SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 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
1642170600$0.87$0.87$0.77$0.791,082$0.822855
1642170660$0.77$0.79$0.75$0.77755$0.800065
1642170720$0.75$0.76$0.74$0.75165$0.796198
1642170780$0.72$0.75$0.72$0.7524$0.795414
1642170840$0.76$0.83$0.76$0.8052$0.795524
1642170900$0.81$0.83$0.80$0.8010$0.795603
1642170960$0.70$0.74$0.69$0.69712$0.77581
1642171020$0.68$0.68$0.67$0.677$0.775564
1642171080$0.58$0.58$0.54$0.5414$0.774448
1642171140$0.56$0.58$0.56$0.57265$0.757699
1642171200$0.57$0.57$0.57$0.5710$0.757093
1642171260$0.56$0.57$0.56$0.5742$0.754461
1642171320$0.61$0.61$0.61$0.6131$0.753048
1642171440$0.61$0.61$0.57$0.5824$0.751703
1642171500$0.55$0.55$0.55$0.5510$0.751073
1642171560$0.55$0.57$0.53$0.5330$0.749192
1642171620$0.50$0.53$0.49$0.5314$0.748161
1642171680$0.55$0.58$0.55$0.58157$0.73975
1642171740$0.53$0.57$0.53$0.5726$0.738172
1642171800$0.57$0.57$0.57$0.5741$0.736185
1642171860$0.54$0.54$0.52$0.5212$0.735452
1642171920$0.52$0.52$0.52$0.521$0.73539
1642171980$0.53$0.53$0.53$0.531$0.735331
1642172100$0.44$0.44$0.44$0.441$0.735246
1642172160$0.45$0.45$0.43$0.4312$0.734256
1642172220$0.45$0.46$0.45$0.461,006$0.672317
1642172340$0.45$0.45$0.45$0.45101$0.667441
1642172400$0.50$0.51$0.49$0.49391$0.654099
1642172460$0.52$0.53$0.52$0.5333$0.653265
1642172520$0.54$0.55$0.54$0.5519$0.652858
1642172580$0.55$0.56$0.55$0.566$0.652738
1642172640$0.54$0.54$0.54$0.54100$0.650551
1642172700$0.51$0.51$0.49$0.4920$0.649969
1642172760$0.49$0.50$0.49$0.505$0.649816
1642172820$0.47$0.47$0.47$0.472$0.649747
1642173000$0.51$0.51$0.51$0.511$0.64972
1642173060$0.47$0.47$0.47$0.472$0.64965
1642173120$0.48$0.50$0.48$0.504$0.649531
1642173180$0.50$0.50$0.50$0.502$0.649473
1642173240$0.52$0.54$0.52$0.541,351$0.626275
1642173360$0.51$0.51$0.50$0.5011,396$0.546104
1642173420$0.50$0.51$0.49$0.511,110$0.543417
1642173540$0.49$0.49$0.43$0.4313$0.543351
1642173600$0.46$0.46$0.46$0.46100$0.542916
1642173660$0.50$0.52$0.50$0.5211$0.542892
1642173720$0.52$0.52$0.52$0.523$0.542889
1642173780$0.54$0.54$0.54$0.5487$0.542876
1642173840$0.54$0.54$0.54$0.5424$0.542872
1642173960$0.60$0.62$0.60$0.621,255$0.54705
1642174020$0.61$0.61$0.61$0.612$0.547056
1642174080$0.58$0.58$0.58$0.585$0.547064
1642174200$0.59$0.64$0.59$0.621,023$0.550988
1642174260$0.62$0.63$0.61$0.6390$0.551235
1642174320$0.61$0.61$0.61$0.611$0.551238
1642174380$0.61$0.62$0.59$0.59160$0.551526
1642174440$0.57$0.57$0.54$0.5478$0.551499
1642174500$0.54$0.55$0.53$0.54182$0.551425
1642174560$0.58$0.59$0.58$0.59197$0.551765
1642174620$0.61$0.66$0.61$0.669$0.551795
1642174680$0.65$0.65$0.63$0.636$0.551818
1642174740$0.61$0.61$0.61$0.611$0.551821
1642174800$0.60$0.64$0.60$0.647$0.551839
1642174860$0.63$0.63$0.63$0.63109$0.552219
1642175040$0.64$0.64$0.64$0.6451$0.552419
1642175100$0.63$0.64$0.63$0.64219$0.553168
1642175160$0.63$0.64$0.63$0.64151$0.553683
1642175220$0.65$0.65$0.64$0.644$0.553698
1642175280$0.59$0.59$0.55$0.5542$0.553705
