SPY21Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $3.50 | $3.50 | $3.50 | $3.50 | 13 | $3.50 |
| 1640961420 | $3.29 | $3.29 | $3.26 | $3.26 | 57 | $3.306714 |
| 1640961540 | $3.26 | $3.26 | $3.26 | $3.26 | 1 | $3.306056 |
| 1640961840 | $3.32 | $3.42 | $3.32 | $3.42 | 25 | $3.314895 |
| 1640962020 | $3.49 | $3.53 | $3.49 | $3.53 | 30 | $3.359444 |
| 1640962200 | $3.43 | $3.43 | $3.43 | $3.43 | 20 | $3.369109 |
| 1640962260 | $3.42 | $3.42 | $3.42 | $3.42 | 4 | $3.370466 |
| 1640962320 | $3.39 | $3.39 | $3.39 | $3.39 | 50 | $3.37535 |
| 1640962500 | $3.31 | $3.31 | $3.31 | $3.31 | 1 | $3.375024 |
| 1640962740 | $3.53 | $3.53 | $3.52 | $3.53 | 41 | $3.400247 |
| 1640962800 | $3.47 | $3.48 | $3.47 | $3.48 | 3 | $3.401142 |
| 1640963340 | $3.43 | $3.43 | $3.43 | $3.43 | 72 | $3.407697 |
| 1640963400 | $3.43 | $3.43 | $3.43 | $3.43 | 14 | $3.40864 |
| 1640963460 | $3.43 | $3.43 | $3.43 | $3.43 | 23 | $3.410028 |
| 1640963700 | $3.43 | $3.43 | $3.43 | $3.43 | 250 | $3.418294 |
| 1640964300 | $3.44 | $3.44 | $3.44 | $3.44 | 1 | $3.41833 |
| 1640964480 | $3.36 | $3.36 | $3.36 | $3.36 | 54 | $3.41355 |
| 1640964540 | $3.40 | $3.40 | $3.40 | $3.40 | 1 | $3.41353 |
| 1640964600 | $3.40 | $3.40 | $3.40 | $3.40 | 251 | $3.409802 |
| 1640964660 | $3.40 | $3.45 | $3.40 | $3.45 | 191 | $3.416724 |
| 1640965440 | $3.55 | $3.55 | $3.55 | $3.55 | 10 | $3.417922 |
| 1640965740 | $3.56 | $3.56 | $3.54 | $3.54 | 2 | $3.418159 |
| 1640965860 | $3.61 | $3.61 | $3.61 | $3.61 | 26 | $3.422535 |
| 1640966400 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $3.422497 |
| 1640966460 | $3.48 | $3.48 | $3.48 | $3.48 | 1 | $3.422548 |
| 1640966820 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $3.422659 |
| 1640967660 | $3.36 | $3.36 | $3.36 | $3.36 | 1 | $3.422604 |
| 1640968320 | $3.36 | $3.36 | $3.36 | $3.36 | 1 | $3.42255 |
| 1640968800 | $3.39 | $3.39 | $3.39 | $3.39 | 1 | $3.422521 |
| 1640969160 | $3.32 | $3.32 | $3.32 | $3.32 | 5 | $3.422076 |
| 1640969340 | $3.40 | $3.40 | $3.38 | $3.38 | 2 | $3.42202 |
| 1640969400 | $3.43 | $3.43 | $3.43 | $3.43 | 1 | $3.422027 |
| 1640969820 | $3.45 | $3.45 | $3.45 | $3.45 | 20 | $3.422504 |
| 1640971020 | $3.59 | $3.59 | $3.59 | $3.59 | 1 | $3.422646 |
| 1640971080 | $3.66 | $3.66 | $3.66 | $3.66 | 1 | $3.422848 |
| 1640971320 | $3.66 | $3.66 | $3.66 | $3.66 | 3 | $3.423452 |
| 1640971500 | $3.56 | $3.56 | $3.56 | $3.56 | 6 | $3.424143 |
