SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 18, 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
1642516200$0.46$0.63$0.43$0.44352$0.457272
1642516260$0.46$0.52$0.46$0.5230$0.46013
1642516320$0.54$0.54$0.51$0.5163$0.470382
1642516380$0.51$0.51$0.49$0.49188$0.476319
1642516440$0.47$0.50$0.47$0.49380$0.481263
1642516500$0.50$0.55$0.50$0.55101$0.484308
1642516560$0.55$0.58$0.55$0.5833$0.486495
1642516620$0.59$0.59$0.56$0.5638$0.488962
1642516680$0.55$0.56$0.52$0.52472$0.506342
1642516740$0.50$0.53$0.50$0.5220$0.50635
1642516800$0.53$0.59$0.53$0.59471$0.514124
1642516860$0.57$0.57$0.48$0.4820$0.514063
1642516920$0.48$0.48$0.42$0.4211$0.513836
1642516980$0.42$0.44$0.41$0.42515$0.494053
1642517040$0.43$0.47$0.43$0.4627$0.4937
1642517100$0.47$0.49$0.47$0.4910$0.493632
1642517160$0.49$0.52$0.48$0.5214$0.493686
1642517220$0.52$0.55$0.52$0.559$0.493852
1642517280$0.55$0.58$0.55$0.58326$0.501051
1642517340$0.58$0.58$0.54$0.571,252$0.518086
1642517460$0.56$0.58$0.55$0.5635$0.518442
1642517520$0.56$0.57$0.56$0.5711$0.518556
1642517580$0.53$0.54$0.53$0.5317$0.518627
1642517640$0.51$0.52$0.50$0.5136$0.518553
1642517700$0.53$0.57$0.53$0.57678$0.523446
1642517760$0.56$0.59$0.55$0.581,563$0.530639
1642517820$0.59$0.60$0.59$0.606$0.530697
1642517880$0.60$0.60$0.58$0.5820$0.530874
1642517940$0.56$0.57$0.52$0.5228$0.530875
1642518000$0.51$0.54$0.51$0.52154$0.530978
1642518060$0.56$0.56$0.56$0.5637$0.531133
1642518120$0.58$0.59$0.57$0.59597$0.535045
1642518180$0.59$0.59$0.56$0.565$0.535065
1642518240$0.57$0.57$0.55$0.55496$0.536984
1642518300$0.51$0.53$0.51$0.5270$0.536817
1642518360$0.53$0.53$0.45$0.4581$0.53672
1642518420$0.44$0.48$0.44$0.4819$0.536533
1642518480$0.48$0.48$0.46$0.464$0.536501
1642518540$0.45$0.45$0.42$0.4215$0.536309
1642518600$0.44$0.44$0.39$0.3939$0.535789
1642518660$0.40$0.40$0.40$0.4014$0.535558
1642518720$0.40$0.42$0.40$0.4248$0.534781
1642518780$0.43$0.46$0.42$0.466$0.53471
1642518840$0.48$0.48$0.47$0.4812$0.534624
1642518900$0.45$0.47$0.44$0.47506$0.530378
1642518960$0.48$0.48$0.44$0.4473$0.529738
1642519020$0.40$0.42$0.40$0.4211$0.529597
1642519080$0.43$0.43$0.43$0.433$0.529563
1642519140$0.43$0.49$0.43$0.4685$0.528823
1642519200$0.47$0.49$0.47$0.48121$0.528292
1642519260$0.48$0.50$0.48$0.50215$0.527637
1642519320$0.51$0.51$0.50$0.51939$0.525784
1642519380$0.51$0.51$0.49$0.4917$0.525738
1642519440$0.47$0.47$0.47$0.472$0.525728
1642519500$0.42$0.44$0.42$0.446$0.525669
1642519560$0.44$0.44$0.44$0.4416$0.525536