1642175340$0.60$0.60$0.60$0.602$0.553709
1642175400$0.61$0.61$0.59$0.5962$0.553808
1642175460$0.63$0.63$0.63$0.631$0.553811
1642175520$0.65$0.68$0.65$0.683$0.553826
1642175580$0.67$0.67$0.63$0.6310$0.553868
1642175700$0.65$0.65$0.64$0.64184$0.554554
1642175760$0.60$0.60$0.60$0.601$0.554556
1642175820$0.62$0.62$0.62$0.621$0.554559
1642175940$0.61$0.61$0.61$0.614$0.554569
1642176000$0.55$0.56$0.55$0.5595$0.554568
1642176060$0.55$0.55$0.52$0.5216$0.554563
1642176120$0.56$0.57$0.56$0.5775$0.554582
1642176180$0.68$0.68$0.68$0.6810$0.554636
1642176300$0.66$0.68$0.66$0.6835$0.554819
1642176360$0.69$0.69$0.67$0.67107$0.555432
1642176420$0.67$0.69$0.67$0.6929$0.555574
1642176480$0.70$0.70$0.70$0.702$0.555586
1642176540$0.69$0.70$0.69$0.7011$0.555649
1642176600$0.69$0.69$0.69$0.692$0.555661
1642176660$0.71$0.71$0.70$0.703$0.555679
1642176780$0.70$0.70$0.70$0.701$0.555686
1642176840$0.74$0.74$0.73$0.7312$0.555779
1642176900$0.74$0.77$0.74$0.77106$0.55672
1642176960$0.72$0.74$0.72$0.746$0.556763
1642177020$0.73$0.74$0.71$0.71121$0.557548
1642177080$0.71$0.73$0.71$0.73718$0.562019
1642177140$0.74$0.75$0.74$0.746$0.562064
1642177320$0.74$0.74$0.74$0.749$0.562129
1642177380$0.72$0.72$0.72$0.725$0.562161
1642177440$0.67$0.70$0.67$0.6831$0.562309
1642177500$0.66$0.68$0.65$0.6835$0.56245
1642177560$0.65$0.65$0.65$0.651$0.562454
1642177620$0.60$0.60$0.60$0.601$0.562455
1642177680$0.64$0.65$0.64$0.6410$0.562489
1642177740$0.65$0.68$0.64$0.6751$0.562687
1642177860$0.64$0.64$0.64$0.6410$0.562718
1642177920$0.62$0.62$0.62$0.624$0.562728
1642178100$0.59$0.59$0.58$0.5957$0.562789
1642178220$0.59$0.59$0.58$0.587$0.562794
1642178280$0.58$0.58$0.58$0.581$0.562795
1642178340$0.57$0.57$0.57$0.571$0.562795
1642178460$0.58$0.60$0.58$0.6013$0.562806
1642178700$0.52$0.52$0.50$0.509$0.562789
1642178820$0.44$0.44$0.43$0.44427$0.560635
1642178940$0.46$0.46$0.45$0.4631$0.560511
1642179000$0.46$0.46$0.46$0.465$0.560491
1642179060$0.49$0.49$0.48$0.48378$0.559302
1642179120$0.49$0.49$0.49$0.49625$0.55765
1642179180$0.48$0.48$0.48$0.485$0.557635
1642179240$0.48$0.48$0.48$0.481$0.557632
1642179300$0.49$0.49$0.49$0.491$0.557629
1642179360$0.52$0.52$0.50$0.5012$0.557607
1642179420$0.49$0.49$0.49$0.4910$0.557581
1642179480$0.51$0.51$0.51$0.5114$0.557556
1642179600$0.52$0.52$0.51$0.5217$0.55753
1642179720$0.50$0.50$0.50$0.5020$0.557486
1642179900$0.55$0.55$0.55$0.555$0.557485
1642180020$0.53$0.53$0.53$0.531$0.557484
1642180080$0.52$0.52$0.52$0.522$0.557481
1642180140$0.51$0.51$0.51$0.5110$0.557463
1642180200$0.50$0.50$0.50$0.501$0.557461
1642180320$0.52$0.52$0.52$0.521$0.557459
1642180440$0.50$0.50$0.50$0.5085$0.557274
1642180500$0.54$0.54$0.54$0.542$0.557273
1642180560$0.53$0.54$0.53$0.53252$0.557038
1642180680$0.51$0.51$0.51$0.5110$0.557021
1642180740$0.50$0.50$0.50$0.501$0.557018
1642180800$0.52$0.52$0.52$0.521$0.557017
1642180980$0.55$0.55$0.55$0.551$0.557017
1642181220$0.57$0.57$0.57$0.571$0.557017
1642181340$0.54$0.54$0.54$0.541$0.557017
1642181520$0.54$0.54$0.54$0.541$0.557016
