SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 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
1641911460$6.73$6.73$6.73$6.7310$6.73
1641911520$6.63$6.63$6.63$6.634$6.701428
1641911700$7.00$7.00$7.00$7.005$6.78
1641911820$6.65$6.65$6.65$6.652$6.767619
1641912000$7.30$7.57$7.30$7.574$6.8744
1641912180$8.00$8.15$8.00$8.154$7.04
1641912420$7.73$7.73$7.73$7.7310$7.216923
1641912600$8.00$8.00$8.00$8.002$7.255121
1641912720$7.24$7.24$7.24$7.242$7.254418
1641912780$7.39$7.39$7.39$7.391$7.2575
1641912960$7.86$7.86$7.86$7.8620$7.445781
1641913440$7.01$7.01$7.01$7.011$7.439076
1641913500$6.95$6.95$6.77$6.77147$6.97599
1641913800$7.09$7.09$7.09$7.096$6.979128
1641914220$7.02$7.02$7.02$7.0210$6.980921
1641914700$7.22$7.22$7.22$7.224$6.985043
1641915180$7.00$7.00$7.00$7.006$6.98542
1641915360$7.31$7.31$7.31$7.3115$7.004664
1641915420$7.53$7.53$7.53$7.531$7.006732
1641915660$7.89$7.89$7.89$7.891$7.010196
1641915960$7.53$7.65$7.53$7.652$7.014708
1641916860$7.20$7.20$7.20$7.201$7.015426
1641916980$6.85$6.85$6.85$6.8512$7.008074
1641917040$6.52$6.52$6.52$6.521$7.006273
1641917220$6.44$6.44$6.44$6.441$7.004191
1641917280$6.53$6.53$6.53$6.531$7.002454
1641917520$6.21$6.21$6.21$6.211$6.999562
1641917700$5.90$5.90$5.78$5.782$6.991159
1641917760$5.80$5.80$5.80$5.801$6.986859
1641917880$5.66$5.66$5.66$5.662$6.977347
1641918060$5.73$5.73$5.51$5.5141$6.816843
1641918120$5.47$5.47$5.47$5.471$6.812647
1641918180$5.45$5.45$5.45$5.4550$6.629002
1641918300$5.54$5.54$5.54$5.5420$6.573299
1641918360$5.46$5.46$5.46$5.461$6.570459
1641918480$5.57$5.57$5.57$5.571$6.567913
1641918540$5.43$5.43$5.43$5.4310$6.539677
1641918600$5.51$5.51$5.51$5.511$6.537128
1641918660$5.51$5.51$5.49$5.4941$6.440741
1641918780$5.52$5.52$5.52$5.521$6.438677
1641918960$5.28$5.28$5.22$5.2219$6.389139
1641919020$5.24$5.24$5.24$5.241$6.386673
1641919080$5.16$5.16$5.08$5.08438$5.754004
1641919140$5.07$5.12$5.07$5.08161$5.666497
1641919200$4.90$4.90$4.89$4.894$5.663601
1641919260$4.82$4.84$4.80$4.80113$5.583595
1641919320$4.77$4.77$4.70$4.7084$5.528665
1641919380$4.72$4.78$4.66$4.66134$5.451142
1641919440$4.68$4.69$4.68$4.6941$5.429479
1641919560$4.93$4.93$4.93$4.9315$5.424333
1641919620$5.15$5.15$5.15$5.151$5.424145
1641919680$5.21$5.24$5.16$5.168$5.422935
1641919740$5.16$5.22$5.16$5.2236$5.416748
1641919800$5.02$5.02$5.02$5.0217$5.412305
1641919860$5.00$5.08$5.00$5.0832$5.404122
1641919920$5.05$5.05$5.03$5.0391$5.384235
1641920040$4.92$4.97$4.92$4.9762$5.367774
1641920100$4.97$4.97$4.97$4.971$5.367541
