SPY21Jan22P440.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 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
1642689000$0.21$0.22$0.18$0.18487$0.186221
1642689060$0.19$0.20$0.17$0.17160$0.187094
1642689120$0.17$0.17$0.15$0.16545$0.175251
1642689180$0.16$0.16$0.15$0.15298$0.170798
1642689240$0.16$0.17$0.15$0.17212$0.169488
1642689300$0.17$0.19$0.16$0.19278$0.169838
1642689360$0.19$0.20$0.18$0.1948$0.170295
1642689420$0.19$0.19$0.17$0.1941$0.170463
1642689480$0.19$0.19$0.18$0.1981$0.171172
1642689540$0.19$0.19$0.18$0.1977$0.171818
1642689600$0.19$0.20$0.18$0.1952$0.172128
1642689660$0.19$0.19$0.16$0.1610$0.17214
1642689720$0.17$0.17$0.13$0.1332$0.171912
1642689780$0.14$0.15$0.13$0.14249$0.168568
1642689840$0.13$0.14$0.13$0.1357$0.167769
1642689900$0.14$0.14$0.13$0.1370$0.166907
1642689960$0.14$0.15$0.13$0.14318$0.164464
1642690020$0.14$0.14$0.13$0.1327$0.164224
1642690080$0.13$0.15$0.13$0.1393$0.16325
1642690140$0.13$0.13$0.12$0.1277$0.162278
1642690200$0.12$0.12$0.10$0.1242$0.161668
1642690260$0.12$0.13$0.12$0.13215$0.159276
1642690320$0.12$0.12$0.12$0.12359$0.155592
1642690380$0.11$0.12$0.11$0.11198$0.15339
1642690440$0.11$0.11$0.10$0.11574$0.147936
1642690500$0.11$0.11$0.10$0.1019$0.147774
1642690560$0.11$0.11$0.10$0.1010$0.147688
1642690620$0.11$0.11$0.08$0.117,566$0.124291
1642690680$0.10$0.10$0.09$0.0921$0.124243
1642690740$0.10$0.10$0.09$0.1011$0.12422
1642690800$0.10$0.11$0.10$0.1070$0.124131
1642690860$0.11$0.11$0.09$0.10439$0.123318
1642690920$0.10$0.10$0.09$0.1015$0.123288
1642690980$0.09$0.10$0.09$0.1031$0.123215
1642691040$0.10$0.10$0.09$0.0985$0.123048
1642691100$0.10$0.11$0.10$0.10219$0.122669
1642691160$0.10$0.10$0.09$0.09251$0.122241
1642691220$0.10$0.10$0.09$0.10981$0.120717
1642691280$0.11$0.11$0.11$0.1114$0.120706
1642691340$0.10$0.10$0.09$0.09202$0.120418
1642691400$0.10$0.10$0.09$0.09194$0.120052
1642691460$0.09$0.10$0.09$0.1013$0.120029
1642691520$0.10$0.11$0.10$0.1064$0.119978
1642691580$0.11$0.11$0.10$0.103$0.119975
1642691700$0.10$0.11$0.09$0.09161$0.119761
1642691820$0.09$0.10$0.09$0.10180$0.119409
1642691880$0.10$0.11$0.10$0.119$0.119398
1642691940$0.10$0.11$0.10$0.1129$0.119373
1642692000$0.11$0.12$0.11$0.1160$0.119369
1642692060$0.12$0.12$0.11$0.113$0.119368
1642692120$0.12$0.12$0.11$0.113$0.119367
1642692180$0.10$0.10$0.10$0.102$0.119364
1642692300$0.10$0.11$0.10$0.119$0.119357
1642692360$0.11$0.11$0.10$0.1028$0.119334
1642692420$0.10$0.10$0.09$0.0994$0.119215
1642692480$0.10$0.10$0.09$0.0913$0.119198
1642692540$0.10$0.11$0.10$0.10103$0.119119
1642692600$0.09$0.10$0.08$0.0825$0.119058
1642692660$0.08$0.09$0.08$0.0984$0.118896
1642692720$0.08$0.08$0.07$0.08198$0.118369
1642692780$0.07$0.08$0.07$0.0828$0.118293
1642692840$0.08$0.08$0.07$0.0726$0.118223
1642692900$0.08$0.08$0.07$0.075$0.11821
1642692960$0.07$0.08$0.07$0.0719$0.118161
1642693020$0.07$0.08$0.07$0.0717$0.118111
