198
1641931740$0.42$0.42$0.42$0.421$0.830148
1641931920$0.44$0.44$0.44$0.4410$0.829673
1641932040$0.44$0.44$0.44$0.4427$0.828397
1641932220$0.45$0.45$0.45$0.451$0.828351
1641932280$0.44$0.44$0.44$0.44100$0.823696
1641932580$0.43$0.43$0.43$0.431$0.823649
1641932700$0.45$0.45$0.45$0.452$0.823559
1641932760$0.45$0.45$0.45$0.4520$0.822666
1641932820$0.44$0.44$0.44$0.442$0.822575
1641932880$0.44$0.44$0.44$0.443$0.822438
1641933000$0.43$0.43$0.43$0.431$0.822391
1641933060$0.43$0.43$0.43$0.4350$0.820061
1641933120$0.44$0.44$0.43$0.448$0.819699
1641933180$0.45$0.45$0.45$0.4510$0.819261
1641933240$0.45$0.45$0.45$0.453$0.81913
1641933360$0.44$0.44$0.44$0.442$0.81904
1641933540$0.47$0.48$0.47$0.4830$0.817817
1641933660$0.48$0.48$0.48$0.481$0.817777
1641933840$0.47$0.47$0.46$0.466$0.817527
1641934080$0.47$0.47$0.47$0.473$0.817404
1641934140$0.48$0.48$0.48$0.481$0.817365
1641934260$0.49$0.49$0.49$0.494$0.81721
1641934320$0.49$0.49$0.49$0.4937$0.815791
1641934440$0.49$0.49$0.49$0.495$0.8156
1641934500$0.48$0.48$0.47$0.473$0.815479
1641934560$0.48$0.48$0.48$0.484$0.815322
1641934620$0.47$0.47$0.47$0.474$0.81516
1641934680$0.46$0.46$0.46$0.4610$0.814745
1641934740$0.44$0.44$0.44$0.441$0.814701
1641935580$0.44$0.44$0.44$0.4410$0.814264