1641920160$4.96$4.96$4.96$4.961$5.367302
1641920280$5.00$5.00$5.00$5.0037$5.3595
1641920340$4.89$4.89$4.87$4.8758$5.34415
1641920400$4.87$4.95$4.87$4.94263$5.289379
1641920520$4.80$4.80$4.80$4.801$5.289142
1641920580$4.98$4.98$4.98$4.9818$5.286469
1641920640$4.93$4.93$4.93$4.9317$5.283582
1641920760$4.81$4.81$4.81$4.8120$5.279112
1641920820$4.87$4.90$4.87$4.906$5.278028
1641920880$4.88$4.88$4.88$4.88100$5.260139
1641920940$4.89$4.89$4.80$4.802$5.259766
1641921060$4.85$4.85$4.85$4.8517$5.256662
1641921120$4.86$4.86$4.86$4.863$5.256132
1641921180$4.85$4.85$4.85$4.851$5.255951
1641921240$4.80$4.80$4.77$4.7797$5.23594
1641921300$4.74$4.74$4.74$4.7437$5.228236
1641921360$4.73$4.76$4.73$4.764$5.227439
1641921420$4.95$4.95$4.95$4.9515$5.225705
1641921480$4.88$4.88$4.88$4.8850$5.218653
1641921840$4.87$4.87$4.87$4.873$5.218227
1641921900$4.95$5.06$4.95$5.0619$5.216344
1641921960$5.07$5.16$5.07$5.1568$5.214612
1641922020$5.24$5.25$5.17$5.1721$5.214519
1641922080$5.23$5.25$5.22$5.2520$5.214643
1641922140$5.33$5.33$5.26$5.267$5.21482
1641922200$5.25$5.25$5.25$5.2510$5.214955
1641922260$5.12$5.12$5.12$5.125$5.214773
1641922320$5.09$5.09$5.09$5.0910$5.214296
1641922380$5.00$5.03$5.00$5.0359$5.210115
1641922680$4.93$4.93$4.93$4.9310$5.209071
1641922740$5.05$5.05$5.05$5.0510$5.208481
1641922860$4.90$4.90$4.90$4.9015$5.206772
1641922920$4.91$4.91$4.91$4.915$5.206225
1641923280$4.88$4.89$4.88$4.895$5.20564
1641923340$4.93$4.94$4.93$4.9421$5.203599
1641923400$4.88$4.88$4.88$4.884$5.203127
1641923460$4.86$4.86$4.86$4.865$5.202503
1641923580$4.76$4.76$4.75$4.7527$5.198104
1641923760$4.77$4.77$4.77$4.772$5.197796
1641923940$4.71$4.71$4.69$4.6920$5.194186
1641924000$4.85$4.85$4.85$4.854$5.193695
1641924060$4.87$5.01$4.87$5.0161$5.187777
1641924120$4.91$4.91$4.88$4.8827$5.185025
1641924240$4.85$4.86$4.85$4.865$5.18446
1641924300$4.85$5.13$4.85$5.13216$5.175
1641924420$5.01$5.07$4.99$5.0731$5.173689
1641924660$4.86$4.86$4.86$4.864$5.17329
1641924780$4.80$4.80$4.80$4.802$5.173053
1641924900$4.76$4.76$4.76$4.762$5.172791
1641925080$4.57$4.57$4.57$4.574$5.172026
1641925200$4.50$4.50$4.50$4.5017$5.168422
1641925260$4.40$4.42$4.40$4.424$5.167466
1641925380$4.50$4.51$4.50$4.5139$5.159483
1641925440$4.40$4.40$4.36$4.3664$5.144464
1641925500$4.38$4.42$4.38$4.423$5.143789
1641925560$4.42$4.42$4.42$4.4215$5.140494
1641925620$4.45$4.46$4.45$4.467$5.139036
1641925680$4.41$4.41$4.41$4.418$5.137274
1641925740$4.50$4.50$4.50$4.502$5.13689
1641925800$4.43$4.43$4.40$4.4057$5.124645
