SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 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
1641997800$2.86$2.92$2.79$2.8922$2.852272
1641997860$2.89$2.89$2.64$2.647$2.821034
1641997920$2.60$2.60$2.55$2.5518$2.719148
1641997980$2.59$2.59$2.57$2.573$2.711
1641998040$2.66$2.66$2.66$2.662$2.709038
1641998100$2.72$3.02$2.72$3.0010$2.750645
1641998160$3.05$3.11$3.05$3.1116$2.81282
1641998220$2.91$2.91$2.91$2.912$2.81525
1641998280$2.85$2.85$2.85$2.851$2.815679
1641998340$2.81$2.81$2.81$2.812$2.815542
1641998400$2.86$2.93$2.86$2.9323$2.832075
1641998460$3.10$3.17$3.10$3.1718$2.877096
1641998520$3.16$3.18$3.16$3.186$2.890923
1641998580$3.08$3.08$3.02$3.0223$2.918954
1641998640$2.99$2.99$2.99$2.9910$2.923312
1641998700$2.98$2.98$2.94$2.9434$2.929238
1641998820$3.05$3.07$3.02$3.0723$2.942681
1641998880$2.89$2.89$2.89$2.891$2.942443
1641998940$2.87$2.90$2.84$2.903$2.941473
1641999000$2.84$2.84$2.84$2.843$2.940132
1641999060$2.86$2.86$2.76$2.7829$2.92375
1641999180$2.60$2.67$2.60$2.6745$2.88475
1641999240$2.65$2.67$2.65$2.67188$2.798977
1641999300$2.67$2.78$2.67$2.7873$2.782811
1641999360$2.67$2.67$2.67$2.671$2.782611
1641999420$2.62$2.62$2.60$2.60123$2.753396
1641999480$2.60$2.60$2.58$2.5843$2.744183
1641999540$2.54$2.56$2.54$2.566$2.742598
1641999600$2.50$2.55$2.47$2.55113$2.709186
1641999660$2.57$2.57$2.57$2.571$2.709022
1641999720$2.58$2.58$2.58$2.5820$2.706052
1641999780$2.53$2.60$2.53$2.6018$2.702739
1641999840$2.62$2.63$2.58$2.5821$2.70044
1641999960$2.66$2.66$2.66$2.661$2.700396
1642000080$2.42$2.45$2.42$2.4586$2.676462
1642000140$2.45$2.46$2.40$2.4059$2.663595
1642000200$2.40$2.40$2.39$2.3910$2.661052
1642000260$2.44$2.44$2.43$2.432$2.660628
1642000320$2.44$2.44$2.44$2.441$2.660421
1642000380$2.42$2.42$2.40$2.4040$2.651084
1642000440$2.34$2.34$2.34$2.345$2.649685
1642000500$2.38$2.38$2.38$2.3811$2.647043
1642000560$2.46$2.51$2.46$2.5127$2.643086
1642000620$2.47$2.47$2.47$2.4725$2.639404
1642000740$2.46$2.46$2.46$2.462$2.639099
1642000800$2.44$2.44$2.43$2.432$2.638753
1642000920$2.48$2.54$2.48$2.547$2.637917
1642001040$2.50$2.50$2.50$2.5010$2.636764
1642001220$2.49$2.49$2.49$2.491$2.636641
1642001340$2.61$2.61$2.61$2.611$2.636619
1642001400$2.58$2.58$2.58$2.582$2.636525
1642001460$2.64$2.81$2.64$2.8118$2.637619
1642001520$2.88$2.93$2.88$2.9321$2.641767
1642001580$2.87$2.87$2.83$2.8317$2.644681
1642001640$2.78$2.78$2.75$2.753$2.64498
1642001700$2.75$2.75$2.67$2.672$2.645083
1642001760$2.68$2.69$2.68$2.694$2.645201
1642001820$2.72$2.79$2.72$2.794$2.645547
1642001880$2.90$2.93$2.89$2.9340$2.653109
1642001940$3.00$3.13$3.00$3.1321$2.659601
1642002000$3.10$3.10$3.02$3.0211$2.662677
1642002060$3.07$3.37$3.07$3.3745$2.67922
1642002120$3.28$3.33$3.28$3.338$2.682704
1642002180$3.49$3.49$3.44$3.45106$2.737413
1642002240$3.24$3.24$3.24$3.241$2.737748
1642002300$3.09$3.09$3.09$3.091$2.737982
