SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 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
1642602600$0.28$0.29$0.27$0.2931$0.288387
1642602660$0.31$0.31$0.28$0.2883$0.288245
1642602720$0.25$0.25$0.24$0.2584$0.271565
1642602780$0.26$0.27$0.26$0.2731$0.271222
1642602840$0.26$0.30$0.26$0.2916$0.272285
1642602900$0.29$0.30$0.25$0.25126$0.272264
1642602960$0.27$0.27$0.24$0.2495$0.267467
1642603020$0.24$0.25$0.21$0.21154$0.262838
1642603080$0.22$0.22$0.21$0.22123$0.255491
1642603140$0.21$0.21$0.21$0.21106$0.249811
1642603200$0.22$0.24$0.22$0.2428$0.249452
1642603260$0.23$0.25$0.22$0.2413$0.249202
1642603320$0.24$0.25$0.22$0.256$0.249129
1642603380$0.27$0.28$0.26$0.28632$0.256335
1642603440$0.26$0.26$0.24$0.2442$0.256152
1642603500$0.24$0.24$0.22$0.2463$0.255137
1642603560$0.20$0.20$0.20$0.201$0.255104
1642603620$0.20$0.22$0.20$0.22124$0.25261
1642603680$0.22$0.22$0.20$0.2050$0.251587
1642603740$0.21$0.24$0.20$0.2323$0.251168
1642603800$0.23$0.24$0.23$0.24101$0.250579
1642603860$0.23$0.23$0.23$0.231$0.250569
1642603920$0.22$0.22$0.21$0.229$0.250422
1642603980$0.22$0.22$0.21$0.211,002$0.240061
1642604040$0.23$0.23$0.23$0.231$0.240057
1642604100$0.21$0.21$0.21$0.212$0.240037
1642604160$0.21$0.21$0.20$0.207$0.239945
1642604220$0.22$0.22$0.21$0.2118$0.239798
1642604280$0.21$0.21$0.21$0.2111$0.239688
1642604340$0.21$0.21$0.21$0.21505$0.235389
1642604400$0.21$0.22$0.21$0.22519$0.233356
1642604460$0.22$0.22$0.22$0.221$0.233353
1642604580$0.23$0.23$0.22$0.2231$0.233325
1642604640$0.21$0.21$0.21$0.214$0.233302
1642604700$0.23$0.24$0.23$0.247$0.233301
1642604760$0.24$0.24$0.24$0.2410$0.233317
1642604820$0.25$0.27$0.25$0.2722$0.233449
1642604880$0.27$0.28$0.27$0.27661$0.238589
1642604940$0.25$0.25$0.25$0.2530$0.238661
1642605000$0.26$0.26$0.25$0.26507$0.239753
1642605060$0.25$0.26$0.23$0.26182$0.240324
1642605120$0.25$0.25$0.24$0.249$0.240327
1642605240$0.24$0.25$0.24$0.2526$0.240334
1642605300$0.24$0.24$0.24$0.2410$0.240334
1642605360$0.24$0.25$0.24$0.25102$0.240508
1642605420$0.27$0.27$0.27$0.271$0.240513
1642605480$0.28$0.30$0.28$0.30144$0.241743
1642605540$0.29$0.29$0.27$0.274$0.241766
1642605600$0.27$0.30$0.27$0.307$0.241823
1642605660$0.30$0.30$0.30$0.301$0.241833
1642605720$0.30$0.30$0.29$0.3040$0.242213
1642605780$0.30$0.30$0.29$0.30236$0.244468
1642605840$0.30$0.30$0.29$0.3073$0.24513
1642605900$0.30$0.33$0.30$0.3323$0.245439
1642605960$0.33$0.33$0.32$0.337$0.245534
1642606020$0.33$0.33$0.32$0.33438$0.251025
1642606080$0.33$0.33$0.32$0.32153$0.252808