1641925920$4.44$4.52$4.44$4.5295$5.107797
1641926100$4.45$4.45$4.45$4.452$5.107417
1641926220$4.48$4.48$4.48$4.4850$5.098495
1641926280$4.43$4.43$4.43$4.4325$5.093775
1641926460$4.43$4.43$4.43$4.431$5.093588
1641926520$4.41$4.42$4.41$4.4231$5.087741
1641926580$4.45$4.45$4.45$4.4510$5.085961
1641926640$4.40$4.40$4.40$4.407$5.084623
1641926700$4.41$4.41$4.41$4.417$5.083311
1641926760$4.41$4.41$4.38$4.3815$5.080501
1641926820$4.28$4.28$4.28$4.282$5.080058
1641926940$4.50$4.50$4.50$4.501$5.079897
1641927000$4.43$4.43$4.43$4.432$5.079538
1641927060$4.45$4.45$4.41$4.4121$5.075706
1641927120$4.40$4.49$4.40$4.4230$5.070313
1641927240$4.40$4.47$4.40$4.4711$5.068347
1641927300$4.44$4.44$4.44$4.441$5.068176
1641927420$4.39$4.39$4.39$4.3910$5.066338
1641927480$4.40$4.40$4.40$4.401$5.066158
1641927540$4.35$4.36$4.35$4.366$5.064998
1641927600$4.37$4.41$4.37$4.4116$5.062014
1641927660$4.43$4.43$4.43$4.431$5.061844
1641927720$4.48$4.48$4.48$4.483$5.061374
1641927900$4.49$4.49$4.49$4.4910$5.059841
1641927960$4.46$4.47$4.46$4.4733$5.054619
1641928140$4.59$4.69$4.59$4.692$5.054399
1641928260$4.61$4.61$4.60$4.602$5.05416
1641928320$4.56$4.56$4.52$4.5223$5.051148
1641928380$4.64$4.64$4.52$4.539$5.050023
1641928620$4.55$4.55$4.55$4.551$5.049892
1641928680$4.50$4.50$4.50$4.506$5.049024
1641928740$4.47$4.47$4.45$4.458$5.047795
1641928800$4.49$4.49$4.49$4.491$5.047649
1641928860$4.55$4.55$4.54$4.543$5.047255
1641928920$4.54$4.54$4.54$4.541$5.047122
1641929160$4.46$4.47$4.46$4.478$5.04591
1641929220$4.43$4.43$4.43$4.435$5.045105
1641929280$4.35$4.38$4.35$4.384$5.044396
1641929400$4.41$4.41$4.40$4.404$5.043729
1641929460$4.40$4.46$4.40$4.4626$5.039785
1641929520$4.46$4.52$4.44$4.52229$5.007861
1641929580$4.49$4.50$4.49$4.4923$5.004976
1641929700$4.47$4.50$4.47$4.50102$4.992046
1641929760$4.43$4.43$4.43$4.431$4.991913
1641929820$4.42$4.42$4.39$4.3910$4.990527
1641929940$4.39$4.39$4.27$4.2710$4.988933
1641930000$4.28$4.29$4.28$4.2919$4.985783
1641930060$4.26$4.26$4.26$4.261$4.985612
1641930120$4.25$4.25$4.21$4.2314$4.983188
1641930180$4.25$4.25$4.25$4.252$4.982845
1641930240$4.22$4.22$4.22$4.221$4.982666
1641930360$4.19$4.19$4.19$4.198$4.981186
1641930420$4.16$4.16$4.15$4.158$4.979638
1641930540$4.10$4.10$4.10$4.105$4.978614
1641930600$4.12$4.12$4.12$4.123$4.978015
1641930660$4.13$4.13$4.13$4.1310$4.976047
1641930720$4.16$4.16$4.16$4.167$4.974724
1641930780$4.15$4.15$4.08$4.0817$4.971343
1641930840$4.02$4.05$4.02$4.0451$4.960497
1641930900$4.01$4.01$3.99$3.9914$4.957435
