SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 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
1642084200$2.42$2.42$2.34$2.343$2.366666
1642084260$2.48$2.48$2.36$2.3694$2.466185
1642084320$2.33$2.35$2.33$2.3561$2.419936
1642084380$2.42$2.49$2.42$2.4964$2.420855
1642084440$2.47$2.48$2.39$2.4624$2.424227
1642084500$2.49$2.49$2.43$2.4548$2.431224
1642084560$2.52$2.54$2.52$2.537$2.433521
1642084680$2.37$2.40$2.37$2.407$2.432207
1642084740$2.42$2.42$2.36$2.3747$2.425239
1642084800$2.26$2.50$2.26$2.50131$2.389197
1642084860$2.40$2.52$2.40$2.5212$2.392068
1642084920$2.52$2.52$2.50$2.507$2.393643
1642084980$2.50$2.50$2.46$2.4621$2.397813
1642085040$2.44$2.44$2.40$2.4012$2.398624
1642085160$2.43$2.46$2.43$2.4615$2.399981
1642085220$2.42$2.44$2.42$2.442$2.40009
1642085280$2.38$2.40$2.36$2.3815$2.399385
1642085340$2.45$2.45$2.42$2.423$2.399546
1642085400$2.37$2.37$2.37$2.371$2.399494
1642085460$2.39$2.40$2.38$2.4016$2.399355
1642085520$2.38$2.38$2.35$2.356$2.398909
1642085580$2.38$2.43$2.38$2.4327$2.398234
1642085640$2.45$2.45$2.40$2.4017$2.399015
1642085760$2.28$2.33$2.28$2.3316$2.39657
1642085880$2.20$2.30$2.20$2.3027$2.3912
1642085940$2.37$2.37$2.37$2.371$2.391169
1642086000$2.31$2.31$2.31$2.311$2.391051
1642086060$2.50$2.50$2.50$2.504$2.391683
1642086240$2.49$2.55$2.49$2.552$2.392054
1642086300$2.54$2.60$2.54$2.5929$2.40025
1642086360$2.60$2.60$2.60$2.604$2.401353
1642086420$2.63$2.63$2.59$2.6339$2.411992
1642086480$2.65$2.65$2.62$2.624$2.413142
1642086540$2.60$2.62$2.60$2.624$2.414176
1642086600$2.71$2.71$2.71$2.712$2.414941
1642086720$2.71$2.71$2.71$2.711$2.415322
1642086780$2.70$2.70$2.70$2.7015$2.420735
1642086840$2.70$2.77$2.70$2.7723$2.42947
1642086900$2.74$2.78$2.74$2.7855$2.451534
1642086960$2.80$2.95$2.80$2.9568$2.487155
1642087080$3.00$3.01$2.97$2.9955$2.515595
1642087140$3.01$3.01$2.94$2.9426$2.527125
1642087260$2.89$2.89$2.86$2.865$2.528834
1642087380$2.85$2.85$2.84$2.843$2.529765
1642087440$2.85$2.85$2.83$2.835$2.531243
1642087500$2.87$2.96$2.87$2.9311$2.535317
1642087560$2.93$2.93$2.90$2.9010$2.538914
1642087620$2.86$2.92$2.86$2.9290$2.568052
1642087680$2.89$2.89$2.89$2.897$2.570017
1642087740$2.88$2.88$2.74$2.7513$2.572275
1642087800$2.75$2.75$2.64$2.6452$2.578861
1642087860$2.70$2.70$2.70$2.701$2.578961
1642087920$3.03$3.03$3.03$3.031$2.579332
1642087980$2.98$2.98$2.98$2.981$2.579662
1642088040$2.99$3.03$2.99$3.032$2.580369
1642088100$2.94$2.94$2.89$2.8920$2.586111
1642088160$2.97$2.97$2.91$2.915$2.587608
1642088220$2.90$2.98$2.90$2.9811$2.59067
1642088280$2.99$2.99$2.99$2.9920$2.596944
1642088340$2.99$3.00$2.99$3.0050$2.611829
1642088400$3.00$3.00$2.86$2.899$2.613723
1642088520$2.96$2.96$2.96$2.9626$2.620353
1642088580$2.98$2.98$2.96$2.972,786$2.855475
1642088640$2.97$3.05$2.96$3.05261$2.862227
1642088700$3.10$3.17$3.10$3.179$2.862813
1642088760$2.95$2.95$2.92$2.921,206$2.877055