1642519680$0.41$0.43$0.41$0.4354$0.524944
1642519740$0.43$0.43$0.40$0.409$0.524854
1642519800$0.40$0.43$0.40$0.43226$0.522392
1642519860$0.45$0.46$0.45$0.4535$0.522172
1642519920$0.45$0.45$0.45$0.456$0.522132
1642519980$0.45$0.47$0.45$0.472$0.52212
1642520040$0.46$0.46$0.46$0.465$0.522091
1642520100$0.46$0.46$0.46$0.465$0.522062
1642520160$0.47$0.47$0.47$0.4712$0.522003
1642520220$0.47$0.48$0.47$0.4811$0.52195
1642520280$0.49$0.49$0.49$0.491$0.521947
1642520340$0.49$0.49$0.49$0.492$0.521941
1642520400$0.51$0.51$0.51$0.5140$0.521897
1642520460$0.49$0.49$0.49$0.491$0.521894
1642520520$0.51$0.51$0.50$0.5024$0.521849
1642520580$0.45$0.45$0.45$0.4515$0.521749
1642520640$0.48$0.48$0.47$0.473$0.521736
1642520700$0.44$0.44$0.42$0.443$0.521712
1642520760$0.47$0.48$0.47$0.4721$0.52162
1642520820$0.49$0.49$0.45$0.48882$0.516307
1642521000$0.49$0.50$0.49$0.5022$0.516275
1642521060$0.48$0.51$0.48$0.5024$0.51622
1642521120$0.50$0.50$0.49$0.505$0.516212
1642521180$0.49$0.53$0.49$0.5241$0.51619
1642521240$0.52$0.54$0.51$0.5431$0.516191
1642521300$0.53$0.56$0.53$0.5426$0.516232
1642521360$0.54$0.54$0.54$0.541$0.516234
1642521420$0.54$0.54$0.54$0.541$0.516236
1642521480$0.57$0.57$0.57$0.57499$0.518413
1642521540$0.59$0.59$0.56$0.5613$0.518485
1642521600$0.56$0.56$0.56$0.562$0.518491
1642521660$0.56$0.58$0.56$0.57207$0.51918
1642521720$0.55$0.55$0.55$0.5511$0.519207
1642521780$0.53$0.53$0.53$0.531$0.519208
1642521840$0.55$0.55$0.55$0.5510$0.519232
1642521900$0.52$0.53$0.52$0.5316$0.519234
1642521960$0.54$0.55$0.54$0.554$0.519242
1642522020$0.57$0.58$0.57$0.5817$0.519318
1642522080$0.59$0.63$0.59$0.6249$0.519661
1642522140$0.64$0.64$0.59$0.5925$0.519836
1642522200$0.58$0.60$0.58$0.589$0.519888
1642522260$0.55$0.55$0.55$0.553$0.519895
1642522320$0.58$0.58$0.58$0.5810$0.519942
1642522380$0.59$0.59$0.57$0.575$0.519967
1642522440$0.55$0.55$0.55$0.551$0.51997
1642522500$0.52$0.52$0.51$0.5137$0.519943
1642522560$0.51$0.51$0.51$0.511$0.519942
1642522620$0.53$0.53$0.53$0.533$0.519945
1642522680$0.53$0.53$0.50$0.5136$0.519947
1642522860$0.54$0.54$0.52$0.527$0.519955
1642522920$0.51$0.51$0.51$0.5119$0.51994
1642523040$0.50$0.50$0.50$0.501$0.519939
1642523100$0.53$0.53$0.53$0.532$0.51994
1642523160$0.54$0.54$0.54$0.541$0.519942
1642523220$0.55$0.55$0.54$0.54122$0.520208
1642523280$0.51$0.51$0.51$0.511$0.520207
1642523340$0.53$0.53$0.53$0.533$0.52021
1642523460$0.56$0.61$0.56$0.6113$0.520281
1642523520$0.62$0.62$0.62$0.6220$0.520435
1642523580$0.63$0.64$0.63$0.64157$0.521746
