SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P468.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$3.50$3.50$3.50$3.5013$3.50
1640961420$3.29$3.29$3.26$3.2657$3.306714
1640961540$3.26$3.26$3.26$3.261$3.306056
1640961840$3.32$3.42$3.32$3.4225$3.314895
1640962020$3.49$3.53$3.49$3.5330$3.359444
1640962200$3.43$3.43$3.43$3.4320$3.369109
1640962260$3.42$3.42$3.42$3.424$3.370466
1640962320$3.39$3.39$3.39$3.3950$3.37535
1640962500$3.31$3.31$3.31$3.311$3.375024
1640962740$3.53$3.53$3.52$3.5341$3.400247
1640962800$3.47$3.48$3.47$3.483$3.401142
1640963340$3.43$3.43$3.43$3.4372$3.407697
1640963400$3.43$3.43$3.43$3.4314$3.40864
1640963460$3.43$3.43$3.43$3.4323$3.410028
1640963700$3.43$3.43$3.43$3.43250$3.418294
1640964300$3.44$3.44$3.44$3.441$3.41833
1640964480$3.36$3.36$3.36$3.3654$3.41355
1640964540$3.40$3.40$3.40$3.401$3.41353
1640964600$3.40$3.40$3.40$3.40251$3.409802
1640964660$3.40$3.45$3.40$3.45191$3.416724
1640965440$3.55$3.55$3.55$3.5510$3.417922
1640965740$3.56$3.56$3.54$3.542$3.418159
1640965860$3.61$3.61$3.61$3.6126$3.422535
1640966400$3.38$3.38$3.38$3.381$3.422497
1640966460$3.48$3.48$3.48$3.481$3.422548
1640966820$3.55$3.55$3.55$3.551$3.422659
1640967660$3.36$3.36$3.36$3.361$3.422604
1640968320$3.36$3.36$3.36$3.361$3.42255
1640968800$3.39$3.39$3.39$3.391$3.422521
1640969160$3.32$3.32$3.32$3.325$3.422076
1640969340$3.40$3.40$3.38$3.382$3.42202
1640969400$3.43$3.43$3.43$3.431$3.422027
1640969820$3.45$3.45$3.45$3.4520$3.422504
1640971020$3.59$3.59$3.59$3.591$3.422646
1640971080$3.66$3.66$3.66$3.661$3.422848
1640971320$3.66$3.66$3.66$3.663$3.423452
1640971500$3.56$3.56$3.56$3.566$3.424143
1640971620$3.53$3.53$3.53$3.531$3.424232
1640972160$3.46$3.46$3.46$3.4610$3.424531
1640972340$3.40$3.40$3.40$3.407$3.424389
1640972640$3.43$3.43$3.43$3.432$3.424398
1640973180$3.43$3.43$3.43$3.4313$3.424458
1640973420$3.35$3.35$3.35$3.3526$3.422901
1640974080$3.28$3.28$3.28$3.281$3.422787
1640974620$3.28$3.28$3.28$3.286$3.422102
1640975220$3.25$3.25$3.25$3.251$3.421964
1640976480$3.31$3.31$3.31$3.311$3.421875
1640977260$3.16$3.16$3.16$3.161$3.421666
1640977440$3.17$3.17$3.17$3.171$3.421466
1640977560$3.11$3.11$3.11$3.116$3.419984
1640978280$3.26$3.26$3.26$3.261$3.419857
1640979420$3.26$3.26$3.26$3.261$3.41973
1640979960$3.23$3.23$3.23$3.232$3.41943
1640980260$3.27$3.27$3.27$3.278$3.418491
1640980380$3.25$3.25$3.25$3.2530$3.414612
1640980800$3.20$3.20$3.20$3.202$3.414283
1640980920$3.15$3.15$3.15$3.157$3.412873
1640981760$3.26$3.26$3.26$3.261$3.412757
1640982180$3.22$3.22$3.22$3.221$3.41261
1640982360$3.18$3.18$3.18$3.1824$3.408437
1640982600$3.03$3.03$3.03$3.039$3.405909
1640982720$3.15$3.15$3.14$3.149$3.404166
1640982840$3.20$3.20$3.20$3.203$3.403715
1640983320$3.08$3.10$3.08$3.1051$3.392021
1640983560$3.00$3.00$3.00$3.0025$3.385191
1640983800$3.21$3.21$3.21$3.214$3.384704
1640983860$3.43$3.49$3.43$3.4928$3.386673
1640983920$3.44$3.44$3.44$3.4483$3.389529
1640983980$3.48$3.48$3.48$3.481$3.389587
1640984040$3.46$3.46$3.46$3.468$3.389948
1640984340$3.55$3.55$3.55$3.551$3.390051
1640984400$3.49$3.49$3.38$3.383$3.390172
1640984520$3.49$3.49$3.49$3.491$3.390236
1640984940$3.41$3.41$3.41$3.415$3.390299