1642088820$2.94$2.97$2.93$2.972,384$2.895499
1642088880$2.94$2.94$2.94$2.941$2.895505
1642089000$3.32$3.44$3.32$3.44132$2.902734
1642089060$3.40$3.50$3.40$3.5027$2.904671
1642089120$3.48$3.53$3.46$3.5348$2.908047
1642089180$3.40$3.41$3.38$3.3811$2.908714
1642089240$3.50$3.50$3.44$3.458$2.909243
1642089300$3.37$3.39$3.34$3.3415$2.910082
1642089360$3.38$3.38$3.25$3.2547$2.912344
1642089480$3.21$3.22$3.20$3.208$2.912631
1642089540$3.22$3.24$3.22$3.246$2.912857
1642089600$3.08$3.08$3.08$3.0810$2.913058
1642089660$3.14$3.14$3.06$3.0631$2.913757
1642089720$3.10$3.11$3.10$3.1113$2.91405
1642089780$3.22$3.23$3.22$3.2315$2.91461
1642089840$3.34$3.34$3.16$3.2335$2.915939
1642089900$3.23$3.25$3.19$3.1988$2.918921
1642089960$3.15$3.15$3.15$3.1517$2.919382
1642090080$3.17$3.23$3.17$3.22185$2.925653
1642090140$3.18$3.18$3.18$3.182$2.925711
1642090200$3.28$3.38$3.28$3.37200$2.935518
1642090260$3.36$3.40$3.36$3.4077$2.93938
1642090320$3.43$3.46$3.35$3.40104$2.944592
1642090380$3.41$3.41$3.41$3.411$2.944643
1642090500$3.43$3.43$3.36$3.3620$2.945579
1642090560$3.30$3.30$3.22$3.26136$2.950413
1642090680$3.26$3.26$3.26$3.2634$2.951548
1642090800$3.37$3.39$3.35$3.3570$2.954655
1642090860$3.23$3.23$3.13$3.1326$2.955178
1642090920$3.12$3.12$3.11$3.1120$2.95551
1642090980$3.03$3.03$3.03$3.0311$2.955597
1642091040$2.94$2.95$2.94$2.9476$2.955533
1642091100$2.93$2.95$2.93$2.958$2.955524
1642091160$2.90$2.90$2.90$2.9020$2.955408
1642091220$2.92$2.92$2.92$2.9235$2.955278
1642091340$2.82$2.82$2.71$2.7173$2.95421
1642091400$2.76$2.79$2.76$2.796$2.954101
1642091460$2.83$2.83$2.83$2.8320$2.953844
1642091580$2.85$2.85$2.85$2.8550$2.953308
1642091640$2.82$2.82$2.78$2.7910$2.953142
1642091700$2.77$2.77$2.76$2.7660$2.95198
1642091820$2.71$2.71$2.66$2.68158$2.947656
1642091880$2.69$2.69$2.69$2.6920$2.947138
1642091940$2.66$2.66$2.66$2.6651$2.945672
1642092060$2.65$2.65$2.65$2.654$2.945553
1642092120$2.66$2.66$2.66$2.6622$2.944926
1642092240$2.66$2.66$2.66$2.661$2.944898
1642092300$2.67$2.67$2.67$2.675$2.944761
1642092480$2.60$2.61$2.60$2.6117$2.944184
1642092540$2.68$2.69$2.68$2.693$2.944106
1642092600$2.73$2.77$2.73$2.772$2.944067
1642092660$2.79$2.80$2.79$2.8021$2.943765
1642092780$2.75$2.75$2.75$2.7510$2.943573
1642092840$2.63$2.63$2.63$2.6310$2.943262
1642093080$2.69$2.69$2.69$2.691$2.943237
1642093200$2.79$2.81$2.79$2.816$2.943152
1642093260$2.87$2.89$2.87$2.8911$2.943085
1642093320$2.87$2.89$2.87$2.871,515$2.934819
1642093380$2.91$2.91$2.89$2.898$2.934796
1642093440$3.08$3.16$3.08$3.1529$2.935236
1642093500$3.12$3.12$3.11$3.1129$2.935693
1642093620$3.06$3.07$3.06$3.0717$2.935888
1642093800$3.05$3.05$3.03$3.036$2.935944
1642093860$3.11$3.11$3.11$3.111$2.935959
1642093920$3.15$3.15$3.15$3.155$2.936051
1642094100$3.39$3.82$3.39$3.7773$2.939588
1642094160$3.79$3.98$3.79$3.98290$2.962753
1642094220$3.99$4.01$3.94$3.9469$2.968546
1642094280$4.02$4.02$3.97$3.99290$2.992371