1642606140$0.32$0.34$0.32$0.3412$0.252937
1642606200$0.33$0.33$0.32$0.326$0.252998
1642606260$0.33$0.33$0.32$0.324$0.253039
1642606320$0.34$0.36$0.34$0.36107$0.2544
1642606380$0.35$0.35$0.34$0.345$0.254467
1642606440$0.33$0.33$0.33$0.332$0.254489
1642606500$0.35$0.35$0.35$0.3525$0.254835
1642606560$0.36$0.36$0.36$0.3642$0.255471
1642606620$0.36$0.36$0.33$0.336$0.255544
1642606680$0.32$0.34$0.32$0.3415$0.255712
1642606740$0.34$0.35$0.34$0.3563$0.256548
1642606800$0.36$0.38$0.36$0.384$0.256613
1642606860$0.36$0.36$0.35$0.36126$0.258343
1642606920$0.37$0.37$0.37$0.371$0.258358
1642606980$0.34$0.34$0.33$0.33110$0.259456
1642607040$0.34$0.34$0.33$0.33118$0.26074
1642607100$0.34$0.34$0.33$0.34308$0.263881
1642607160$0.35$0.36$0.34$0.3553$0.264431
1642607220$0.36$0.37$0.36$0.3716$0.264639
1642607280$0.38$0.38$0.36$0.3627$0.264975
1642607340$0.36$0.37$0.36$0.378$0.265075
1642607400$0.37$0.37$0.34$0.342$0.265098
1642607460$0.33$0.33$0.31$0.32111$0.26582
1642607520$0.31$0.32$0.30$0.32453$0.268037
1642607580$0.32$0.32$0.31$0.31107$0.26857
1642607640$0.32$0.32$0.32$0.322$0.268583
1642607700$0.33$0.33$0.31$0.313$0.268602
1642607760$0.31$0.31$0.30$0.317$0.26863
1642607820$0.31$0.32$0.30$0.3249$0.268905
1642607880$0.33$0.33$0.33$0.332$0.26892
1642607940$0.33$0.33$0.30$0.3144$0.269139
1642608000$0.32$0.32$0.30$0.3156$0.269407
1642608060$0.31$0.31$0.30$0.3082$0.269773
1642608120$0.30$0.32$0.30$0.32341$0.271449
1642608180$0.32$0.32$0.30$0.3016$0.27153
1642608240$0.31$0.32$0.31$0.323$0.271544
1642608300$0.32$0.34$0.32$0.3329$0.271727
1642608360$0.35$0.35$0.34$0.3510$0.27181
1642608420$0.35$0.35$0.35$0.3510$0.271896
1642608480$0.34$0.36$0.34$0.367$0.271958
1642608540$0.34$0.34$0.33$0.336$0.272001
1642608600$0.36$0.36$0.36$0.368$0.272078
1642608660$0.37$0.37$0.36$0.368$0.27216
1642608720$0.36$0.38$0.36$0.385$0.272214
1642608780$0.38$0.39$0.38$0.3931$0.272606
1642608840$0.39$0.40$0.39$0.4022$0.272899
1642608900$0.40$0.40$0.36$0.368$0.272994
1642608960$0.37$0.40$0.36$0.4062$0.273741
1642609020$0.40$0.40$0.40$0.406$0.273822
1642609080$0.40$0.42$0.39$0.4127$0.274209
1642609140$0.42$0.42$0.40$0.4019$0.274499
1642609200$0.39$0.39$0.38$0.3832$0.274865
1642609260$0.38$0.42$0.38$0.426$0.27494
1642609320$0.42$0.42$0.42$0.429$0.275079
1642609380$0.42$0.43$0.42$0.4346$0.275801
1642609440$0.42$0.43$0.42$0.439$0.275947
1642609500$0.43$0.44$0.43$0.438$0.27608
1642609560$0.42$0.42$0.41$0.4132$0.276565
1642609620$0.37$0.37$0.34$0.3465$0.27702
1642609680$0.35$0.35$0.35$0.352$0.277035