1642002360$3.10$3.10$3.00$3.00502$2.804016
1642002420$3.07$3.12$3.06$3.12307$2.838074
1642002480$3.13$3.20$3.13$3.208$2.839223
1642002540$3.19$3.33$3.19$3.3310$2.84124
1642002600$3.30$3.46$3.30$3.4629$2.847506
1642002780$3.45$3.45$3.34$3.3423$2.853002
1642002840$3.36$3.36$3.36$3.361$2.853215
1642002900$3.42$3.42$3.35$3.356$2.85461
1642003020$3.34$3.34$3.26$3.2634$2.860507
1642003080$3.17$3.17$3.17$3.1723$2.863419
1642003140$3.22$3.22$3.22$3.2221$2.866455
1642003260$3.09$3.09$3.05$3.0519$2.868144
1642003320$3.02$3.02$3.02$3.028$2.868632
1642003440$3.22$3.22$3.22$3.221$2.868773
1642003500$3.48$3.48$3.48$3.4867$2.884763
1642003560$3.59$3.92$3.59$3.9026$2.892327
1642003620$3.91$3.91$3.84$3.8439$2.906702
1642003680$3.81$3.81$3.58$3.6425$2.913674
1642003740$3.62$3.64$3.62$3.6420$2.919
1642003800$3.61$3.61$3.49$3.492$2.919472
1642003860$3.54$3.57$3.52$3.5716$2.923071
1642003920$3.64$3.64$3.58$3.5818$2.927528
1642003980$3.60$3.60$3.60$3.602$2.928025
1642004040$3.69$3.78$3.68$3.7829$2.93634
1642004100$3.78$4.03$3.68$4.0357$2.954175
1642004160$4.03$4.03$3.95$3.9684$2.98374
1642004220$3.93$4.06$3.93$3.95149$3.031747
1642004280$3.95$3.96$3.77$3.7747$3.044773
1642004340$3.69$3.69$3.55$3.5786$3.060771
1642004400$3.67$3.73$3.63$3.6443$3.069076
1642004520$3.75$3.75$3.75$3.754$3.069925
1642004640$3.71$3.71$3.63$3.634$3.070647
1642004700$3.54$3.54$3.50$3.504$3.071218
1642004760$3.41$3.41$3.36$3.3711$3.07233
1642004820$3.34$3.34$3.28$3.2815$3.07355
1642004880$3.33$3.33$3.33$3.3350$3.077445
1642004940$3.36$3.36$3.36$3.3620$3.079151
1642005000$3.30$3.31$3.23$3.234$3.079399
1642005060$3.19$3.19$3.19$3.191$3.079433
1642005120$3.13$3.13$3.10$3.108$3.079533
1642005180$3.12$3.12$3.12$3.126$3.079606
1642005240$3.18$3.18$3.18$3.186$3.079787
1642005300$3.20$3.20$3.20$3.2022$3.080574
1642005420$3.07$3.15$3.06$3.156$3.0806
1642005540$3.17$3.18$3.17$3.1726$3.081288
1642005660$3.07$3.07$3.07$3.071$3.081285
1642005720$2.98$2.98$2.91$2.9615$3.080724
1642005840$3.06$3.10$3.06$3.1045$3.080703
1642005900$3.21$3.21$3.19$3.1911$3.081094
1642005960$3.10$3.10$3.07$3.0881$3.081145
1642006020$3.06$3.08$3.06$3.0819$3.081117
1642006140$3.23$3.23$3.23$3.2330$3.08236
1642006260$3.15$3.18$3.15$3.1848$3.083501
1642006380$3.10$3.10$3.10$3.1066$3.083795
1642006440$3.04$3.04$3.04$3.042$3.083771
1642006500$3.00$3.06$3.00$3.0686$3.082964
1642006560$3.05$3.05$3.05$3.052$3.082947
1642006620$3.16$3.20$3.16$3.206$3.0831
1642006680$3.23$3.26$3.23$3.2476$3.086272
1642006800$3.13$3.17$3.13$3.1739$3.087085
1642006980$3.04$3.04$3.04$3.046$3.087013
1642007100$3.25$3.25$3.25$3.251$3.087054
1642007220$3.40$3.40$3.39$3.3911$3.087926
1642007280$3.42$3.42$3.32$3.325$3.088246
1642007340$3.34$3.34$3.31$3.3240$3.090763
1642007520$3.28$3.40$3.28$3.40123$3.099103
1642007580$3.36$3.36$3.36$3.3617$3.100179
1642007700$3.30$3.30$3.30$3.305$3.100421
1642007760$3.26$3.26$3.26$3.264$3.100576