1642693080$0.08$0.08$0.08$0.083$0.118103
1642693140$0.08$0.08$0.08$0.0810$0.11808
1642693200$0.08$0.08$0.08$0.0810$0.118056
1642693260$0.07$0.08$0.07$0.0811$0.118027
1642693380$0.07$0.07$0.07$0.076$0.118009
1642693440$0.08$0.08$0.07$0.0795$0.117726
1642693500$0.06$0.06$0.06$0.061$0.117722
1642693560$0.06$0.07$0.06$0.075$0.117705
1642693620$0.06$0.07$0.06$0.0725$0.117616
1642693680$0.06$0.06$0.06$0.065$0.117598
1642693740$0.06$0.07$0.06$0.0618$0.117535
1642693800$0.07$0.07$0.07$0.0717$0.117485
1642693860$0.06$0.06$0.06$0.061$0.117481
1642693920$0.06$0.07$0.06$0.0658$0.117278
1642693980$0.06$0.07$0.06$0.0720$0.117216
1642694040$0.07$0.07$0.06$0.0716$0.117164
1642694100$0.07$0.07$0.06$0.0610$0.11713
1642694160$0.07$0.07$0.07$0.0748$0.116991
1642694220$0.06$0.07$0.06$0.077$0.116967
1642694340$0.06$0.07$0.06$0.0632$0.116861
1642694400$0.07$0.07$0.06$0.0615$0.11681
1642694460$0.06$0.07$0.05$0.06243$0.115975
1642694520$0.05$0.05$0.05$0.051$0.115971
1642694580$0.06$0.06$0.06$0.061$0.115968
1642694700$0.05$0.05$0.05$0.053$0.115956
1642694760$0.06$0.06$0.06$0.062$0.115949
1642694820$0.06$0.06$0.06$0.0685$0.115664
1642694880$0.06$0.06$0.06$0.0615$0.115614
1642694940$0.06$0.06$0.05$0.0521$0.115543
1642695000$0.06$0.06$0.06$0.067$0.11552
1642695060$0.06$0.06$0.06$0.062$0.115513
1642695120$0.06$0.06$0.06$0.06409$0.114186
1642695180$0.06$0.07$0.06$0.0739$0.114082
1642695300$0.06$0.07$0.06$0.074$0.114071
1642695360$0.07$0.07$0.06$0.067$0.114052
1642695420$0.06$0.06$0.06$0.065$0.114036
1642695480$0.06$0.06$0.06$0.065$0.11402
1642695540$0.06$0.06$0.06$0.061$0.114017
1642695600$0.07$0.07$0.07$0.0742$0.11391
1642695660$0.07$0.07$0.06$0.068$0.113888
1642695720$0.06$0.07$0.06$0.072$0.113882
1642695780$0.06$0.07$0.06$0.0720$0.11382
1642695840$0.07$0.07$0.06$0.0612$0.113787
1642695900$0.06$0.07$0.06$0.0717$0.113739
1642695960$0.06$0.06$0.06$0.0610$0.113708
1642696080$0.07$0.07$0.06$0.065$0.113695
1642696140$0.06$0.06$0.06$0.061$0.113692
1642696200$0.07$0.07$0.06$0.063$0.113684
1642696260$0.06$0.06$0.06$0.063$0.113674
1642696320$0.05$0.05$0.05$0.0513$0.113627
1642696380$0.05$0.05$0.05$0.051$0.113623
1642696560$0.06$0.06$0.05$0.064$0.11361
1642696740$0.06$0.06$0.06$0.062$0.113604
1642696800$0.05$0.05$0.05$0.058$0.113574
1642696860$0.05$0.06$0.05$0.0624$0.113499
1642696920$0.05$0.06$0.05$0.0514$0.113453
1642696980$0.07$0.07$0.06$0.063$0.113445
1642697040$0.07$0.07$0.06$0.0750$0.113299
1642697100$0.06$0.07$0.06$0.076$0.113283
1642697160$0.06$0.06$0.06$0.0616$0.113235
1642697220$0.06$0.06$0.06$0.062$0.113228
1642697280$0.05$0.06$0.05$0.06805$0.110441
1642697340$0.06$0.06$0.05$0.067$0.110421
1642697400$0.05$0.05$0.05$0.051$0.110418
1642697580$0.05$0.05$0.05$0.051$0.110414
1642697640$0.05$0.05$0.05$0.051$0.110411
1642697700$0.06$0.06$0.06$0.0631$0.110326
1642697760$0.05$0.05$0.05$0.052$0.110319
1642697880$0.05$0.05$0.05$0.052$0.110312
1642698300$0.06$0.06$0.06$0.065$0.110299