1642523640$0.62$0.63$0.62$0.6252$0.522134
1642523700$0.61$0.61$0.61$0.611$0.522141
1642523760$0.60$0.61$0.60$0.6015$0.52223
1642523820$0.59$0.59$0.51$0.5160$0.522356
1642523880$0.52$0.54$0.52$0.5455$0.522352
1642523940$0.49$0.49$0.49$0.493$0.522345
1642524060$0.51$0.51$0.51$0.517$0.522338
1642524120$0.50$0.52$0.47$0.4731$0.522265
1642524180$0.47$0.49$0.47$0.494$0.522252
1642524240$0.50$0.50$0.50$0.501$0.52225
1642524300$0.49$0.49$0.49$0.492$0.522246
1642524360$0.48$0.48$0.48$0.483$0.522236
1642524420$0.48$0.48$0.48$0.481,000$0.519296
1642524600$0.42$0.42$0.41$0.415$0.51926
1642524660$0.43$0.43$0.36$0.3621$0.519045
1642524720$0.47$0.47$0.46$0.462$0.519037
1642524780$0.46$0.47$0.46$0.463$0.519026
1642524840$0.47$0.47$0.47$0.4750$0.518856
1642524900$0.48$0.48$0.47$0.471,014$0.515653
1642524960$0.49$0.49$0.49$0.491$0.515652
1642525020$0.48$0.48$0.48$0.482$0.515647
1642525200$0.48$0.50$0.48$0.505$0.515637
1642525260$0.52$0.52$0.52$0.521$0.515637
1642525320$0.55$0.55$0.54$0.557$0.515652
1642525380$0.54$0.56$0.54$0.565$0.515662
1642525440$0.57$0.58$0.57$0.582$0.51567
1642525500$0.59$0.61$0.59$0.617$0.515711
1642525560$0.61$0.62$0.61$0.6214$0.515799
1642525620$0.62$0.62$0.62$0.621$0.515806
1642525680$0.59$0.59$0.59$0.5922$0.515911
1642525740$0.58$0.58$0.57$0.574$0.515927
1642525800$0.57$0.57$0.56$0.5640$0.516064
1642525860$0.59$0.59$0.58$0.5815$0.51613
1642525920$0.59$0.59$0.59$0.599$0.516173
1642525980$0.58$0.58$0.57$0.5711$0.516217
1642526040$0.56$0.56$0.56$0.561$0.51622
1642526100$0.55$0.55$0.55$0.5512$0.516246
1642526160$0.58$0.58$0.58$0.582$0.516254
1642526220$0.53$0.53$0.53$0.532$0.516256
1642526280$0.52$0.52$0.52$0.521$0.516256
1642526340$0.52$0.52$0.52$0.5242$0.516266
1642526400$0.53$0.53$0.53$0.535$0.516271
1642526580$0.54$0.54$0.54$0.548$0.516283
1642526640$0.57$0.60$0.57$0.6016$0.516351
1642526760$0.61$0.61$0.61$0.614$0.516375
1642526820$0.61$0.61$0.61$0.611$0.516381
1642526880$0.60$0.62$0.60$0.6116$0.516479
1642526940$0.61$0.61$0.60$0.6052$0.516786
1642527000$0.61$0.61$0.61$0.6111$0.516851
1642527060$0.64$0.64$0.64$0.643$0.516874
1642527120$0.63$0.63$0.63$0.63105$0.517622
1642527180$0.66$0.66$0.64$0.6448$0.518033
1642527240$0.64$0.64$0.59$0.5917$0.518146
1642527360$0.60$0.60$0.60$0.6061$0.518458
1642527420$0.60$0.63$0.60$0.6313$0.518529
1642527480$0.63$0.63$0.63$0.631$0.518536
1642527540$0.64$0.65$0.63$0.6330$0.518758
1642527600$0.62$0.62$0.61$0.6114$0.518838
1642527720$0.61$0.61$0.60$0.6010$0.518889
1642527780$0.61$0.62$0.61$0.6210$0.518949
