SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 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
1642084200$0.17$0.18$0.16$0.185$0.17
1642084260$0.18$0.18$0.18$0.185$0.175
1642084320$0.18$0.18$0.18$0.182$0.175833
1642084440$0.19$0.19$0.19$0.194$0.179375
1642084620$0.18$0.18$0.17$0.172$0.178888
1642084680$0.18$0.18$0.17$0.174$0.178181
1642084740$0.16$0.16$0.16$0.161$0.177391
1642084860$0.18$0.18$0.18$0.1810$0.178181
1642084920$0.18$0.18$0.18$0.181$0.178235
1642084980$0.19$0.19$0.19$0.192$0.178888
1642085100$0.18$0.18$0.18$0.182$0.178947
1642085400$0.18$0.18$0.18$0.183$0.179024
1642085460$0.18$0.18$0.18$0.182$0.179069
1642085520$0.18$0.18$0.17$0.173$0.178913
1642085580$0.18$0.18$0.18$0.182$0.178958
1642085700$0.17$0.17$0.17$0.175$0.178113
1642086060$0.18$0.18$0.18$0.182$0.178181
1642086360$0.19$0.19$0.19$0.191$0.178392
1642086540$0.19$0.19$0.19$0.1912$0.180441
1642086840$0.20$0.20$0.20$0.2060$0.189609
1642086900$0.21$0.21$0.20$0.207$0.190518
1642087080$0.22$0.22$0.22$0.221$0.190735
1642087260$0.21$0.21$0.21$0.215$0.191418
1642087320$0.21$0.21$0.21$0.212$0.191678
1642087440$0.21$0.21$0.21$0.218$0.192649
1642087560$0.21$0.21$0.21$0.211$0.192763
1642087740$0.20$0.20$0.20$0.201$0.19281
1642087800$0.19$0.19$0.19$0.1910$0.192638
1642087920$0.21$0.21$0.21$0.21200$0.202203
1642088100$0.20$0.20$0.20$0.201$0.202197
1642088340$0.21$0.21$0.21$0.21215$0.205094
1642088520$0.19$0.19$0.19$0.191,500$0.194203
1642088580$0.20$0.20$0.20$0.204,000$0.198017
1642088880$0.20$0.21$0.19$0.201,500$0.198466
1642088940$0.20$0.20$0.20$0.201$0.198467
1642089000$0.22$0.23$0.22$0.2327$0.198577
1642089060$0.23$0.24$0.23$0.246$0.198607
1642089120$0.25$0.25$0.25$0.255$0.198641
1642089840$0.23$0.23$0.23$0.232$0.198649
1642090080$0.22$0.22$0.22$0.225$0.198663
1642090200$0.22$0.22$0.22$0.224$0.198674
1642090260$0.24$0.24$0.24$0.2410$0.198728
1642090320$0.24$0.25$0.24$0.2512$0.198806
1642090680$0.24$0.24$0.24$0.245$0.198833
1642090920$0.21$0.21$0.21$0.2133$0.198881
1642091160$0.20$0.21$0.20$0.213$0.198883
1642091220$0.20$0.20$0.20$0.201$0.198883
1642091460$0.18$0.18$0.18$0.18500$0.19773
1642091520$0.18$0.18$0.18$0.181$0.197728
1642091580$0.20$0.20$0.19$0.192$0.197728
1642091760$0.19$0.19$0.19$0.191$0.197727
1642091880$0.18$0.18$0.18$0.181$0.197725
1642092060$0.18$0.18$0.18$0.181$0.197722
1642092540$0.18$0.18$0.18$0.182$0.197718
1642092720$0.19$0.19$0.19$0.191$0.197717
1642092780$0.17$0.17$0.17$0.175$0.1977
1642093620$0.21$0.21$0.21$0.215$0.197708
1642093860$0.20$0.20$0.20$0.201$0.197708
1642094100$0.24$0.27$0.24$0.27251$0.199782
1642094220$0.30$0.30$0.30$0.302$0.199806
1642094280$0.30$0.30$0.29$0.29267$0.202566
1642094400$0.30$0.30$0.30$0.301$0.202577
1642094460$0.33$0.35$0.33$0.3541$0.203174
1642094520$0.31$0.32$0.31$0.3252$0.20386
1642094640$0.32$0.32$0.30$0.301,502$0.217842
1642094700$0.29$0.29$0.29$0.294$0.21787
1642094880$0.30$0.30$0.30$0.30101$0.218665
1642095060$0.33$0.33$0.33$0.336$0.218729
1642095120$0.31$0.31$0.31$0.3169$0.219329
1642095180$0.28$0.28$0.28$0.283$0.219346
1642095360$0.27$0.27$0.27$0.276$0.219375
1642095420$0.29$0.29$0.29$0.295$0.219408
1642095540$0.30$0.30$0.30$0.305$0.219447
1642095600$0.29$0.30$0.29$0.303$0.219469
1642095660$0.31$0.32$0.31$0.3270$0.220067
1642095720$0.33$0.33$0.33$0.331$0.220078
1642095780$0.31$0.31$0.31$0.311$0.220086
1642095840$0.31$0.31$0.31$0.3110$0.220171
1642095960$0.34$0.34$0.34$0.3416$0.220351
