SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 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
1641825000$8.00$8.18$7.91$7.9144$8.05909
1641825060$8.31$8.31$8.31$8.311$8.064666
1641825120$8.59$8.70$8.59$8.705$8.126
1641825180$8.72$8.73$8.60$8.606$8.18125
1641825240$8.61$8.83$8.61$8.8315$8.293521
1641825300$8.87$8.87$8.87$8.871$8.301527
1641825360$9.25$9.29$9.25$9.295$8.365194
1641825420$9.27$9.27$9.19$9.193$8.39775
1641825480$9.13$9.13$9.13$9.1321$8.55
1641825540$9.14$9.14$9.07$9.073$8.565673
1641825600$8.86$8.99$8.86$8.996$8.582909
1641825780$9.23$9.23$9.23$9.231$8.588738
1641825960$9.65$9.65$9.65$9.651$8.598214
1641826020$9.57$9.57$9.57$9.574$8.631724
1641826080$9.90$9.96$9.90$9.95267$9.530182
1641826200$9.96$9.96$9.96$9.968$9.538976
1641826260$9.74$9.78$9.70$9.7014$9.545925
1641826320$9.90$9.90$9.90$9.901$9.546798
1641826440$10.31$10.31$10.31$10.311$9.548673
1641826500$10.24$10.40$10.24$10.367$9.562198
1641826620$10.50$10.50$10.50$10.506$9.575595
1641826680$10.62$10.65$10.38$10.654$9.585023
1641826740$10.61$10.61$10.61$10.611$9.587435
1641826800$10.50$10.65$10.50$10.652$9.59206
1641826980$11.20$11.20$11.16$11.164$9.606705
1641827040$11.13$11.23$11.06$11.2316$9.661364
1641827100$11.25$11.25$11.20$11.203$9.671844
1641827160$10.77$10.78$10.77$10.784$9.681541
1641827220$10.74$10.74$10.67$10.672$9.68603
1641827280$10.40$10.40$10.40$10.40100$9.814442
1641827340$10.50$10.50$10.50$10.5010$9.826554
1641827400$10.73$10.80$10.73$10.806$9.836381
1641827460$11.05$11.14$11.05$11.143$9.842904
1641827520$11.45$11.61$11.45$11.618$9.866878
1641827580$11.66$11.73$11.66$11.736$9.885585
1641827700$11.44$11.50$11.44$11.504$9.896374
1641827820$11.86$11.86$11.86$11.861$9.89968
1641827880$11.45$11.64$11.45$11.644$9.910685
1641827940$12.00$12.00$12.00$12.001$9.914173
1641828000$11.83$11.83$11.57$11.572$9.920116
1641828060$11.84$11.84$11.83$11.835$9.935891
1641828180$11.63$11.63$11.63$11.6310$9.963392
1641828240$11.58$11.58$11.58$11.582$9.968624
1641828660$11.15$11.15$11.15$11.151$9.970533
1641828720$11.20$11.20$11.20$11.205$9.980384
1641828840$11.12$11.38$11.12$11.387$9.995087
1641828900$11.68$11.68$11.63$11.632$10.000331
1641828960$11.71$11.71$11.71$11.711$10.003028
1641829020$11.66$11.81$11.66$11.812$10.008474
1641829140$11.82$11.82$11.82$11.821$10.011318
1641829200$11.89$11.89$11.89$11.891$10.014263
1641829260$11.95$12.13$11.95$12.139$10.042735
1641829380$12.30$12.30$12.30$12.303$10.053153
1641829440$12.36$12.36$12.36$12.361$10.056697
1641829620$12.05$12.05$12.05$12.051$10.059754
1641829860$12.63$12.63$12.63$12.633$10.071526
1641829980$11.85$11.85$11.85$11.853$10.079635
1641830040$11.76$11.76$11.76$11.765$10.092307
1641830160$12.26$12.26$12.26$12.261$10.095572
1641830340$11.68$11.79$11.66$11.798$10.114702
1641830460$12.10$12.10$11.80$11.803$10.122637
1641830520$11.94$11.94$11.94$11.941$10.125325
1641830580$12.23$12.23$12.23$12.231$10.128434
1641830700$11.74$11.74$11.74$11.741$10.130811
1641830760$11.46$11.46$11.46$11.461$10.132768
