SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 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
1641997800$0.32$0.32$0.31$0.3214$0.315
1641997860$0.30$0.30$0.30$0.304$0.311666
1641997920$0.29$0.29$0.29$0.292$0.3095
1641997980$0.28$0.30$0.28$0.30404$0.300259
1641998040$0.29$0.30$0.29$0.30154$0.300121
1641998100$0.32$0.32$0.32$0.321$0.300155
1641998160$0.35$0.36$0.35$0.361,021$0.338212
1641998220$0.34$0.34$0.34$0.344$0.338216
1641998280$0.32$0.33$0.32$0.3322$0.338099
1641998460$0.34$0.36$0.34$0.362$0.338114
1641998520$0.34$0.35$0.34$0.348$0.33816
1641998580$0.34$0.34$0.34$0.34135$0.3383
1641998700$0.34$0.34$0.34$0.34750$0.338806
1641998820$0.32$0.32$0.32$0.321$0.338798
1641998880$0.34$0.34$0.34$0.34253$0.338908
1641998940$0.31$0.32$0.31$0.3211$0.338829
1641999060$0.30$0.30$0.30$0.301$0.338815
1641999180$0.28$0.28$0.28$0.281$0.338794
1641999240$0.28$0.28$0.28$0.281$0.338773
1641999360$0.28$0.28$0.28$0.281$0.338752
1641999480$0.27$0.27$0.27$0.271$0.338728
1641999540$0.27$0.27$0.27$0.272$0.338678
1641999600$0.27$0.28$0.27$0.2811$0.338445
1641999660$0.27$0.27$0.27$0.272$0.338396
1641999780$0.28$0.28$0.28$0.285$0.338292
1641999900$0.27$0.27$0.27$0.2715$0.337929
1641999960$0.28$0.28$0.28$0.281$0.337909
1642000020$0.28$0.28$0.28$0.281$0.337888
1642000080$0.26$0.26$0.26$0.265$0.337751
1642000140$0.26$0.26$0.25$0.259$0.337477
1642000200$0.25$0.25$0.25$0.251$0.337446
1642000260$0.26$0.26$0.26$0.261$0.337419
1642000320$0.25$0.25$0.25$0.254$0.337296
1642000380$0.25$0.25$0.25$0.252$0.337235
1642000500$0.25$0.25$0.25$0.259,459$0.270198
1642000800$0.27$0.27$0.27$0.2710$0.270198
1642000980$0.25$0.25$0.25$0.252$0.270194
1642001100$0.26$0.26$0.26$0.262$0.270193
1642001280$0.25$0.26$0.25$0.2660$0.270135
1642001400$0.26$0.26$0.26$0.261$0.270134
1642001520$0.29$0.30$0.28$0.3041$0.270219
1642001640$0.28$0.28$0.28$0.28120$0.270313
1642001820$0.28$0.28$0.28$0.2820$0.270328
1642001940$0.32$0.32$0.32$0.3210$0.270368
1642002240$0.35$0.35$0.35$0.354$0.270393
1642002360$0.30$0.30$0.30$0.303$0.2704
1642002420$0.30$0.30$0.30$0.302$0.270405
1642002540$0.32$0.32$0.32$0.321$0.270409
1642002900$0.34$0.34$0.34$0.341$0.270414
1642003020$0.33$0.33$0.33$0.332$0.270424
1642003320$0.30$0.30$0.30$0.302$0.270428
1642003500$0.35$0.35$0.35$0.352$0.270441
1642003560$0.38$0.39$0.38$0.3913$0.270558
1642003860$0.35$0.35$0.35$0.352$0.270571
1642003920$0.36$0.36$0.36$0.361$0.270578
1642004100$0.37$0.37$0.37$0.371,006$0.277924
1642004160$0.39$0.39$0.39$0.396$0.277974
1642004220$0.38$0.38$0.38$0.381$0.277981
1642004280$0.39$0.39$0.37$0.37202$0.279615
1642004340$0.35$0.35$0.35$0.355$0.279641
1642004460$0.36$0.36$0.36$0.364$0.279664
1642004520$0.36$0.36$0.36$0.361$0.27967
1642004640$0.38$0.38$0.38$0.381$0.279677
1642004760$0.31$0.31$0.31$0.312$0.279681
1642004880$0.31$0.31$0.31$0.311$0.279684
1642005060$0.30$0.30$0.30$0.303$0.279688
1642005300$0.29$0.30$0.29$0.302$0.27969
1642005720$0.27$0.28$0.27$0.282$0.27969
1642005780$0.27$0.27$0.27$0.2734$0.279666
1642005900$0.30$0.30$0.30$0.303$0.27967
1642006440$0.27$0.27$0.27$0.271$0.27967
1642006500$0.29$0.29$0.29$0.295$0.279673
1642006740$0.30$0.30$0.30$0.301$0.279675