1642096080$0.35$0.35$0.35$0.3521$0.220607
1642096380$0.36$0.37$0.36$0.374$0.220661
1642096560$0.33$0.33$0.33$0.331$0.220671
1642096620$0.33$0.33$0.33$0.33350$0.224149
1642096680$0.33$0.33$0.32$0.33650$0.230009
1642096980$0.34$0.34$0.34$0.343$0.230037
1642097040$0.34$0.34$0.34$0.341$0.230047
1642097160$0.29$0.29$0.29$0.292$0.230057
1642097580$0.32$0.32$0.31$0.3110$0.23013
1642097820$0.31$0.31$0.31$0.312$0.230143
1642098000$0.29$0.29$0.29$0.2986$0.230581
1642098060$0.28$0.28$0.28$0.285$0.230602
1642098120$0.27$0.27$0.27$0.272$0.230609
1642098480$0.29$0.29$0.29$0.291$0.230614
1642098780$0.30$0.30$0.30$0.301$0.23062
1642099200$0.31$0.31$0.31$0.311$0.230627
1642099260$0.32$0.32$0.32$0.321$0.230634
1642099560$0.30$0.30$0.30$0.3021$0.230758
1642100100$0.27$0.27$0.27$0.272$0.230764
1642100340$0.25$0.25$0.25$0.252$0.230768
1642100460$0.25$0.25$0.25$0.252$0.230771
1642100580$0.23$0.23$0.23$0.2371$0.230766
1642100880$0.25$0.25$0.25$0.251$0.230768
1642101180$0.26$0.26$0.26$0.261$0.23077
1642101300$0.26$0.26$0.26$0.261$0.230773
1642101600$0.30$0.30$0.30$0.304$0.230796
1642101780$0.29$0.30$0.29$0.3030$0.23095
1642102200$0.33$0.33$0.33$0.331$0.230959
1642102800$0.33$0.33$0.33$0.3310$0.231042
1642102920$0.34$0.34$0.34$0.343$0.231069
1642102980$0.34$0.34$0.34$0.345$0.231115
1642103040$0.32$0.32$0.32$0.323$0.231137
1642103220$0.34$0.34$0.34$0.341$0.231146
1642103340$0.34$0.34$0.34$0.341$0.231156
1642103400$0.35$0.35$0.35$0.352$0.231175
1642103640$0.35$0.35$0.33$0.3374$0.231786
1642103700$0.33$0.34$0.33$0.3327$0.232012
1642103760$0.32$0.32$0.31$0.31900$0.23753
1642103820$0.32$0.32$0.31$0.31226$0.238893
1642103880$0.33$0.33$0.33$0.33774$0.243954
1642104000$0.33$0.35$0.33$0.35501$0.247125
1642104060$0.36$0.36$0.36$0.361$0.247133
1642104120$0.37$0.40$0.37$0.39396$0.250877
1642104180$0.39$0.42$0.39$0.4223$0.251094
1642104240$0.39$0.39$0.39$0.3952$0.251579
1642104300$0.39$0.39$0.39$0.3946$0.252005
1642104480$0.39$0.40$0.39$0.401,000$0.261045
1642104660$0.40$0.41$0.40$0.40430$0.264711
1642104720$0.41$0.41$0.41$0.41570$0.269597
1642104780$0.43$0.43$0.43$0.431$0.269606
1642104840$0.41$0.41$0.41$0.411$0.269614
1642104960$0.40$0.40$0.40$0.401$0.269622
1642105260$0.40$0.40$0.40$0.401$0.26963
1642105320$0.40$0.40$0.40$0.401$0.269637
1642105440$0.42$0.42$0.42$0.421$0.269646
1642105500$0.41$0.41$0.41$0.412$0.269663
1642105920$0.39$0.39$0.39$0.392$0.269677
1642105980$0.38$0.38$0.38$0.3810$0.269742
1642106160$0.42$0.42$0.42$0.423$0.269769
1642106220$0.43$0.45$0.43$0.458$0.269848
1642106340$0.50$0.52$0.50$0.5139$0.270407
1642106400$0.50$0.51$0.50$0.5112$0.27057
1642106460$0.51$0.51$0.51$0.514$0.270626
1642106640$0.50$0.50$0.50$0.502$0.270653
1642106700$0.51$0.51$0.51$0.51100$0.27205
1642106820$0.53$0.53$0.52$0.524$0.272108
1642106880$0.55$0.55$0.55$0.555$0.272189
1642106940$0.56$0.56$0.56$0.56400$0.27875
1642107000$0.58$0.61$0.58$0.613$0.278803
1642107060$0.61$0.62$0.61$0.627$0.278938
1642107120$0.60$0.60$0.59$0.596$0.279045
1642107180$0.58$0.58$0.55$0.55208$0.282373
1642107240$0.57$0.57$0.57$0.572$0.282405
1642107300$0.60$0.64$0.60$0.6450$0.283393
1642107360$0.62$0.62$0.61$0.6122$0.283808
1642107420$0.56$0.56$0.56$0.562$0.283839
1642107480$0.57$0.57$0.57$0.573$0.283887
1642107540$0.58$0.59$0.56$0.57555$0.292479
1642107780$0.52$0.52$0.52$0.5210$0.292602
1642107900$0.55$0.55$0.53$0.538$0.292707
1642108080$0.57$0.57$0.57$0.5720$0.293008
1642108440$0.53$0.54$0.53$0.542$0.293034