1642007820$3.20$3.20$3.20$3.2079$3.102442
1642007940$3.16$3.16$3.16$3.168$3.102551
1642008060$3.13$3.13$3.09$3.0913$3.102626
1642008300$3.03$3.03$3.03$3.0317$3.102335
1642008420$3.09$3.09$3.09$3.0946$3.102203
1642008480$3.09$3.13$3.09$3.1380$3.102346
1642008660$3.08$3.08$3.08$3.0837$3.102158
1642008840$3.08$3.08$3.08$3.082$3.102148
1642008900$3.00$3.00$2.93$2.9412$3.10172
1642008960$2.93$2.98$2.93$2.9843$3.100078
1642009020$3.01$3.06$3.01$3.063$3.10004
1642009320$3.00$3.00$3.00$3.0010$3.099816
1642009380$3.03$3.03$3.03$3.037$3.099708
1642009500$3.05$3.05$3.05$3.051$3.099696
1642009680$3.10$3.10$3.10$3.101$3.099697
1642009800$2.96$2.96$2.89$2.8939$3.098153
1642009860$2.85$2.85$2.85$2.853$3.097989
1642009920$2.88$2.88$2.88$2.8811$3.097461
1642009980$2.81$2.82$2.81$2.829$3.096906
1642010040$2.82$2.83$2.82$2.832$3.096786
1642010160$2.75$2.75$2.75$2.7530$3.094516
1642010220$2.84$2.84$2.84$2.8451$3.091715
1642010340$2.78$2.80$2.78$2.8088$3.086116
1642010400$2.84$2.84$2.84$2.8455$3.083282
1642010460$2.86$2.86$2.86$2.865$3.083048
1642010640$2.89$2.89$2.88$2.8825$3.082001
1642010700$2.95$2.95$2.93$2.9317$3.081473
1642011000$2.85$2.85$2.85$2.8525$3.08028
1642011120$2.97$2.97$2.97$2.9783$3.078424
1642011180$3.11$3.11$3.11$3.112$3.078437
1642011240$3.05$3.08$3.05$3.0838$3.078226
1642011360$3.13$3.13$3.13$3.1322$3.078454
1642011420$3.13$3.20$3.13$3.2078$3.079682
1642011480$3.16$3.16$3.16$3.1667$3.080729
1642011540$3.23$3.23$3.17$3.1783$3.08255
1642011600$3.17$3.17$3.17$3.1720$3.082884
1642011720$3.21$3.21$3.21$3.212$3.082932
1642011780$3.18$3.18$3.18$3.18125$3.085192
1642012140$3.18$3.18$3.18$3.185$3.08528
1642012380$3.07$3.07$3.07$3.0782$3.085051
1642012560$3.19$3.27$3.19$3.2755$3.086525
1642012620$3.27$3.30$3.20$3.206$3.08671
1642012680$3.21$3.25$3.19$3.2535$3.087444
1642012740$3.22$3.22$3.22$3.221$3.087468
1642012800$3.22$3.22$3.20$3.2084$3.089382
1642012860$3.20$3.20$3.13$3.1323$3.089807
1642012920$3.14$3.14$3.13$3.1317$3.089945
1642013040$3.15$3.15$3.12$3.1211$3.090035
1642013100$3.18$3.18$3.13$3.1314$3.090194
1642013400$3.31$3.31$3.31$3.313$3.09031
1642013520$3.33$3.44$3.33$3.4312$3.090955
1642013580$3.38$3.38$3.38$3.381$3.091005
1642013640$3.35$3.35$3.35$3.35153$3.097755
1642013700$3.37$3.39$3.37$3.3971$3.101065
1642013760$3.31$3.31$3.29$3.2924$3.10185
1642013940$3.32$3.32$3.32$3.325$3.102033
1642014000$3.43$3.43$3.43$3.4311$3.102636
1642014060$3.43$3.43$3.43$3.4369$3.106369
1642014120$3.52$3.52$3.51$3.5146$3.109466
1642014180$3.50$3.61$3.50$3.614$3.109772
1642014240$3.56$3.56$3.50$3.505$3.110111
1642014300$3.47$3.47$3.47$3.4737$3.112279
1642014360$3.54$3.54$3.54$3.541$3.112348
1642014420$3.46$3.52$3.41$3.4166$3.115853
1642014480$3.35$3.35$3.35$3.351$3.115891
1642014540$3.34$3.35$3.34$3.3518$3.11654
1642014720$3.34$3.34$3.34$3.3436$3.117824
1642014780$3.35$3.35$3.35$3.351$3.117861
1642014900$3.27$3.27$3.27$3.2717$3.118273
