SPY21Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775400 | $22.09 | $22.85 | $22.09 | $22.85 | 5 | $22.352 |
| 1642775520 | $22.47 | $22.47 | $22.47 | $22.47 | 1 | $22.371666 |
| 1642775640 | $21.41 | $21.41 | $21.41 | $21.41 | 1 | $22.234285 |
| 1642775700 | $21.08 | $22.25 | $21.08 | $22.25 | 3 | $22.097 |
| 1642775760 | $22.32 | $22.32 | $22.32 | $22.32 | 15 | $22.2308 |
| 1642775820 | $22.64 | $22.64 | $22.64 | $22.64 | 10 | $22.347714 |
| 1642776180 | $23.88 | $23.88 | $23.88 | $23.88 | 3 | $22.468684 |
| 1642776240 | $24.18 | $24.18 | $24.18 | $24.18 | 2 | $22.55425 |
| 1642776720 | $24.01 | $24.01 | $24.01 | $24.01 | 4 | $22.68659 |
| 1642776780 | $24.33 | $24.33 | $24.33 | $24.33 | 50 | $23.560744 |
| 1642776900 | $24.27 | $24.27 | $24.27 | $24.27 | 2 | $23.57552 |
| 1642776960 | $24.81 | $24.81 | $24.81 | $24.81 | 2 | $23.600714 |
| 1642777020 | $24.72 | $24.72 | $24.72 | $24.72 | 1 | $23.61202 |
| 1642777080 | $24.63 | $24.63 | $24.63 | $24.63 | 1 | $23.6222 |
| 1642777320 | $24.88 | $24.88 | $24.88 | $24.88 | 1 | $23.634653 |
| 1642777680 | $24.81 | $24.81 | $24.76 | $24.76 | 6 | $23.699158 |
| 1642777920 | $26.03 | $26.06 | $26.03 | $26.06 | 2 | $23.742201 |
| 1642778040 | $26.03 | $26.03 | $26.03 | $26.03 | 6 | $23.861565 |
| 1642778160 | $25.68 | $25.68 | $25.49 | $25.49 | 7 | $23.958114 |
| 1642778280 | $25.96 | $25.96 | $25.96 | $25.96 | 2 | $23.990403 |
| 1642778400 | $26.04 | $26.04 | $26.04 | $26.04 | 1 | $24.0068 |
| 1642778520 | $27.13 | $27.13 | $27.13 | $27.13 | 5 | $24.126923 |
| 1642778760 | $25.49 | $25.49 | $25.43 | $25.43 | 2 | $24.147121 |
| 1642778820 | $24.52 | $24.52 | $24.52 | $24.52 | 8 | $24.168428 |
| 1642779360 | $22.74 | $22.74 | $22.74 | $22.74 | 60 | $23.7399 |
| 1642779420 | $22.34 | $22.57 | $22.34 | $22.57 | 25 | $23.5948 |
| 1642780200 | $21.74 | $21.74 | $21.74 | $21.74 | 1 | $23.586592 |
| 1642780680 | $22.44 | $22.44 | $22.44 | $22.44 | 10 | $23.538008 |
| 1642781040 | $22.21 | $22.21 | $22.21 | $22.21 | 10 | $23.484024 |
| 1642781100 | $22.38 | $22.38 | $22.12 | $22.12 | 30 | $23.354239 |
| 1642781160 | $21.45 | $21.45 | $21.45 | $21.45 | 1 | $23.347364 |
| 1642781520 | $21.40 | $21.40 | $21.40 | $21.40 | 2 | $23.333405 |
| 1642781820 | $21.57 | $21.57 | $21.57 | $21.57 | 1 | $23.327107 |
| 1642782060 | $20.85 | $20.85 | $20.85 | $20.85 | 1 | $23.318291 |
| 1642782420 | $21.03 | $21.03 | $21.03 | $21.03 | 10 | $23.239656 |
| 1642782600 | $20.77 | $20.77 | $20.77 | $20.77 | 5 | $23.197939 |
| 1642782720 | $21.20 | $21.20 | $21.20 | $21.20 | 2 | $23.18453 |
| 1642783440 | $22.94 | $22.94 | $22.94 | $22.94 | 1 | $23.183712 |
| 1642783860 | $23.40 | $23.40 | $23.40 | $23.40 | 1 | $23.184433 |
| 1642784100 | $24.15 | $24.15 | $24.15 | $24.15 | 3 | $23.193993 |