1642609740$0.36$0.36$0.36$0.365$0.277078
1642609800$0.33$0.34$0.31$0.331,135$0.282109
1642609860$0.33$0.37$0.33$0.3623$0.28225
1642609980$0.37$0.37$0.37$0.372$0.282266
1642610040$0.38$0.39$0.38$0.3821$0.282464
1642610160$0.39$0.41$0.39$0.41126$0.283739
1642610280$0.39$0.39$0.39$0.3911$0.283847
1642610400$0.39$0.40$0.39$0.402$0.283867
1642610520$0.34$0.34$0.34$0.3410$0.283919
1642610640$0.37$0.37$0.35$0.36144$0.284997
1642610700$0.37$0.37$0.35$0.352$0.28501
1642610760$0.32$0.32$0.32$0.3211$0.285045
1642610820$0.32$0.32$0.32$0.3212$0.285083
1642610880$0.30$0.30$0.30$0.302$0.285086
1642610940$0.30$0.30$0.30$0.3037$0.285136
1642611000$0.30$0.31$0.30$0.313$0.285142
1642611060$0.29$0.30$0.29$0.304$0.285145
1642611120$0.30$0.30$0.30$0.302$0.285148
1642611180$0.27$0.28$0.27$0.276$0.285141
1642611240$0.24$0.24$0.24$0.2411$0.285096
1642611300$0.24$0.24$0.24$0.2412$0.285047
1642611360$0.25$0.25$0.24$0.2434$0.284919
1642611420$0.25$0.25$0.24$0.2420$0.284851
1642611480$0.24$0.25$0.24$0.246$0.284829
1642611540$0.25$0.26$0.25$0.2690$0.284597
1642611600$0.24$0.24$0.23$0.2323$0.284487
1642611660$0.22$0.23$0.22$0.2352$0.284237
1642611720$0.22$0.22$0.22$0.223$0.28422
1642611780$0.22$0.23$0.22$0.23101$0.28374
1642611900$0.22$0.22$0.22$0.222$0.283729
1642611960$0.22$0.22$0.21$0.217$0.283687
1642612080$0.21$0.21$0.21$0.2111$0.283616
1642612140$0.21$0.21$0.20$0.2112$0.283538
1642612200$0.20$0.20$0.19$0.192$0.283523
1642612260$0.20$0.20$0.20$0.205$0.283487
1642612320$0.18$0.18$0.18$0.181$0.283478
1642612380$0.18$0.18$0.18$0.18212$0.281603
1642612440$0.18$0.18$0.17$0.175$0.281559
1642612500$0.18$0.18$0.18$0.1895$0.280741
1642612560$0.18$0.18$0.18$0.1810$0.280656
1642612620$0.19$0.19$0.19$0.1926$0.280457
1642612680$0.20$0.20$0.20$0.202$0.280443
1642612740$0.20$0.20$0.19$0.1914$0.280345
1642612860$0.20$0.20$0.19$0.1976$0.279833
1642612980$0.20$0.20$0.20$0.201$0.279826
1642613040$0.19$0.19$0.18$0.1820$0.279668
1642613100$0.18$0.18$0.18$0.1810$0.279585
1642613160$0.18$0.18$0.18$0.1819$0.279427
1642613220$0.17$0.18$0.17$0.1859$0.278938
1642613280$0.17$0.17$0.17$0.175$0.278893
1642613400$0.18$0.18$0.17$0.1722$0.278711
1642613520$0.18$0.18$0.18$0.185$0.27867
1642613580$0.18$0.18$0.18$0.18110$0.277779
1642613640$0.19$0.19$0.19$0.1931$0.277556
1642613760$0.19$0.19$0.19$0.193$0.277534
1642613820$0.19$0.19$0.19$0.191$0.277527
1642613880$0.19$0.19$0.19$0.191$0.27752
1642613940$0.19$0.20$0.19$0.202$0.277506
1642614000$0.20$0.20$0.20$0.201$0.2775
1642614060$0.20$0.23$0.20$0.22120$0.276941