1642181700$0.52$0.52$0.50$0.5012$0.556991
1642181760$0.49$0.49$0.49$0.491$0.556989
1642182000$0.55$0.55$0.55$0.5510$0.556986
1642182060$0.55$0.55$0.54$0.5565$0.556967
1642182180$0.55$0.55$0.55$0.554$0.556966
1642182240$0.56$0.56$0.56$0.5611$0.556968
1642182300$0.56$0.56$0.56$0.561$0.556968
1642182360$0.58$0.58$0.58$0.587$0.556974
1642182420$0.60$0.62$0.59$0.60261$0.557384
1642182480$0.61$0.62$0.60$0.6211$0.557404
1642182540$0.62$0.64$0.62$0.64159$0.557773
1642182600$0.61$0.61$0.60$0.6031$0.557821
1642182660$0.61$0.61$0.59$0.6126$0.55787
1642182720$0.62$0.62$0.62$0.624$0.557879
1642182780$0.64$0.65$0.63$0.6522$0.557945
1642182840$0.63$0.63$0.63$0.6369$0.558127
1642182900$0.66$0.66$0.65$0.652$0.558134
1642182960$0.65$0.69$0.65$0.691,255$0.562728
1642183020$0.69$0.69$0.67$0.6717$0.562803
1642183080$0.69$0.69$0.69$0.692$0.562812
1642183140$0.70$0.71$0.70$0.7123$0.562929
1642183380$0.66$0.67$0.66$0.67250$0.563804
1642183440$0.67$0.67$0.67$0.672$0.563812
1642183560$0.67$0.67$0.67$0.6720$0.563885
1642183800$0.74$0.77$0.74$0.7741$0.56416
1642183860$0.78$0.78$0.76$0.7651$0.564536
1642183920$0.70$0.70$0.70$0.701$0.564541
1642183980$0.71$0.72$0.71$0.724$0.564562
1642184040$0.70$0.70$0.70$0.701$0.564566
1642184100$0.73$0.73$0.71$0.714$0.564588
1642184160$0.70$0.70$0.70$0.701$0.564592
1642184220$0.69$0.69$0.69$0.6925$0.5647
1642184280$0.69$0.69$0.69$0.6910$0.564743
1642184340$0.70$0.70$0.70$0.7010$0.56479
1642184400$0.73$0.73$0.73$0.732$0.564801
1642184580$0.79$0.81$0.78$0.80275$0.566979
1642184640$0.80$0.81$0.80$0.8110$0.567059
1642184700$0.76$0.76$0.76$0.762$0.567072
1642184760$0.75$0.75$0.75$0.752$0.567084
1642184820$0.78$0.78$0.78$0.7875$0.567627
1642184880$0.77$0.77$0.76$0.76171$0.568795
1642184940$0.73$0.73$0.73$0.731$0.5688
1642185000$0.73$0.74$0.73$0.746$0.568835
1642185060$0.70$0.70$0.70$0.703$0.568848
1642185120$0.70$0.73$0.70$0.734$0.568868
1642185180$0.75$0.75$0.75$0.752$0.56888
1642185240$0.78$0.78$0.78$0.783$0.568901
1642185300$0.77$0.77$0.76$0.769$0.56896
1642185360$0.79$0.79$0.79$0.791$0.568967
1642185420$0.74$0.74$0.74$0.741$0.568973
1642185480$0.75$0.75$0.75$0.754$0.568997
1642185600$0.75$0.75$0.74$0.745$0.569027
1642185660$0.74$0.74$0.72$0.7217$0.569124
1642185720$0.68$0.68$0.68$0.6810$0.569161
1642185840$0.65$0.65$0.65$0.658$0.569183
1642185960$0.65$0.65$0.65$0.652$0.569188
1642186020$0.68$0.68$0.68$0.681$0.569192
1642186260$0.60$0.60$0.60$0.603$0.569195
1642186320$0.61$0.61$0.61$0.6120$0.569222
1642186500$0.59$0.59$0.59$0.5920$0.569236
1642186620$0.53$0.53$0.53$0.5310$0.569223
1642186800$0.54$0.54$0.54$0.542$0.569221
1642186860$0.54$0.54$0.54$0.544$0.569217
1642186920$0.52$0.52$0.51$0.5116$0.569188
1642186980$0.50$0.50$0.50$0.501$0.569185
1642187100$0.53$0.53$0.53$0.53100$0.569054
1642187160$0.56$0.56$0.56$0.561$0.569054
1642187220$0.56$0.56$0.56$0.5610$0.569051
1642187340$0.54$0.54$0.54$0.548$0.569043
1642187400$0.57$0.57$0.57$0.571$0.569043
1642187520$0.58$0.58$0.58$0.585$0.569045