1642698360$0.06$0.06$0.06$0.061$0.110296
1642698480$0.06$0.06$0.06$0.062$0.11029
1642698540$0.06$0.06$0.06$0.065$0.110277
1642698660$0.06$0.06$0.06$0.061$0.110274
1642698780$0.05$0.05$0.05$0.053$0.110264
1642698840$0.05$0.06$0.05$0.0611$0.110233
1642698900$0.06$0.06$0.06$0.061$0.11023
1642699020$0.05$0.06$0.05$0.0611$0.110195
1642699080$0.06$0.06$0.06$0.0611$0.110165
1642699140$0.06$0.06$0.06$0.0626$0.110094
1642699200$0.06$0.07$0.06$0.0720$0.110042
1642699260$0.07$0.07$0.07$0.071$0.11004
1642699320$0.07$0.07$0.07$0.074$0.110032
1642699620$0.07$0.07$0.07$0.071$0.110029
1642699680$0.06$0.06$0.06$0.065$0.110016
1642699800$0.06$0.06$0.06$0.061$0.110013
1642699860$0.05$0.05$0.05$0.051$0.11001
1642699920$0.06$0.06$0.06$0.065$0.109996
1642700040$0.05$0.05$0.05$0.051$0.109993
1642700160$0.06$0.06$0.06$0.0643$0.109876
1642700220$0.05$0.06$0.05$0.0611$0.109842
1642700280$0.06$0.06$0.05$0.06101$0.109567
1642700340$0.06$0.06$0.06$0.0615$0.109527
1642700520$0.06$0.06$0.06$0.0615$0.109487
1642700640$0.05$0.06$0.05$0.0617$0.109441
1642700760$0.05$0.06$0.05$0.062$0.109435
1642700820$0.06$0.06$0.05$0.05200$0.108856
1642701000$0.05$0.05$0.05$0.051$0.108853
1642701060$0.06$0.06$0.06$0.065$0.10884
1642701120$0.05$0.05$0.05$0.0533$0.108737
1642701300$0.07$0.07$0.07$0.074$0.108729
1642701420$0.06$0.06$0.06$0.062$0.108724
1642701540$0.07$0.07$0.07$0.072$0.108719
1642701660$0.07$0.07$0.07$0.071$0.108717
1642701720$0.07$0.07$0.07$0.072,000$0.105004
1642701780$0.06$0.07$0.06$0.075$0.104995
1642701840$0.07$0.07$0.07$0.072$0.104991
1642701900$0.08$0.09$0.07$0.08256$0.104686
1642701960$0.04$0.08$0.04$0.087$0.104676
1642702020$0.07$0.08$0.07$0.08107$0.104549
1642702080$0.08$0.09$0.08$0.09168$0.104357
1642702140$0.08$0.09$0.08$0.094$0.104354
1642702200$0.09$0.09$0.08$0.08162$0.104171
1642702260$0.09$0.09$0.09$0.091,000$0.103543
1642702320$0.07$0.09$0.07$0.094$0.103539
1642702440$0.08$0.08$0.07$0.072$0.103536
1642702500$0.07$0.08$0.07$0.0826$0.103504
1642702560$0.08$0.08$0.08$0.088$0.103496
1642702620$0.07$0.09$0.07$0.093$0.103493
1642702680$0.09$0.09$0.09$0.0912$0.103486
1642702740$0.08$0.08$0.08$0.085$0.103481
1642702860$0.08$0.08$0.08$0.081$0.10348
1642702980$0.08$0.08$0.08$0.082$0.103478
1642703040$0.07$0.08$0.07$0.0811$0.103466
1642703100$0.08$0.08$0.07$0.074$0.103461
1642703160$0.07$0.08$0.07$0.0723$0.103428
1642703400$0.08$0.08$0.08$0.081$0.103427
1642703460$0.09$0.09$0.09$0.096$0.103423
1642703520$0.09$0.09$0.09$0.0910$0.103417
1642703580$0.09$0.09$0.09$0.092$0.103416
1642703640$0.08$0.09$0.08$0.0951$0.103364
1642703700$0.09$0.09$0.09$0.0924$0.10335
1642703760$0.08$0.08$0.08$0.082$0.103348
1642703880$0.08$0.08$0.08$0.081$0.103347
1642703940$0.07$0.07$0.07$0.071$0.103346
1642704000$0.10$0.10$0.10$0.105$0.103345
1642704060$0.07$0.07$0.07$0.071$0.103343
1642704120$0.07$0.07$0.07$0.0730$0.103299
1642704180$0.07$0.07$0.07$0.072$0.103297
1642704240$0.08$0.08$0.08$0.0820$0.103276