1642527840$0.63$0.63$0.63$0.6322$0.5191
1642527900$0.63$0.63$0.63$0.6360$0.519512
1642527960$0.64$0.64$0.64$0.643$0.519534
1642528020$0.65$0.69$0.65$0.6838$0.519902
1642528080$0.68$0.71$0.68$0.71136$0.521435
1642528140$0.70$0.70$0.69$0.7035$0.521812
1642528200$0.71$0.71$0.71$0.712$0.521835
1642528320$0.66$0.67$0.66$0.67151$0.523097
1642528380$0.67$0.69$0.67$0.6961$0.523638
1642528440$0.70$0.71$0.70$0.71271$0.526484
1642528500$0.70$0.72$0.70$0.721,186$0.537995
1642528560$0.70$0.70$0.67$0.67440$0.541555
1642528620$0.67$0.70$0.67$0.704$0.541586
1642528680$0.69$0.69$0.68$0.69167$0.542871
1642528740$0.71$0.73$0.71$0.7310$0.542963
1642528800$0.74$0.75$0.74$0.747$0.543038
1642528860$0.73$0.74$0.72$0.7320$0.543236
1642528920$0.75$0.77$0.75$0.77128$0.544685
1642528980$0.77$0.78$0.73$0.7397$0.545669
1642529040$0.73$0.74$0.73$0.7322$0.545883
1642529100$0.75$0.75$0.75$0.7512$0.546013
1642529160$0.76$0.77$0.76$0.7745$0.546536
1642529220$0.77$0.77$0.73$0.7337$0.546935
1642529280$0.72$0.72$0.72$0.7217$0.547089
1642529340$0.71$0.71$0.69$0.6952$0.54748
1642529400$0.70$0.70$0.67$0.68333$0.549676
1642529460$0.68$0.70$0.67$0.68111$0.550398
1642529520$0.67$0.69$0.67$0.6997$0.550991
1642529580$0.65$0.65$0.65$0.65125$0.551616
1642529640$0.63$0.63$0.63$0.6330$0.551735
1642529700$0.64$0.64$0.64$0.641,602$0.558339
1642529820$0.60$0.60$0.60$0.6010$0.558359
1642529880$0.59$0.59$0.59$0.593$0.558363
1642529940$0.62$0.62$0.61$0.6227$0.55844
1642530000$0.62$0.66$0.62$0.653,017$0.567853
1642530060$0.65$0.69$0.65$0.693$0.567866
1642530120$0.70$0.71$0.69$0.6913$0.567937
1642530180$0.69$0.69$0.68$0.6821$0.568033
1642530240$0.69$0.69$0.69$0.6910$0.568083
1642530300$0.69$0.69$0.69$0.691$0.568088
1642530360$0.70$0.70$0.70$0.703$0.568104
1642530480$0.69$0.69$0.68$0.6815$0.568177
1642530540$0.67$0.67$0.65$0.66117$0.568618
1642530600$0.66$0.66$0.64$0.646$0.568638
1642530660$0.65$0.65$0.65$0.652$0.568645
1642530720$0.68$0.68$0.68$0.681$0.568649
1642530780$0.68$0.68$0.68$0.684$0.568667
1642530900$0.61$0.61$0.61$0.6110$0.568684
1642530960$0.60$0.60$0.60$0.601$0.568685
1642531020$0.62$0.62$0.62$0.623$0.568691
1642531080$0.63$0.63$0.60$0.6062$0.568843
1642531140$0.57$0.57$0.57$0.576$0.568843
1642531200$0.56$0.58$0.56$0.5812$0.568847
1642531320$0.57$0.57$0.57$0.571$0.568847
1642531380$0.55$0.55$0.54$0.558$0.568838
1642531440$0.56$0.56$0.56$0.566$0.568836
1642531500$0.53$0.53$0.53$0.533$0.568831
1642531560$0.53$0.53$0.53$0.5362$0.568735
1642531620$0.52$0.56$0.52$0.56119$0.568671