| 1640971620 | $3.53 | $3.53 | $3.53 | $3.53 | 1 | $3.424232 |
| 1640972160 | $3.46 | $3.46 | $3.46 | $3.46 | 10 | $3.424531 |
| 1640972340 | $3.40 | $3.40 | $3.40 | $3.40 | 7 | $3.424389 |
| 1640972640 | $3.43 | $3.43 | $3.43 | $3.43 | 2 | $3.424398 |
| 1640973180 | $3.43 | $3.43 | $3.43 | $3.43 | 13 | $3.424458 |
| 1640973420 | $3.35 | $3.35 | $3.35 | $3.35 | 26 | $3.422901 |
| 1640974080 | $3.28 | $3.28 | $3.28 | $3.28 | 1 | $3.422787 |
| 1640974620 | $3.28 | $3.28 | $3.28 | $3.28 | 6 | $3.422102 |
| 1640975220 | $3.25 | $3.25 | $3.25 | $3.25 | 1 | $3.421964 |
| 1640976480 | $3.31 | $3.31 | $3.31 | $3.31 | 1 | $3.421875 |
| 1640977260 | $3.16 | $3.16 | $3.16 | $3.16 | 1 | $3.421666 |
| 1640977440 | $3.17 | $3.17 | $3.17 | $3.17 | 1 | $3.421466 |
| 1640977560 | $3.11 | $3.11 | $3.11 | $3.11 | 6 | $3.419984 |
| 1640978280 | $3.26 | $3.26 | $3.26 | $3.26 | 1 | $3.419857 |
| 1640979420 | $3.26 | $3.26 | $3.26 | $3.26 | 1 | $3.41973 |
| 1640979960 | $3.23 | $3.23 | $3.23 | $3.23 | 2 | $3.41943 |
| 1640980260 | $3.27 | $3.27 | $3.27 | $3.27 | 8 | $3.418491 |
| 1640980380 | $3.25 | $3.25 | $3.25 | $3.25 | 30 | $3.414612 |
| 1640980800 | $3.20 | $3.20 | $3.20 | $3.20 | 2 | $3.414283 |
| 1640980920 | $3.15 | $3.15 | $3.15 | $3.15 | 7 | $3.412873 |
| 1640981760 | $3.26 | $3.26 | $3.26 | $3.26 | 1 | $3.412757 |
| 1640982180 | $3.22 | $3.22 | $3.22 | $3.22 | 1 | $3.41261 |
| 1640982360 | $3.18 | $3.18 | $3.18 | $3.18 | 24 | $3.408437 |
| 1640982600 | $3.03 | $3.03 | $3.03 | $3.03 | 9 | $3.405909 |
| 1640982720 | $3.15 | $3.15 | $3.14 | $3.14 | 9 | $3.404166 |
| 1640982840 | $3.20 | $3.20 | $3.20 | $3.20 | 3 | $3.403715 |
| 1640983320 | $3.08 | $3.10 | $3.08 | $3.10 | 51 | $3.392021 |
| 1640983560 | $3.00 | $3.00 | $3.00 | $3.00 | 25 | $3.385191 |
| 1640983800 | $3.21 | $3.21 | $3.21 | $3.21 | 4 | $3.384704 |
| 1640983860 | $3.43 | $3.49 | $3.43 | $3.49 | 28 | $3.386673 |
| 1640983920 | $3.44 | $3.44 | $3.44 | $3.44 | 83 | $3.389529 |
| 1640983980 | $3.48 | $3.48 | $3.48 | $3.48 | 1 | $3.389587 |
| 1640984040 | $3.46 | $3.46 | $3.46 | $3.46 | 8 | $3.389948 |
| 1640984340 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $3.390051 |
| 1640984400 | $3.49 | $3.49 | $3.38 | $3.38 | 3 | $3.390172 |
| 1640984520 | $3.49 | $3.49 | $3.49 | $3.49 | 1 | $3.390236 |
| 1640984940 | $3.41 | $3.41 | $3.41 | $3.41 | 5 | $3.390299 |