SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P468.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220260$2.88$2.88$2.88$2.881$2.88
1641220320$2.88$2.92$2.88$2.916$2.90
1641220380$2.82$2.82$2.82$2.822$2.882222
1641220440$2.75$2.75$2.75$2.751$2.869
1641220500$2.74$2.75$2.74$2.757$2.817058
1641220740$2.60$2.62$2.60$2.623$2.7865
1641220800$2.64$2.64$2.64$2.645$2.7572
1641220980$2.67$2.67$2.67$2.6710$2.732285
1641221100$2.72$2.77$2.72$2.778$2.73186
1641221160$2.83$2.83$2.83$2.831$2.73409
1641221220$2.90$3.00$2.90$3.004$2.751666
1641221280$3.31$3.46$3.31$3.4626$2.998513
1641221340$3.53$3.53$3.52$3.5232$3.158867
1641221400$3.42$3.70$3.42$3.7064$3.270352
1641221520$3.43$3.43$3.43$3.431$3.271286
1641221580$3.34$3.34$3.34$3.346$3.273615
1641221700$3.37$3.49$3.37$3.49102$3.322114
1641221820$3.29$3.29$3.29$3.298$3.321219
1641222120$3.18$3.18$3.17$3.1736$3.305356
1641222240$3.18$3.18$3.18$3.187$3.302696
1641222300$3.22$3.34$3.18$3.3443$3.29327
1641222360$3.22$3.22$3.22$3.2248$3.284916
1641222480$3.28$3.28$3.28$3.289$3.284813
1641222900$2.95$2.95$2.90$2.9515$3.272741
1641223140$2.86$2.86$2.86$2.8661$3.222984
1641223200$2.92$2.92$2.92$2.92115$3.166876
1641223260$2.98$2.98$2.98$2.981$3.166575
1641223500$2.78$2.78$2.78$2.7814$3.158066
1641223560$2.76$2.76$2.76$2.7627$3.141855
1641223800$2.85$2.85$2.85$2.85108$3.100972
1641224280$2.91$2.91$2.91$2.911$3.100725
1641224400$2.90$2.90$2.90$2.901$3.100465
1641225000$2.82$2.82$2.82$2.821$3.100103
1641225120$2.83$2.83$2.83$2.83129$3.061517
1641225180$2.87$2.87$2.87$2.871$3.061305
1641225360$2.86$2.86$2.86$2.8620$3.056948
1641225660$2.84$2.84$2.84$2.841$3.056713
1641225780$2.94$2.94$2.90$2.904$3.056146
1641226020$2.92$2.92$2.92$2.921$3.056
1641226080$2.99$3.00$2.99$3.006$3.055587
1641226320$3.06$3.06$3.06$3.0640$3.055768
1641226440$3.13$3.13$3.13$3.131$3.055844
1641226680$3.19$3.19$3.19$3.191$3.055981
1641226740$3.17$3.17$3.17$3.1730$3.059375
1641226860$3.14$3.14$3.14$3.144$3.059693
1641227460$3.08$3.08$3.08$3.081$3.059713
1641227580$3.10$3.10$3.10$3.108$3.060029
1641227640$3.08$3.08$3.08$3.083$3.060087
1641228000$3.34$3.34$3.31$3.3151$3.071972
1641228600$3.04$3.04$3.04$3.0426$3.071217
1641228900$3.11$3.11$3.11$3.111$3.071252
1641229140$3.07$3.07$3.07$3.072$3.07125
1641230040$3.00$3.00$2.97$2.9754$3.066571
1641231240$2.92$2.92$2.92$2.921$3.066445
1641231660$2.93$2.93$2.93$2.932$3.06621
1641231780$2.99$2.99$2.99$2.99250$3.052707
1641231840$2.97$2.97$2.97$2.97250$3.040258
1641232200$2.86$2.86$2.86$2.861$3.04015
1641232380$2.94$2.94$2.94$2.941$3.04009
1641232680$2.95$2.95$2.95$2.9510$3.039551
1641233040$2.94$2.94$2.94$2.941$3.039492
1641234120$2.80$2.80$2.80$2.801$3.039349
1641235440$2.74$2.74$2.68$2.682$3.038956
1641236880$2.56$2.56$2.56$2.561$3.038671
1641237120$2.60$2.60$2.60$2.60250$2.981789
1641237180$2.63$2.63$2.63$2.63250$2.941409
1641238440$2.63$2.63$2.63$2.631$2.941266
1641238800$2.53$2.53$2.53$2.531$2.941077
1641239340$2.52$2.52$2.52$2.523$2.940499
1641239700$2.51$2.51$2.51$2.5126$2.935432
1641239940$2.53$2.54$2.52$2.548$2.933991
1641240180$2.57$2.57$2.57$2.5735$2.928334
1641240840$2.48$2.48$2.48$2.4830$2.92244
1641241140$2.54$2.54$2.54$2.5410$2.920772
1641241560$2.50$2.50$2.50$2.501$2.920588
1641241740$2.53$2.53$2.53$2.535$2.919738
1641241800$2.51$2.51$2.51$2.511$2.91956
1641242280$2.48$2.48$2.48$2.484$2.918797
1641242580$2.69$2.69$2.69$2.6959$2.913082
1641242880$2.50$2.50$2.50$2.501$2.912907
1641243000$2.48$2.48$2.48$2.481$2.912724
1641243240$2.49$2.49$2.49$2.491$2.912545
1641243420$2.45$2.45$2.45$2.454$2.911764
1641243600$2.37$2.37$2.37$2.3729$2.905212
1641243840$2.36$2.36$2.36$2.361$2.904985
1641243960$2.33$2.33$2.33$2.331$2.904745
1641244140$2.34$2.34$2.34$2.341$2.90451