| 1642784160 | $24.04 | $24.04 | $24.02 | $24.02 | 30 | $23.268588 |
| 1642785000 | $24.06 | $24.06 | $24.06 | $24.06 | 3 | $23.275654 |
| 1642785240 | $24.26 | $24.26 | $24.26 | $24.26 | 3 | $23.284365 |
| 1642785840 | $24.26 | $24.26 | $24.26 | $24.26 | 1 | $23.287235 |
| 1642785960 | $24.09 | $24.09 | $24.09 | $24.09 | 5 | $23.298869 |
| 1642786380 | $24.23 | $24.23 | $24.23 | $24.23 | 10 | $23.325098 |
| 1642787100 | $24.82 | $24.82 | $24.82 | $24.82 | 3 | $23.337625 |
| 1642787280 | $25.17 | $25.17 | $25.17 | $25.17 | 12 | $23.397054 |
| 1642788300 | $25.02 | $25.02 | $25.01 | $25.01 | 100 | $23.741297 |
| 1642788360 | $25.02 | $25.02 | $24.99 | $24.99 | 150 | $24.048241 |
| 1642789260 | $25.91 | $25.91 | $25.91 | $25.91 | 10 | $24.077793 |
| 1642789500 | $26.40 | $26.40 | $26.40 | $26.40 | 1 | $24.081473 |
| 1642789800 | $26.10 | $26.10 | $26.10 | $26.10 | 1 | $24.084667 |
| 1642790520 | $24.39 | $24.65 | $24.39 | $24.65 | 12 | $24.094798 |
| 1642790760 | $25.00 | $25.00 | $25.00 | $25.00 | 4 | $24.100385 |
| 1642790820 | $25.16 | $25.16 | $25.16 | $25.16 | 5 | $24.108499 |
| 1642791300 | $25.10 | $25.10 | $25.10 | $25.10 | 10 | $24.123453 |
| 1642791420 | $25.33 | $25.33 | $25.33 | $25.33 | 1 | $24.125271 |
| 1642791600 | $25.69 | $25.69 | $25.69 | $25.69 | 1 | $24.127624 |
| 1642791660 | $25.52 | $25.52 | $25.52 | $25.52 | 1 | $24.129714 |
| 1642793100 | $25.63 | $25.63 | $25.63 | $25.63 | 3 | $24.136442 |
| 1642793460 | $26.82 | $26.82 | $26.82 | $26.82 | 10 | $24.175964 |
| 1642793700 | $27.00 | $27.00 | $27.00 | $27.00 | 4 | $24.192503 |
| 1642794360 | $26.30 | $26.30 | $26.30 | $26.30 | 1 | $24.195584 |
| 1642794420 | $26.08 | $26.08 | $26.08 | $26.08 | 1 | $24.198335 |
| 1642794840 | $26.92 | $26.92 | $26.92 | $26.92 | 1 | $24.202303 |
| 1642795260 | $27.75 | $27.75 | $27.75 | $27.75 | 1 | $24.207467 |
| 1642795380 | $27.96 | $27.96 | $27.96 | $27.96 | 1 | $24.212921 |
| 1642795500 | $28.46 | $28.46 | $28.46 | $28.46 | 1 | $24.219085 |
| 1642795620 | $28.68 | $28.68 | $28.68 | $28.68 | 2 | $24.231997 |
| 1642795800 | $29.00 | $29.00 | $29.00 | $29.00 | 20 | $24.366118 |
| 1642796040 | $28.97 | $28.97 | $28.86 | $28.86 | 2 | $24.378877 |
| 1642796160 | $28.56 | $28.56 | $28.56 | $28.56 | 1 | $24.384733 |
| 1642796700 | $29.36 | $29.36 | $29.36 | $29.36 | 1 | $24.391692 |
| 1642796940 | $29.78 | $29.78 | $29.78 | $29.78 | 1 | $24.399217 |
| 1642797120 | $28.50 | $28.50 | $28.50 | $28.50 | 1 | $24.404937 |
| 1642797240 | $28.72 | $28.72 | $28.72 | $28.72 | 1 | $24.410947 |
| 1642797540 | $28.45 | $28.45 | $28.45 | $28.45 | 1 | $24.416564 |
| 1642798260 | $28.81 | $28.81 | $28.71 | $28.71 | 4 | $24.440456 |
| 1642798500 | $29.63 | $29.63 | $29.37 | $29.37 | 14 | $24.53445 |
| 1642799520 | $30.82 | $30.82 | $30.82 | $30.82 | 1 | $24.542967 |