1642531680$0.57$0.57$0.56$0.5738$0.568667
1642531740$0.56$0.56$0.56$0.562$0.568667
1642531800$0.56$0.56$0.55$0.553$0.568665
1642531920$0.57$0.57$0.57$0.574$0.568665
1642531980$0.56$0.57$0.56$0.5618$0.568663
1642532040$0.55$0.55$0.55$0.5550$0.568625
1642532160$0.57$0.57$0.57$0.5760$0.568629
1642532280$0.51$0.52$0.50$0.5026$0.568568
1642532400$0.50$0.50$0.49$0.4912$0.568535
1642532460$0.49$0.49$0.47$0.4722$0.568449
1642532520$0.48$0.48$0.48$0.486$0.568428
1642532580$0.48$0.49$0.48$0.494$0.568415
1642532640$0.49$0.49$0.49$0.495$0.5684
1642532700$0.48$0.48$0.47$0.4711$0.568361
1642532820$0.50$0.50$0.50$0.502$0.568355
1642532880$0.50$0.51$0.50$0.514$0.568346
1642533060$0.48$0.48$0.48$0.485$0.568328
1642533120$0.49$0.49$0.49$0.491$0.568325
1642533180$0.49$0.49$0.49$0.491$0.568322
1642533240$0.50$0.50$0.50$0.501$0.568319
1642533300$0.49$0.49$0.48$0.485$0.568303
1642533420$0.50$0.50$0.50$0.501$0.5683
1642533480$0.50$0.50$0.50$0.504$0.568289
1642533540$0.47$0.47$0.47$0.471$0.568285
1642533720$0.50$0.50$0.50$0.502$0.56828
1642533840$0.49$0.49$0.49$0.493$0.568271
1642533900$0.52$0.52$0.52$0.5230$0.568213
1642534020$0.51$0.51$0.51$0.511$0.568211
1642534080$0.49$0.49$0.49$0.491$0.568208
1642534200$0.48$0.48$0.48$0.483$0.568197
1642534260$0.45$0.45$0.41$0.4160$0.567889
1642534320$0.42$0.42$0.41$0.4125$0.567742
1642534380$0.41$0.41$0.41$0.4146$0.567456
1642534440$0.41$0.41$0.41$0.412$0.567444
1642534500$0.40$0.42$0.40$0.41109$0.566767
1642534560$0.40$0.40$0.40$0.403$0.566747
1642534620$0.40$0.40$0.40$0.401$0.566741
1642534680$0.41$0.41$0.39$0.4123$0.56659
1642534800$0.40$0.41$0.40$0.418$0.566539
1642534920$0.40$0.40$0.40$0.405$0.566506
1642534980$0.40$0.41$0.40$0.4176$0.566032
1642535040$0.41$0.41$0.40$0.404$0.566007
1642535100$0.40$0.40$0.40$0.405$0.565975
1642535160$0.38$0.39$0.38$0.3952$0.565599
1642535220$0.38$0.38$0.36$0.3716$0.565474
1642535280$0.36$0.37$0.36$0.373$0.565451
1642535340$0.37$0.38$0.37$0.37111$0.564612
1642535400$0.36$0.36$0.36$0.361$0.564604
1642535460$0.35$0.35$0.35$0.3515$0.564479
1642535520$0.34$0.34$0.34$0.3453$0.56402
1642535580$0.33$0.33$0.33$0.331$0.564011
1642535640$0.34$0.34$0.34$0.3417$0.563864
1642535700$0.34$0.35$0.34$0.357$0.563806
1642535760$0.35$0.35$0.35$0.351$0.563797
1642535820$0.33$0.33$0.33$0.335$0.563752
1642535880$0.32$0.33$0.32$0.3313$0.563631
1642535940$0.34$0.34$0.34$0.34102$0.562756
1642536060$0.38$0.38$0.38$0.381$0.562749
1642536120$0.37$0.37$0.35$0.367,509$0.515147
1642536240$0.40$0.40$0.40$0.4030$0.515044