1642006800$0.30$0.30$0.30$0.305$0.279682
1642006980$0.29$0.29$0.29$0.2920$0.279697
1642007040$0.29$0.29$0.29$0.292$0.279698
1642007400$0.30$0.30$0.30$0.301$0.2797
1642007820$0.29$0.29$0.29$0.295$0.279704
1642007880$0.29$0.29$0.29$0.2910$0.279711
1642008300$0.27$0.27$0.27$0.272$0.27971
1642008540$0.29$0.29$0.29$0.295$0.279713
1642008660$0.27$0.27$0.27$0.275$0.27971
1642008840$0.27$0.27$0.27$0.271$0.279709
1642009080$0.27$0.28$0.27$0.2813$0.279705
1642009440$0.28$0.28$0.28$0.281$0.279705
1642009620$0.28$0.28$0.28$0.283$0.279705
1642009740$0.28$0.28$0.28$0.283$0.279705
1642009980$0.25$0.25$0.25$0.259$0.279686
1642010160$0.25$0.25$0.25$0.2511$0.279663
1642010220$0.26$0.26$0.26$0.267$0.279653
1642010280$0.26$0.26$0.26$0.264$0.279647
1642010640$0.26$0.26$0.26$0.261$0.279646
1642011240$0.30$0.30$0.30$0.304$0.279652
1642011300$0.29$0.30$0.29$0.3046$0.279718
1642011900$0.31$0.31$0.31$0.312,810$0.284766
1642012380$0.29$0.31$0.29$0.302,825$0.290581
1642012560$0.30$0.30$0.30$0.30500$0.290786
1642012680$0.30$0.30$0.30$0.303$0.290787
1642012740$0.29$0.30$0.29$0.292,500$0.29077
1642012920$0.29$0.29$0.29$0.292$0.29077
1642013100$0.30$0.30$0.30$0.303$0.290771
1642013760$0.32$0.32$0.32$0.3210$0.290782
1642013940$0.31$0.32$0.31$0.315$0.290787
1642014240$0.34$0.34$0.33$0.336$0.290798
1642014480$0.31$0.31$0.31$0.3110$0.290806
1642014600$0.31$0.31$0.31$0.3121$0.290821
1642014720$0.32$0.32$0.32$0.321$0.290823
1642015080$0.30$0.30$0.30$0.301$0.290823
1642015260$0.28$0.28$0.28$0.281$0.290822
1642015620$0.26$0.26$0.26$0.263$0.290819
1642015680$0.26$0.26$0.26$0.261$0.290818
1642015740$0.25$0.25$0.25$0.251,500$0.288555
1642015980$0.28$0.28$0.28$0.281$0.288555
1642016100$0.28$0.28$0.28$0.281,000$0.28825
1642016160$0.27$0.27$0.26$0.27501$0.287929
1642016280$0.27$0.27$0.27$0.271$0.287928
1642016400$0.26$0.26$0.26$0.2637$0.287892
1642016640$0.28$0.29$0.28$0.291,004$0.287693
1642016700$0.29$0.29$0.28$0.291,500$0.287772
1642017180$0.26$0.26$0.26$0.265$0.287767
1642017420$0.26$0.26$0.26$0.261$0.287766
1642017540$0.27$0.27$0.27$0.277$0.287762
1642017840$0.29$0.29$0.29$0.29250$0.28778
1642017960$0.30$0.30$0.30$0.301$0.287781
1642018200$0.28$0.28$0.28$0.281$0.28778
1642018620$0.26$0.26$0.26$0.265$0.287776
1642018680$0.25$0.27$0.25$0.2716$0.287766
1642018800$0.27$0.27$0.27$0.273$0.287764
1642018920$0.26$0.26$0.26$0.261$0.287764
1642019160$0.27$0.27$0.26$0.262$0.287762
1642019580$0.25$0.25$0.25$0.2510$0.28775
1642019820$0.26$0.26$0.26$0.2633$0.287721
1642019940$0.27$0.27$0.25$0.2565$0.287646
1642020180$0.25$0.25$0.25$0.253$0.287643
1642020300$0.22$0.22$0.22$0.221$0.287641
1642020360$0.23$0.23$0.23$0.232$0.287637
1642020420$0.24$0.24$0.24$0.245$0.287629
1642020480$0.24$0.24$0.24$0.2411$0.287613
1642020540$0.24$0.24$0.24$0.2410$0.287598
1642020600$0.23$0.23$0.23$0.235$0.287589
1642020660$0.22$0.22$0.21$0.2113$0.28756
1642020780$0.21$0.21$0.21$0.212$0.287555
1642020900$0.21$0.21$0.21$0.213$0.287548
1642021080$0.22$0.22$0.22$0.221$0.287546
1642021140$0.22$0.22$0.22$0.224$0.287537
1642021320$0.21$0.21$0.21$0.212$0.287532
1642021500$0.21$0.21$0.21$0.2115$0.287496
1642021560$0.21$0.21$0.21$0.211$0.287493
1642021740$0.20$0.20$0.20$0.2089$0.287247