1642614120$0.23$0.23$0.23$0.23151$0.276373
1642614240$0.22$0.22$0.21$0.216$0.276344
1642614300$0.22$0.22$0.21$0.215$0.27632
1642614360$0.20$0.20$0.20$0.201$0.276314
1642614420$0.18$0.18$0.17$0.173$0.27629
1642614540$0.18$0.18$0.18$0.182$0.276274
1642614660$0.19$0.19$0.19$0.191$0.276267
1642614780$0.20$0.20$0.20$0.201$0.276261
1642614840$0.20$0.20$0.20$0.201$0.276255
1642614900$0.21$0.21$0.21$0.2111$0.276197
1642614960$0.19$0.19$0.19$0.1910$0.276128
1642615020$0.20$0.20$0.18$0.1819$0.275997
1642615080$0.19$0.19$0.19$0.196$0.275956
1642615140$0.19$0.19$0.19$0.192$0.275942
1642615200$0.19$0.21$0.19$0.212$0.27593
1642615260$0.20$0.20$0.20$0.205$0.2759
1642615320$0.19$0.19$0.19$0.191$0.275893
1642615380$0.19$0.19$0.19$0.194$0.275866
1642615440$0.17$0.17$0.17$0.171$0.275857
1642615560$0.17$0.17$0.17$0.171$0.275849
1642615680$0.19$0.19$0.19$0.192$0.275835
1642615740$0.19$0.19$0.19$0.194$0.275808
1642615800$0.18$0.18$0.18$0.1860$0.275353
1642615920$0.18$0.18$0.18$0.181$0.275346
1642616220$0.18$0.18$0.18$0.1810$0.27527
1642616340$0.17$0.17$0.17$0.171$0.275262
1642616460$0.20$0.20$0.20$0.205$0.275232
1642616520$0.19$0.19$0.19$0.195$0.275199
1642616580$0.18$0.19$0.18$0.195$0.275163
1642616700$0.19$0.19$0.18$0.182$0.275148
1642616880$0.20$0.20$0.19$0.196$0.275112
1642616940$0.21$0.21$0.21$0.211$0.275107
1642617000$0.21$0.22$0.21$0.2172$0.27474
1642617060$0.20$0.20$0.20$0.209$0.274687
1642617120$0.20$0.20$0.19$0.195$0.274655
1642617240$0.20$0.20$0.20$0.201$0.27465
1642617300$0.21$0.22$0.21$0.224$0.274632
1642617360$0.22$0.22$0.21$0.2217$0.274552
1642617480$0.22$0.22$0.22$0.229$0.274514
1642617540$0.22$0.23$0.22$0.234$0.274499
1642617600$0.22$0.22$0.22$0.221$0.274495
1642617660$0.22$0.22$0.22$0.224$0.274478
1642617720$0.22$0.23$0.22$0.233$0.274466
1642617840$0.22$0.22$0.22$0.225$0.274444
1642617900$0.20$0.21$0.20$0.215$0.274416
1642618080$0.21$0.22$0.21$0.224$0.274398
1642618140$0.21$0.21$0.21$0.211$0.274393
1642618200$0.23$0.23$0.23$0.231$0.274389
1642618260$0.22$0.22$0.22$0.223$0.274376
1642618320$0.22$0.22$0.22$0.222$0.274368
1642618380$0.21$0.21$0.21$0.211$0.274363
1642618440$0.22$0.22$0.22$0.225$0.274342
1642618560$0.20$0.20$0.20$0.2010$0.274284
1642618620$0.20$0.20$0.20$0.20195$0.273172
1642618680$0.20$0.20$0.20$0.206$0.273139
1642618740$0.21$0.21$0.21$0.214$0.273119
1642618800$0.22$0.22$0.20$0.203$0.273104
1642618860$0.21$0.21$0.21$0.21145$0.272411
1642618920$0.21$0.21$0.21$0.212$0.272401
1642619100$0.24$0.26$0.24$0.26201$0.271969
1642619160$0.27$0.29$0.27$0.29127$0.272137