1641830820$11.31$11.50$11.31$11.503$10.138504
1641831000$11.29$11.29$11.29$11.291$10.14019
1641831060$11.11$11.11$10.98$10.9829$10.178412
1641831180$10.83$10.83$10.83$10.831$10.179326
1641831240$10.83$10.83$10.83$10.831$10.180238
1641831300$10.82$10.82$10.82$10.821$10.181132
1641831360$11.00$11.00$11.00$11.001$10.182276
1641831480$10.41$10.41$10.41$10.411$10.182594
1641831720$10.30$10.30$10.30$10.301$10.182757
1641832080$10.12$10.12$10.12$10.125$10.182323
1641832140$9.82$9.82$9.82$9.825$10.179835
1641832440$10.42$10.42$10.42$10.4220$10.186256
1641832620$10.86$10.86$10.77$10.8140$10.217956
1641832680$10.76$10.76$10.76$10.761$10.218643
1641832920$11.02$11.06$10.85$10.854$10.222307
1641832980$11.09$11.09$11.09$11.091$10.2234
1641833100$10.82$10.83$10.72$10.7442$10.249665
1641833160$10.58$10.58$10.58$10.5817$10.256248
1641833340$10.72$10.72$10.72$10.721$10.256791
1641833400$10.92$10.92$10.92$10.9210$10.264467
1641833460$10.97$10.97$10.97$10.971$10.265283
1641833700$10.97$10.97$10.97$10.976$10.270137
1641833880$10.64$10.64$10.64$10.641$10.270561
1641834300$11.03$11.11$11.03$11.114$10.274212
1641834420$10.98$10.98$10.98$10.981$10.275017
1641834720$10.88$10.88$10.88$10.881$10.275706
1641836520$10.77$10.77$10.77$10.771$10.276268
1641836940$11.06$11.06$11.06$11.061$10.277159
1641837120$10.05$10.05$10.05$10.051$10.276901
1641837240$10.02$10.02$10.02$10.021$10.276609
1641837780$10.28$10.28$10.27$10.272$10.276606
1641838620$9.66$9.66$9.66$9.661$10.275909
1641838860$9.95$10.00$9.95$10.002$10.275231
1641838980$9.81$9.81$9.50$9.503$10.273022
1641839040$9.36$9.36$9.36$9.364$10.268937
1641839280$9.31$9.33$9.31$9.333$10.265774
1641840480$8.81$8.81$8.74$8.748$10.252828
1641840540$8.73$8.73$8.73$8.731$10.251147
1641840720$8.39$8.39$8.39$8.391$10.249095
1641841500$7.96$7.96$7.95$7.952$10.244048
1641841740$7.69$7.69$7.69$7.695$10.230076
1641842040$7.83$7.83$7.83$7.8310$10.204101
1641842340$7.73$7.73$7.73$7.731$10.201427
1641842820$7.68$7.68$7.61$7.612$10.195911
1641843120$7.56$7.56$7.56$7.56118$9.898267
1641843180$7.71$7.72$7.70$7.707$9.883707
1641843300$7.35$7.41$7.35$7.419$9.862375
1641843600$7.34$7.34$7.30$7.304$9.852826
1641843660$7.36$7.36$7.36$7.366$9.83886
1641843720$7.21$7.21$7.21$7.211$9.836408
1641844320$8.07$8.07$8.07$8.071$9.834762
1641844620$7.81$7.81$7.74$7.746$9.823215
1641844680$7.63$7.63$7.58$7.6220$9.783121
1641844800$7.52$7.53$7.52$7.535$9.77288
1641844860$7.33$7.33$7.33$7.331$9.770669
1641844920$7.61$7.85$7.61$7.844$9.763516
1641845220$8.44$8.44$8.44$8.442$9.761134
1641845400$8.17$8.19$8.13$8.1420$9.732997
1641845460$7.91$7.91$7.91$7.914$9.726572
1641845940$7.78$7.78$7.78$7.781$9.724859
1641847620$7.00$7.00$7.00$7.0075$9.556102
1641847800$7.03$7.03$7.03$7.031$9.554018
1641847980$6.67$6.77$6.67$6.773$9.547061
1641848040$6.62$6.62$6.62$6.6210$9.523167
1641848100$6.32$6.32$6.32$6.321$9.520554
1641848280$6.16$6.16$6.16$6.161$9.517815
1641848400$6.02$6.02$6.02$6.023$9.509284
1641848580$5.94$5.94$5.94$5.941$9.506385