1641930960$3.90$3.90$3.88$3.8820$4.952602
1641931020$3.88$3.95$3.88$3.9571$4.936527
1641931080$3.95$4.05$3.95$4.03168$4.903199
1641931140$4.08$4.11$4.08$4.1111$4.901266
1641931200$4.13$4.13$4.05$4.0586$4.886569
1641931260$4.03$4.07$4.03$4.0618$4.883359
1641931320$4.08$4.08$4.03$4.05124$4.862062
1641931380$4.11$4.11$4.11$4.111$4.861909
1641931500$4.02$4.02$4.00$4.002$4.861561
1641931560$3.94$3.99$3.94$3.9938$4.854843
1641931620$3.89$3.91$3.89$3.9073$4.84084
1641931680$3.87$3.88$3.85$3.85122$4.817735
1641931740$3.86$3.95$3.86$3.9529$4.81241
1641931860$4.04$4.04$4.04$4.047$4.811364
1641931920$4.05$4.05$4.05$4.0516$4.809014
1641932040$3.95$3.95$3.95$3.951$4.808848
1641932100$3.87$3.88$3.86$3.8641$4.801471
1641932220$3.87$4.01$3.87$4.0023$4.797468
1641932340$3.98$4.01$3.98$4.01107$4.781428
1641932400$3.97$3.98$3.97$3.98131$4.762057
1641932460$3.95$3.95$3.91$3.9133$4.75713
1641932520$3.94$3.94$3.94$3.941$4.756982
1641932580$3.90$3.98$3.90$3.9868$4.747214
1641932640$3.96$4.02$3.96$4.0263$4.738786
1641932700$4.00$4.00$3.95$3.9921$4.735947
1641932760$4.02$4.02$4.02$4.0213$4.73431
1641932820$4.04$4.04$4.04$4.041$4.734188
1641932880$3.90$3.95$3.90$3.9533$4.729388
1641933000$3.83$3.83$3.83$3.8356$4.720668
1641933120$3.90$3.90$3.90$3.902$4.720384
1641933240$4.00$4.04$4.00$4.0432$4.716519
1641933300$4.03$4.03$4.03$4.031$4.716401
1641933360$3.99$3.99$3.99$3.991$4.716276
1641933540$4.03$4.12$4.03$4.122$4.716056
1641933600$4.17$4.17$4.17$4.1726$4.713625
1641933660$4.17$4.17$4.15$4.1537$4.710199
1641933720$4.10$4.15$4.10$4.156$4.709619
1641933780$4.16$4.16$4.09$4.093$4.709327
1641933840$4.10$4.10$4.05$4.0524$4.706827
1641933900$4.11$4.11$4.11$4.111$4.706726
1641933960$4.10$4.10$4.05$4.0513$4.705315
1641934020$4.08$4.08$4.03$4.0315$4.703721
1641934080$4.03$4.09$4.03$4.094$4.703297
1641934140$4.12$4.12$4.12$4.122$4.703101
1641934200$4.34$4.34$4.30$4.303$4.702906
1641934260$4.22$4.22$4.22$4.229$4.702177
1641934320$4.20$4.22$4.20$4.225$4.701769
1641934380$4.22$4.31$4.22$4.297$4.701266
1641934440$4.24$4.24$4.19$4.196$4.700778
1641934500$4.10$4.10$3.97$4.04113$4.688395
1641934620$4.00$4.00$3.98$3.986$4.687714
1641934740$3.90$3.92$3.74$3.7418$4.685227
1641934800$3.73$3.73$3.73$3.731$4.685071
1641934860$3.77$3.77$3.77$3.771$4.684921
1641935040$3.76$3.76$3.76$3.765$4.684165
1641935100$3.76$3.77$3.76$3.7726$4.680296
1641935220$3.75$3.75$3.75$3.751$4.680144
1641935340$3.75$3.77$3.75$3.776$4.67925
1641935400$3.78$3.78$3.77$3.774$4.678663
1641935640$3.81$3.81$3.81$3.8110$4.677254