1642187580$0.57$0.57$0.57$0.571$0.569045
1642187640$0.55$0.55$0.55$0.5560$0.569007
1642187820$0.56$0.56$0.55$0.554$0.569004
1642187880$0.54$0.54$0.54$0.549$0.568996
1642188000$0.54$0.54$0.54$0.541$0.568995
1642188180$0.55$0.55$0.54$0.5452$0.568945
1642188300$0.50$0.50$0.50$0.508$0.568927
1642188540$0.60$0.60$0.60$0.601$0.568928
1642188660$0.54$0.54$0.54$0.541$0.568927
1642188840$0.51$0.51$0.51$0.5124$0.56888
1642188900$0.49$0.49$0.47$0.48501$0.567428
1642188960$0.47$0.47$0.46$0.46103$0.5671
1642189140$0.49$0.49$0.49$0.495$0.567087
1642189200$0.52$0.52$0.52$0.522$0.567084
1642189500$0.55$0.56$0.55$0.5544$0.567067
1642189560$0.54$0.54$0.52$0.5222$0.567047
1642189620$0.52$0.52$0.50$0.5027$0.566989
1642189920$0.48$0.48$0.48$0.4821$0.56693
1642190040$0.50$0.50$0.50$0.501$0.566927
1642190220$0.50$0.50$0.50$0.504$0.566919
1642190340$0.53$0.53$0.53$0.5325$0.566889
1642190460$0.51$0.51$0.51$0.511$0.566887
1642190580$0.45$0.45$0.44$0.4421$0.566801
1642190760$0.44$0.45$0.44$0.4516$0.56674
1642190880$0.48$0.48$0.48$0.485$0.566726
1642190940$0.48$0.49$0.48$0.4922$0.566671
1642191000$0.48$0.48$0.48$0.481$0.566668
1642191120$0.44$0.44$0.44$0.448$0.566635
1642191240$0.44$0.44$0.44$0.441$0.566631
1642191300$0.45$0.45$0.45$0.451$0.566627
1642191360$0.41$0.41$0.36$0.37508$0.563446
1642191420$0.38$0.38$0.38$0.381$0.56344
1642191480$0.37$0.37$0.36$0.36302$0.561502
1642191660$0.34$0.34$0.34$0.346$0.56146
1642191840$0.33$0.33$0.33$0.33100$0.560732
1642191900$0.34$0.35$0.34$0.356$0.560692
1642191960$0.33$0.33$0.33$0.335$0.560656
1642192200$0.32$0.32$0.32$0.32750$0.555113
1642192260$0.32$0.32$0.31$0.31499$0.551489
1642192320$0.30$0.30$0.30$0.301$0.551482
1642192380$0.30$0.30$0.29$0.294$0.551451
1642192440$0.29$0.29$0.29$0.29250$0.549489
1642192500$0.29$0.29$0.29$0.2920$0.549334
1642192560$0.29$0.29$0.29$0.291$0.549326
1642192620$0.29$0.29$0.29$0.29100$0.54855
1642192680$0.29$0.29$0.28$0.29158$0.54732
1642192800$0.30$0.31$0.30$0.3117$0.547198
1642192860$0.29$0.29$0.27$0.27262$0.545055
1642192920$0.27$0.27$0.27$0.2711$0.544966
1642192980$0.25$0.26$0.25$0.263$0.54494
1642193040$0.25$0.26$0.25$0.26102$0.544055
1642193100$0.25$0.25$0.23$0.23749$0.537572
1642193160$0.23$0.26$0.23$0.2611$0.537483
1642193220$0.28$0.28$0.28$0.282$0.537468
1642193280$0.27$0.27$0.26$0.2618$0.537327
1642193400$0.26$0.27$0.26$0.27640$0.532484
1642193460$0.26$0.27$0.26$0.2757$0.532046
1642193520$0.28$0.28$0.26$0.2672$0.531515
1642193580$0.26$0.26$0.26$0.265$0.531477
1642193640$0.26$0.26$0.26$0.262$0.531462
1642193700$0.27$0.27$0.27$0.2722$0.5313
1642193760$0.25$0.25$0.25$0.2523$0.531119
1642193820$0.24$0.25$0.24$0.2520$0.530955
1642193880$0.25$0.25$0.24$0.2424$0.53076
1642193940$0.25$0.27$0.24$0.2584$0.530086
1642194240$0.26$0.26$0.26$0.266$0.530041
1642194300$0.26$0.27$0.26$0.274$0.530011
1642194360$0.27$0.27$0.27$0.276$0.529968
1642194540$0.27$0.27$0.27$0.276$0.529924
1642194600$0.27$0.27$0.27$0.273$0.529902
1642194660$0.26$0.26$0.26$0.261$0.529895
1642194720$0.26$0.26$0.26$0.261$0.529887