1642094340$4.00$4.15$3.97$4.05720$3.048132
1642094400$4.13$4.31$4.13$4.31182$3.064235
1642094460$4.36$4.51$4.36$4.45135$3.078323
1642094520$4.42$4.50$4.28$4.2824$3.080692
1642094580$4.27$4.28$4.22$4.2858$3.085782
1642094640$4.37$4.37$4.19$4.229$3.086607
1642094700$4.17$4.20$4.07$4.091,537$3.187747
1642094760$4.09$4.16$4.06$4.1629$3.189539
1642094820$4.22$4.24$4.18$4.2240$3.192243
1642094880$4.17$4.17$4.12$4.1232$3.194248
1642094940$4.13$4.31$4.13$4.2319$3.195541
1642095000$4.30$4.59$4.30$4.5960$3.20041
1642095060$4.32$4.32$4.19$4.1945$3.203339
1642095120$4.23$4.24$4.11$4.1159$3.207293
1642095180$4.04$4.04$3.99$4.0031$3.20892
1642095240$3.99$4.01$3.96$3.9613$3.209577
1642095300$3.93$3.93$3.79$3.7999$3.213514
1642095360$3.84$3.94$3.84$3.9417$3.214296
1642095420$4.04$4.08$4.04$4.0852$3.217109
1642095480$4.10$4.20$4.03$4.0326$3.218489
1642095540$4.05$4.05$3.96$4.0360$3.221504
1642095600$3.95$4.07$3.95$4.0411$3.222048
1642095660$4.12$4.12$4.12$4.127$3.222449
1642095720$4.15$4.23$4.14$4.1421$3.223771
1642095780$4.08$4.17$4.08$4.16113$3.230414
1642095840$4.18$4.29$4.16$4.2952$3.233633
1642095900$4.18$4.23$4.18$4.232$3.233755
1642095960$4.36$4.40$4.36$4.402$3.2339
1642096020$4.39$4.55$4.39$4.50135$3.244157
1642096080$4.58$4.75$4.56$4.7492$3.25254
1642096140$4.66$4.66$4.60$4.6364$3.258015
1642096200$4.68$4.70$4.65$4.6529$3.260528
1642096260$4.60$4.60$4.40$4.43205$3.276811
1642096320$4.35$4.60$4.35$4.6025$3.278572
1642096380$4.57$4.67$4.57$4.6713$3.279626
1642096440$4.68$4.71$4.51$4.5148$3.283361
1642096500$4.53$4.53$4.46$4.46388$3.310399
1642096560$4.39$4.47$4.39$4.4335$3.312738
1642096620$4.37$4.37$4.32$4.328$3.313228
1642096680$4.34$4.45$4.32$4.4327$3.314908
1642096740$4.43$4.43$4.30$4.309$3.315451
1642096800$4.31$4.44$4.31$4.4411$3.316136
1642096860$4.58$4.68$4.58$4.6131$3.318519
1642096920$4.59$4.60$4.55$4.5973$3.323813
1642096980$4.40$4.50$4.40$4.5018$3.32502
1642097040$4.44$4.44$4.24$4.24190$3.336201
1642097100$4.22$4.30$4.16$4.1827$3.337597
1642097160$4.12$4.12$3.98$3.9968$3.340471
1642097220$4.00$4.00$3.92$3.9517$3.341058
1642097280$3.90$3.92$3.90$3.9147$3.342597
1642097340$3.92$3.92$3.92$3.922$3.342663
1642097400$3.98$3.98$3.95$3.9513$3.343117
1642097460$4.00$4.10$4.00$4.10103$3.347422
1642097520$4.18$4.18$4.12$4.1612$3.347975
1642097580$4.18$4.24$4.18$4.247$3.34831
1642097640$4.22$4.22$4.16$4.1610$3.348789
1642097700$4.10$4.10$3.88$3.88102$3.35236
1642097820$4.05$4.05$4.05$4.051$3.3524
1642097880$4.08$4.12$4.08$4.123$3.352525
1642097940$4.01$4.01$4.01$4.015$3.352711
1642098000$4.09$4.09$4.09$4.0911$3.353169
1642098060$3.90$3.91$3.75$3.7595$3.355542
1642098120$3.76$3.76$3.68$3.6812$3.355805
1642098180$3.66$3.72$3.66$3.72187$3.359003
1642098240$3.83$3.83$3.75$3.758$3.359186
1642098300$3.74$3.80$3.67$3.6744$3.360097
1642098360$3.80$3.81$3.80$3.8112$3.360392
1642098420$3.82$4.01$3.82$4.00146$3.365355
1642098480$3.99$3.99$3.80$3.8094$3.367777