1642704420$0.08$0.08$0.07$0.0712$0.103263
1642704480$0.07$0.07$0.07$0.071$0.103262
1642704540$0.08$0.08$0.08$0.085$0.103256
1642704720$0.07$0.07$0.07$0.071$0.103255
1642704960$0.08$0.08$0.08$0.081$0.103254
1642705080$0.07$0.08$0.07$0.0815$0.103237
1642705140$0.08$0.08$0.08$0.082$0.103235
1642705200$0.07$0.08$0.07$0.0775$0.103139
1642705260$0.08$0.08$0.08$0.081$0.103138
1642705380$0.06$0.07$0.06$0.0713$0.103119
1642705440$0.06$0.06$0.06$0.0693$0.102945
1642705500$0.06$0.06$0.05$0.0568$0.102817
1642705560$0.06$0.06$0.05$0.05155$0.102528
1642705620$0.06$0.06$0.06$0.062$0.102524
1642705740$0.05$0.05$0.05$0.051$0.102522
1642705800$0.05$0.05$0.05$0.054$0.102513
1642705860$0.05$0.06$0.05$0.062$0.102509
1642705920$0.08$0.08$0.08$0.0812$0.102497
1642705980$0.08$0.09$0.08$0.0914$0.102487
1642706040$0.10$0.10$0.09$0.09104$0.102433
1642706100$0.10$0.10$0.10$0.10100$0.102423
1642706160$0.10$0.10$0.09$0.108$0.102422
1642706220$0.09$0.10$0.08$0.0817$0.102416
1642706280$0.08$0.08$0.08$0.081$0.102415
1642706340$0.08$0.08$0.08$0.081$0.102414
1642706400$0.09$0.09$0.07$0.0728$0.102396
1642706460$0.08$0.08$0.07$0.0764$0.102334
1642706520$0.08$0.08$0.08$0.084$0.10233
1642706700$0.08$0.08$0.08$0.08120$0.102217
1642706760$0.09$0.09$0.09$0.098$0.102213
1642706820$0.09$0.10$0.09$0.0933$0.102197
1642706880$0.10$0.10$0.10$0.102$0.102197
1642706940$0.10$0.10$0.10$0.104$0.102196
1642707000$0.11$0.11$0.10$0.10246$0.102175
1642707060$0.11$0.13$0.10$0.13406$0.10247
1642707120$0.13$0.13$0.10$0.11312$0.102688
1642707180$0.10$0.11$0.10$0.1152$0.102702
1642707240$0.11$0.11$0.11$0.1112$0.102706
1642707300$0.11$0.11$0.11$0.112$0.102706
1642707360$0.10$0.10$0.10$0.101$0.102706
1642707420$0.11$0.12$0.11$0.1150$0.102724
1642707480$0.11$0.12$0.11$0.127$0.102728
1642707540$0.12$0.12$0.11$0.1215$0.102736
1642707600$0.11$0.12$0.11$0.12121$0.102818
1642707660$0.13$0.13$0.13$0.137$0.102826
1642707720$0.13$0.13$0.12$0.127$0.102833
1642707780$0.12$0.13$0.12$0.1214$0.102845
1642707840$0.12$0.12$0.12$0.125$0.102848
1642707900$0.12$0.12$0.11$0.117$0.102852
1642707960$0.11$0.11$0.11$0.1154$0.102867
1642708020$0.12$0.12$0.12$0.122$0.102868
1642708080$0.13$0.15$0.13$0.15645$0.103981
1642708140$0.13$0.13$0.12$0.124$0.103984
1642708200$0.11$0.12$0.10$0.11518$0.103917
1642708260$0.12$0.13$0.12$0.13136$0.104
1642708320$0.12$0.13$0.12$0.13590$0.104351
1642708380$0.12$0.13$0.12$0.13234$0.104488
1642708440$0.13$0.13$0.12$0.1326$0.104511
1642708500$0.12$0.12$0.11$0.1134$0.104519
1642708560$0.12$0.12$0.12$0.12225$0.104646
1642708740$0.13$0.13$0.12$0.1331$0.104665
1642708800$0.11$0.11$0.11$0.112$0.104666
1642708860$0.11$0.11$0.11$0.115$0.104667
1642708920$0.12$0.12$0.12$0.122$0.104668
1642708980$0.12$0.14$0.12$0.14545$0.105163
1642709040$0.15$0.16$0.15$0.16571$0.106057
1642709100$0.15$0.16$0.15$0.16228$0.106404
1642709160$0.16$0.16$0.15$0.1515$0.10643
1642709220$0.16$0.17$0.16$0.17162$0.106781