1642619280$0.28$0.28$0.27$0.283$0.272138
1642619340$0.29$0.29$0.29$0.294$0.272143
1642619400$0.28$0.29$0.28$0.2910$0.272155
1642619460$0.27$0.27$0.26$0.279$0.272152
1642619520$0.27$0.29$0.27$0.29357$0.272601
1642619580$0.29$0.29$0.29$0.291$0.272603
1642619640$0.28$0.29$0.28$0.2916$0.272615
1642619700$0.30$0.31$0.29$0.319$0.27263
1642619760$0.29$0.31$0.29$0.30363$0.273544
1642619940$0.30$0.30$0.30$0.302$0.273548
1642620060$0.31$0.31$0.31$0.311$0.27355
1642620120$0.32$0.32$0.29$0.2919$0.273604
1642620180$0.32$0.33$0.32$0.33239$0.274374
1642620240$0.33$0.33$0.33$0.331$0.274377
1642620300$0.32$0.32$0.32$0.321$0.274381
1642620360$0.33$0.34$0.33$0.349$0.274417
1642620420$0.33$0.33$0.33$0.33104$0.274811
1642620480$0.32$0.32$0.32$0.321$0.274814
1642620540$0.34$0.35$0.34$0.3521$0.274908
1642620660$0.35$0.35$0.34$0.356$0.274937
1642620720$0.35$0.35$0.34$0.3431$0.275075
1642620780$0.35$0.37$0.35$0.37334$0.276759
1642620840$0.36$0.36$0.36$0.3616$0.276847
1642620900$0.33$0.33$0.32$0.326$0.276865
1642620960$0.31$0.31$0.30$0.314$0.276874
1642621020$0.30$0.30$0.30$0.301$0.276875
1642621080$0.31$0.32$0.31$0.3227$0.276945
1642621200$0.32$0.32$0.31$0.3267$0.277095
1642621260$0.31$0.32$0.31$0.329$0.277119
1642621320$0.30$0.30$0.30$0.3012$0.277137
1642621380$0.30$0.30$0.26$0.26142$0.277163
1642621440$0.25$0.26$0.25$0.2553$0.277087
1642621500$0.25$0.25$0.25$0.251$0.277086
1642621560$0.25$0.25$0.25$0.2511$0.277066
1642621620$0.26$0.28$0.26$0.2634$0.277031
1642621680$0.29$0.30$0.29$0.296$0.277037
1642621740$0.29$0.29$0.26$0.262,003$0.27852
1642621800$0.26$0.26$0.26$0.261$0.278519
1642621920$0.28$0.28$0.27$0.289$0.278518
1642621980$0.27$0.27$0.26$0.264$0.278515
1642622040$0.26$0.26$0.26$0.26100$0.278409
1642622100$0.25$0.25$0.25$0.251$0.278408
1642622160$0.24$0.24$0.22$0.2212$0.278379
1642622220$0.23$0.23$0.23$0.2362$0.278209
1642622280$0.23$0.23$0.22$0.224$0.278197
1642622340$0.23$0.23$0.23$0.232$0.278192
1642622400$0.24$0.24$0.22$0.2216$0.278156
1642622460$0.24$0.26$0.24$0.2418$0.278124
1642622520$0.24$0.24$0.24$0.2449$0.278019
1642622580$0.25$0.27$0.25$0.274$0.278013
1642622640$0.26$0.26$0.25$0.25124$0.277886
1642622700$0.25$0.25$0.24$0.2421$0.277842
1642622760$0.23$0.23$0.23$0.231$0.277839
1642622820$0.25$0.25$0.25$0.252$0.277836
1642622880$0.26$0.26$0.24$0.2430$0.277776
1642622940$0.26$0.26$0.26$0.261$0.277775
1642623000$0.24$0.25$0.24$0.258$0.27776
1642623060$0.24$0.24$0.24$0.242$0.277756
1642623120$0.24$0.24$0.23$0.245$0.277744
1642623180$0.22$0.23$0.22$0.22137$0.277311
1642623240$0.19$0.19$0.19$0.191$0.277307