1642098540$3.76$3.80$3.76$3.8069$3.36937
1642098660$3.89$4.01$3.89$4.015$3.369524
1642098720$3.96$3.96$3.96$3.961$3.369556
1642098840$4.01$4.02$4.00$4.00110$3.37336
1642098900$4.02$4.15$4.02$4.10256$3.383094
1642098960$4.10$4.18$4.10$4.16127$3.388146
1642099020$4.05$4.05$4.05$4.055$3.388321
1642099080$4.05$4.05$3.88$3.8843$3.389461
1642099140$3.98$3.98$3.98$3.9840$3.390706
1642099200$4.10$4.10$4.10$4.101$3.390743
1642099320$4.16$4.16$4.05$4.0593$3.393976
1642099380$4.10$4.10$4.10$4.1025$3.394901
1642099440$4.08$4.08$4.08$4.082$3.394973
1642099500$4.09$4.09$4.05$4.0551$3.39672
1642099560$3.91$3.96$3.91$3.9651$3.398086
1642099620$4.04$4.04$4.04$4.0424$3.398888
1642099680$3.98$4.01$3.98$3.9891$3.40169
1642099740$3.94$3.94$3.94$3.9442$3.402859
1642099800$3.93$4.02$3.93$4.02124$3.406638
1642099920$4.04$4.04$4.04$4.041$3.406671
1642099980$3.98$3.98$3.98$3.981$3.4067
1642100040$3.96$3.96$3.92$3.9222$3.407282
1642100100$3.89$3.89$3.86$3.86237$3.412772
1642100220$3.87$3.91$3.87$3.9133$3.413598
1642100280$3.82$3.83$3.73$3.7351$3.414519
1642100340$3.70$3.77$3.70$3.7242$3.415204
1642100400$3.78$3.78$3.67$3.6727$3.415681
1642100460$3.62$3.62$3.56$3.569$3.41576
1642100520$3.55$3.55$3.47$3.4713$3.415829
1642100580$3.50$3.54$3.50$3.5412$3.415884
1642100640$3.59$3.60$3.59$3.5971$3.416508
1642100700$3.55$3.59$3.55$3.5941$3.416852
1642100760$3.64$3.64$3.58$3.5942$3.417213
1642100820$3.62$3.65$3.62$3.6463$3.417924
1642100880$3.70$3.70$3.66$3.6612$3.418087
1642100940$3.68$3.68$3.63$3.6313$3.418231
1642101000$3.63$3.70$3.63$3.7016$3.418439
1642101060$3.75$3.75$3.69$3.69690$3.429328
1642101120$3.69$3.69$3.69$3.691$3.42934
1642101180$3.75$3.78$3.75$3.778$3.429466
1642101240$3.82$3.82$3.82$3.827$3.429597
1642101300$3.74$3.94$3.74$3.94243$3.434276
1642101360$3.91$4.13$3.91$4.1333$3.435222
1642101420$4.09$4.17$4.09$4.1728$3.436122
1642101480$4.28$4.28$4.18$4.187$3.436392
1642101540$4.16$4.17$4.11$4.1140$3.437752
1642101600$4.14$4.19$4.14$4.1973$3.440214
1642101660$4.25$4.25$4.16$4.16213$3.447373
1642101720$4.16$4.18$4.16$4.1616$3.447914
1642101780$4.16$4.16$4.04$4.0425$3.448686
1642101840$4.09$4.11$4.08$4.1155$3.450315
1642101900$4.14$4.16$4.14$4.1624$3.451084
1642101960$4.17$4.22$4.15$4.15260$3.459485
1642102020$4.22$4.24$4.21$4.2456$3.461455
1642102080$4.25$4.25$4.25$4.251$3.461491
1642102140$4.21$4.33$4.21$4.332$3.461565
1642102200$4.41$4.44$4.31$4.3136$3.463062
1642102260$4.33$4.34$4.33$4.3323$3.463972
1642102320$4.48$4.62$4.48$4.6242$3.466033
1642102380$4.63$4.64$4.53$4.5335$3.467771
1642102440$4.31$4.31$4.31$4.3122$3.468608
1642102500$4.31$4.41$4.26$4.4112$3.469055
1642102560$4.40$4.40$4.40$4.4018$3.469812
1642102620$4.49$4.50$4.45$4.45156$3.476758
1642102680$4.53$4.54$4.53$4.544$3.476947
1642102740$4.51$4.70$4.51$4.7030$3.4785
1642102800$4.68$4.68$4.53$4.5381$3.48262
1642102860$4.71$4.71$4.71$4.7112$3.483277
1642102920$4.65$4.65$4.65$4.6513$3.483952