1642709280$0.18$0.19$0.18$0.1924$0.106849
1642709340$0.20$0.20$0.19$0.19103$0.107165
1642709400$0.19$0.19$0.18$0.1857$0.10731
1642709460$0.18$0.18$0.16$0.1776$0.107456
1642709520$0.17$0.19$0.17$0.1830$0.107521
1642709580$0.18$0.20$0.18$0.19203$0.108083
1642709640$0.18$0.22$0.18$0.221,000$0.111412
1642709700$0.22$0.22$0.20$0.21345$0.112562
1642709760$0.21$0.23$0.21$0.23318$0.113699
1642709820$0.21$0.22$0.20$0.2140$0.113817
1642709880$0.21$0.22$0.20$0.20757$0.115888
1642709940$0.20$0.21$0.17$0.1732$0.115961
1642710000$0.18$0.19$0.17$0.1962$0.116081
1642710060$0.19$0.22$0.19$0.22713$0.118085
1642710120$0.21$0.22$0.21$0.2136$0.118194
1642710180$0.21$0.26$0.21$0.26138$0.118693
1642710240$0.26$0.26$0.23$0.2578$0.118996
1642710300$0.26$0.29$0.25$0.29126$0.119586
1642710360$0.29$0.30$0.28$0.30115$0.120178
1642710420$0.30$0.31$0.29$0.30160$0.121031
1642710480$0.31$0.32$0.26$0.27109$0.121544
1642710540$0.25$0.27$0.23$0.2792$0.121895
1642710600$0.27$0.30$0.27$0.3035$0.122066
1642710660$0.30$0.30$0.26$0.2674$0.122409
1642710720$0.29$0.35$0.29$0.3486$0.122903
1642710780$0.34$0.34$0.30$0.3159$0.123218
1642710840$0.32$0.32$0.28$0.31104$0.123758
1642710900$0.32$0.36$0.32$0.361,618$0.133964
1642710960$0.34$0.40$0.34$0.402,028$0.147401
1642711020$0.40$0.50$0.40$0.50365$0.150245
1642711080$0.50$0.51$0.49$0.51448$0.154311
1642711140$0.52$0.54$0.43$0.44134$0.155479
1642711200$0.41$0.44$0.40$0.43353$0.157902
1642711260$0.42$0.43$0.36$0.37720$0.162248
1642711320$0.38$0.41$0.34$0.41321$0.163949
1642711380$0.41$0.43$0.40$0.43183$0.165067
1642711440$0.43$0.48$0.43$0.48140$0.166106
1642711500$0.47$0.63$0.46$0.48890$0.173247
1642711560$0.49$0.51$0.44$0.50191$0.174637
1642711620$0.50$0.55$0.48$0.53328$0.177337
1642711680$0.55$0.57$0.48$0.57779$0.183297
1642711740$0.56$1.70$0.56$1.70463$0.187833
1642711800$0.64$0.67$0.56$0.56469$0.19236
1642711860$0.58$0.59$0.53$0.59496$0.196423
1642711920$0.58$0.72$0.58$0.684,441$0.24068
1642711980$0.68$0.79$0.68$0.781,250$0.254122
1642712040$0.79$0.90$0.77$0.855,802$0.314555
1642712100$0.87$1.03$0.84$0.941,115$0.327018
1642712160$0.94$1.04$0.88$0.901,109$0.339322
1642712220$0.89$0.94$0.77$0.79513$0.34406
1642712280$0.78$1.51$0.75$0.85921$0.351314
1642712340$0.86$0.86$0.64$0.781,197$0.3596
1642712400$0.77$0.84$0.70$0.79386$0.362398
1642712460$0.78$0.86$0.78$0.8636$0.362669
1642712520$0.84$0.84$0.76$0.79157$0.363803
1642712580$0.78$0.85$0.78$0.82107$0.364616
1642712640$0.83$0.86$0.82$0.85137$0.365686
1642712700$0.83$0.83$0.68$0.69172$0.36673
1642712760$0.69$0.76$0.69$0.7653$0.367045
1642712820$0.75$0.82$0.75$0.82241$0.368711
1642712880$0.82$0.82$0.77$0.77927$0.375265
1642712940$0.80$0.80$0.78$0.8094$0.375888
1642713000$0.81$0.83$0.77$0.821,026$0.382881
1642713060$0.83$0.88$0.83$0.8797$0.383581
1642713120$0.87$0.89$0.87$0.87180$0.384954
1642713180$0.88$0.95$0.86$0.92258$0.386919
1642713240$0.97$0.99$0.92$0.9863$0.387472