1642623300$0.20$0.21$0.20$0.2114$0.277248
1642623360$0.22$0.22$0.22$0.2211$0.277213
1642623420$0.22$0.23$0.22$0.2316$0.277166
1642623480$0.23$0.23$0.23$0.235$0.277153
1642623540$0.25$0.25$0.25$0.251$0.277151
1642623600$0.24$0.25$0.24$0.259$0.277136
1642623660$0.23$0.23$0.23$0.231$0.277134
1642623720$0.23$0.23$0.23$0.238$0.277113
1642623780$0.22$0.22$0.22$0.221$0.27711
1642623840$0.23$0.23$0.23$0.231$0.277107
1642623960$0.24$0.24$0.24$0.242$0.277103
1642624020$0.25$0.25$0.25$0.252$0.2771
1642624080$0.25$0.27$0.24$0.2654$0.277023
1642624140$0.27$0.29$0.27$0.2951$0.277027
1642624200$0.29$0.31$0.29$0.3119$0.277053
1642624260$0.30$0.31$0.29$0.30126$0.277156
1642624320$0.30$0.35$0.30$0.3550$0.277333
1642624380$0.35$0.36$0.35$0.3568$0.277628
1642624440$0.35$0.36$0.33$0.3566$0.277885
1642624500$0.34$0.37$0.34$0.3631$0.278017
1642624560$0.36$0.36$0.33$0.3319$0.278076
1642624620$0.33$0.34$0.32$0.3260$0.278229
1642624680$0.34$0.35$0.33$0.35122$0.27864
1642624740$0.34$0.35$0.32$0.3534$0.278748
1642624800$0.35$0.35$0.34$0.3536$0.278876
1642624860$0.35$0.35$0.32$0.3226$0.278947
1642624920$0.31$0.33$0.30$0.33213$0.279357
1642624980$0.33$0.33$0.31$0.32213$0.279697
1642625040$0.30$0.32$0.30$0.32514$0.280531
1642625100$0.30$0.33$0.30$0.337$0.280543
1642625160$0.32$0.33$0.32$0.3217$0.280577
1642625220$0.32$0.32$0.31$0.319$0.280593
1642625280$0.31$0.32$0.31$0.324$0.2806
1642625340$0.32$0.33$0.32$0.32135$0.280869
1642625400$0.35$0.39$0.35$0.391,241$0.285704
1642625460$0.38$0.39$0.36$0.3968$0.286009
1642625520$0.39$0.41$0.38$0.40180$0.286946
1642625580$0.41$0.43$0.41$0.42179$0.288075
1642625640$0.43$0.43$0.40$0.42253$0.289608
1642625700$0.41$0.45$0.40$0.44111$0.290323
1642625760$0.43$0.49$0.43$0.476,857$0.332577
1642625820$0.47$0.47$0.44$0.451,742$0.339552
1642625880$0.46$0.50$0.45$0.505,449$0.356403
1642625940$0.50$0.53$0.48$0.50382$0.357924
1642626000$0.49$0.49$0.45$0.45784$0.360607
1642626060$0.44$0.46$0.44$0.45278$0.361337
1642626120$0.45$0.50$0.45$0.4889$0.361563
1642626180$0.49$0.49$0.45$0.46327$0.362488
1642626240$0.45$0.47$0.45$0.46142$0.36285
1642626300$0.45$0.45$0.42$0.429$0.362865
1642626360$0.42$0.42$0.41$0.42139$0.36307
1642626420$0.42$0.42$0.41$0.42319$0.363538
1642626480$0.41$0.41$0.39$0.4117$0.363557
1642626540$0.41$0.42$0.41$0.4238$0.363604
1642626600$0.40$0.41$0.40$0.418$0.363613
1642626660$0.41$0.41$0.41$0.413$0.363617
1642626720$0.41$0.42$0.41$0.4214$0.363635
1642626780$0.42$0.42$0.40$0.4285$0.363751
1642626840$0.43$0.44$0.43$0.44588$0.364751