1642102980$4.65$4.66$4.65$4.6615$3.484737
1642103040$4.43$4.45$4.43$4.453$3.484864
1642103100$4.49$4.49$4.48$4.4837$3.486516
1642103160$4.61$4.61$4.60$4.6026$3.487809
1642103220$4.61$4.63$4.61$4.636$3.488112
1642103280$4.60$4.63$4.60$4.63120$3.494028
1642103400$4.71$4.71$4.71$4.7125$3.495368
1642103580$4.53$4.53$4.53$4.539$3.495779
1642103640$4.55$4.55$4.55$4.552$3.495871
1642103700$4.34$4.34$4.32$4.3310$3.496238
1642103760$4.30$4.35$4.30$4.35136$3.501278
1642103820$4.36$4.36$4.35$4.3536$3.502623
1642103880$4.44$4.45$4.44$4.4517$3.503325
1642104000$4.42$4.59$4.42$4.5960$3.505972
1642104060$4.66$4.70$4.66$4.70112$3.511762
1642104120$4.75$5.05$4.72$5.05108$3.518468
1642104180$5.03$5.15$5.03$5.1510$3.519135
1642104240$5.17$5.17$5.05$5.0515$3.520148
1642104300$5.00$5.00$5.00$5.001$3.520212
1642104360$4.99$4.99$4.99$4.991$3.520275
1642104420$5.00$5.01$5.00$5.012$3.520403
1642104480$5.09$5.10$5.05$5.059$3.521
1642104540$5.09$5.09$5.09$5.0910$3.521676
1642104600$5.16$5.18$5.16$5.186$3.522103
1642104720$5.23$5.23$5.23$5.237$3.522618
1642104840$5.46$5.49$5.45$5.4818$3.524113
1642104900$5.32$5.51$5.19$5.1955$3.528407
1642104960$5.18$5.18$5.18$5.183$3.528619
1642105020$5.18$5.22$5.18$5.2211$3.529408
1642105140$5.04$5.04$5.00$5.002$3.529536
1642105200$5.17$5.17$5.17$5.172$3.529677
1642105260$5.25$5.25$5.25$5.2510$3.530414
1642105320$5.16$5.16$5.16$5.161$3.530484
1642105440$5.40$5.50$5.40$5.4846$3.534317
1642105500$5.29$5.29$5.29$5.2911$3.535143
1642105560$5.31$5.31$5.31$5.317$3.535674
1642105680$5.34$5.34$5.34$5.341$3.535751
1642105740$5.21$5.21$5.15$5.1622$3.537319
1642105800$5.00$5.00$5.00$5.002$3.537444
1642105860$5.00$5.16$5.00$5.1610$3.538109
1642106040$5.14$5.14$5.14$5.142$3.538246
1642106100$5.31$5.31$5.31$5.311$3.538322
1642106160$5.39$5.42$5.39$5.4213$3.539361
1642106220$5.68$5.68$5.68$5.681$3.539452
1642106280$5.64$5.81$5.64$5.8114$3.540774
1642106340$5.87$5.90$5.87$5.904$3.541172
1642106400$5.83$5.83$5.81$5.813$3.541464
1642106460$5.84$5.84$5.63$5.6310$3.542416
1642106580$5.74$5.74$5.68$5.684$3.542783
1642106640$5.75$5.78$5.71$5.7715$3.544193
1642106700$5.91$5.91$5.91$5.911$3.544294
1642106760$5.96$6.10$5.96$6.1057$3.550352
1642106820$6.11$6.11$6.02$6.0526$3.553131
1642106880$6.22$6.23$6.22$6.2355$3.559358
1642106940$6.24$6.30$6.24$6.3016$3.561174
1642107000$6.41$6.65$5.48$6.6514$3.562821
1642107060$6.68$6.71$6.67$6.673$3.563217
1642107180$6.48$6.48$6.25$6.295$3.563808
1642107240$6.36$6.50$6.35$6.5013$3.565353
1642107300$6.75$6.86$6.71$6.8612$3.566969
1642107360$6.77$6.88$6.77$6.8835$3.571715
1642107420$6.50$6.50$6.20$6.2413$3.573224
1642107480$6.37$6.55$6.37$6.5586$3.583648
1642107540$6.71$6.71$6.16$6.4052$3.589463
1642107660$6.04$6.04$6.04$6.041$3.589566
1642107780$6.24$6.24$6.23$6.232$3.589787
1642107840$6.46$6.46$6.46$6.461$3.589907
1642107900$6.36$6.36$6.35$6.3620$3.592224
1642108320$6.39$6.40$6.39$6.406$3.592928