1642536300$0.42$0.42$0.42$0.421$0.515041
1642536360$0.42$0.42$0.40$0.40109$0.514674
1642536480$0.40$0.40$0.40$0.401$0.514671
1642536540$0.41$0.41$0.41$0.4118$0.514615
1642536600$0.42$0.42$0.41$0.4151$0.514466
1642536660$0.40$0.40$0.40$0.4010$0.514432
1642536780$0.38$0.39$0.38$0.392$0.514424
1642536840$0.40$0.40$0.40$0.408$0.514397
1642536900$0.45$0.46$0.45$0.46103$0.514232
1642536960$0.51$0.51$0.51$0.51319$0.514192
1642537020$0.53$0.53$0.53$0.5327$0.514205
1642537080$0.53$0.53$0.53$0.531$0.514205
1642537140$0.50$0.51$0.50$0.516$0.514203
1642537200$0.52$0.52$0.51$0.51129$0.514188
1642537320$0.50$0.50$0.49$0.4914$0.514181
1642537380$0.49$0.49$0.49$0.496$0.514177
1642537440$0.49$0.50$0.49$0.508$0.514173
1642537560$0.50$0.52$0.50$0.52103$0.514189
1642537620$0.51$0.51$0.50$0.502$0.514188
1642537680$0.51$0.51$0.51$0.517$0.514187
1642537740$0.52$0.52$0.52$0.524$0.514188
1642537800$0.53$0.54$0.53$0.545$0.514191
1642537860$0.53$0.53$0.53$0.535$0.514193
1642537920$0.51$0.51$0.51$0.516$0.514192
1642537980$0.51$0.52$0.51$0.522$0.514192
1642538040$0.53$0.54$0.52$0.54257$0.514381
1642538160$0.55$0.56$0.55$0.5628$0.514417
1642538220$0.54$0.54$0.54$0.54100$0.51449
1642538280$0.54$0.54$0.54$0.5410$0.514497
1642538340$0.53$0.55$0.53$0.5430$0.514519
1642538400$0.54$0.56$0.53$0.5656$0.514552
1642538460$0.54$0.58$0.54$0.58217$0.514885
1642538520$0.59$0.60$0.59$0.6053$0.515013
1642538580$0.61$0.61$0.60$0.605$0.515026
1642538640$0.60$0.60$0.59$0.5963$0.51516
1642538700$0.61$0.61$0.59$0.6116$0.515202
1642538760$0.59$0.59$0.56$0.56284$0.515638
1642538820$0.57$0.58$0.56$0.5624$0.51568
1642538880$0.55$0.57$0.55$0.572,640$0.518053
1642538940$0.58$0.58$0.52$0.5211$0.518061
1642539000$0.50$0.50$0.48$0.482,089$0.516113
1642539060$0.49$0.54$0.49$0.54112$0.516144
1642539120$0.53$0.55$0.53$0.5511$0.516149
1642539180$0.55$0.58$0.55$0.581,001$0.516965
1642539240$0.57$0.64$0.56$0.642,040$0.521125
1642539300$0.64$0.64$0.60$0.63246$0.521691
1642539360$0.62$0.63$0.60$0.60205$0.522142
1642539420$0.59$0.59$0.53$0.54526$0.522592
1642539480$0.55$0.56$0.55$0.5668$0.522647
1642539540$0.57$0.58$0.53$0.5328$0.522667
1642539600$0.51$0.53$0.51$0.534$0.522667
1642539660$0.53$0.53$0.53$0.5354$0.522676
1642539720$0.54$0.54$0.53$0.53152$0.522701
1642539780$0.53$0.54$0.53$0.54414$0.52277
1642539840$0.53$0.53$0.53$0.532,451$0.523142
1642539900$0.54$0.54$0.54$0.541$0.523142
1642539960$0.53$0.53$0.53$0.5350$0.523149
1642540140$0.54$0.54$0.54$0.54100$0.523184
1642540440$0.52$0.52$0.52$0.5210$0.523184