1642014960$3.28$3.28$3.28$3.2817$3.118709
1642015080$3.26$3.26$3.19$3.1949$3.11927
1642015140$3.19$3.21$3.17$3.2159$3.119912
1642015440$3.01$3.01$3.01$3.015$3.119826
1642015500$2.97$2.97$2.97$2.9710$3.119593
1642015560$2.97$2.98$2.95$2.9816$3.119201
1642015800$2.98$3.01$2.98$3.01936$3.10533
1642015860$3.01$3.06$3.01$3.06172$3.10356
1642015980$3.12$3.19$3.12$3.162,511$3.12153
1642016040$3.17$3.18$3.15$3.18592$3.124757
1642016100$3.18$3.18$3.11$3.151,310$3.125943
1642016220$3.12$3.12$3.07$3.072,456$3.121388
1642016280$3.06$3.08$3.06$3.0735$3.121257
1642016340$3.07$3.09$3.06$3.0866$3.12104
1642016460$3.13$3.13$3.13$3.1346$3.121069
1642016520$3.13$3.26$3.13$3.25153$3.121965
1642016640$3.25$3.28$3.25$3.282$3.121984
1642016700$3.26$3.26$3.24$3.2437$3.122329
1642016760$3.29$3.30$3.23$3.2336$3.122665
1642016820$3.23$3.23$3.22$3.224$3.122693
1642016880$3.12$3.12$3.12$3.1245$3.122685
1642017120$3.08$3.09$3.08$3.0968$3.122526
1642017180$3.06$3.06$3.06$3.0635$3.122379
1642017420$2.98$2.98$2.98$2.9817$3.122217
1642017600$2.99$3.13$2.99$3.1341$3.122071
1642017660$3.15$3.15$3.15$3.1550$3.122163
1642017720$3.19$3.19$3.19$3.197$3.122195
1642017780$3.30$3.39$3.29$3.3921$3.122519
1642017840$3.28$3.28$3.28$3.284$3.122561
1642017900$3.33$3.36$3.33$3.366$3.122645
1642017960$3.36$3.36$3.27$3.2953$3.123203
1642018020$3.26$3.26$3.26$3.268$3.123275
1642018080$3.27$3.27$3.27$3.275$3.123323
1642018140$3.28$3.35$3.28$3.3511$3.12346
1642018200$3.27$3.27$3.27$3.2710$3.123556
1642018320$3.29$3.29$3.26$3.2632$3.12388
1642018380$3.25$3.25$3.25$3.2510$3.123963
1642018500$3.08$3.08$3.08$3.085$3.123949
1642018620$3.12$3.12$3.12$3.121$3.123949
1642018680$3.10$3.10$3.10$3.106$3.123939
1642018740$3.16$3.16$3.15$3.1547$3.124042
1642018860$3.11$3.11$3.07$3.077$3.124031
1642019100$3.27$3.27$3.23$3.2332$3.124296
1642019340$3.12$3.12$3.12$3.1251$3.124282
1642019460$3.06$3.06$3.05$3.0674$3.123961
1642019580$3.02$3.02$3.02$3.023$3.123941
1642019700$3.18$3.18$3.12$3.1222$3.123943
1642019820$3.18$3.18$3.18$3.182$3.12395
1642019880$3.25$3.25$3.25$3.252$3.123967
1642019940$3.24$3.24$3.24$3.241$3.123974
1642020000$3.20$3.20$3.20$3.202$3.123984
1642020060$3.20$3.20$3.20$3.201$3.123989
1642020180$3.13$3.13$3.10$3.1039$3.123971
1642020240$3.05$3.05$3.05$3.0510$3.123923
1642020300$2.90$2.90$2.79$2.7929$3.123476
1642020360$2.79$2.87$2.79$2.8624$3.122995
1642020420$2.94$2.94$2.94$2.941$3.122983
1642020660$2.76$2.76$2.74$2.7428$3.122329
1642020780$2.72$2.73$2.70$2.718$3.122122
1642020840$2.78$2.78$2.78$2.781$3.1221
1642020900$2.75$2.75$2.75$2.751$3.122076
1642020960$2.84$2.89$2.84$2.89105$3.120447
1642021020$2.89$2.89$2.89$2.891$3.120432
1642021080$2.86$2.86$2.86$2.8675$3.119195
1642021140$3.01$3.02$3.01$3.016$3.119156
1642021200$2.85$2.85$2.83$2.832$3.119121
1642021680$2.75$2.75$2.75$2.755$3.119004
1642021860$2.75$2.75$2.75$2.751$3.118981