SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 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
1642602600$9.98$10.07$9.98$10.0711$10.061818
1642602660$10.35$10.35$10.00$10.0011$10.19
1642602720$9.81$9.81$9.65$9.8121$9.967209
1642602780$9.93$9.93$9.93$9.931$9.966363
1642603020$9.77$9.83$9.23$9.23159$9.841231
1642603080$9.21$9.26$9.20$9.266$9.823444
1642603140$9.10$9.11$9.10$9.113$9.813254
1642603200$9.59$9.59$9.54$9.5421$9.792489
1642603260$9.32$9.32$9.32$9.3221$9.753425
1642603320$10.00$10.00$10.00$10.001$9.754392
1642603380$10.66$10.66$10.12$10.1451$9.88598
1642603500$9.52$9.65$9.52$9.6511$9.87369
1642603560$9.25$9.29$9.02$9.2219$9.836517
1642603620$9.25$9.25$9.25$9.254$9.829617
1642603680$9.22$9.22$9.22$9.2220$9.79575
1642603740$9.67$9.67$9.67$9.6715$9.79072
1642603800$9.75$10.00$9.75$10.004$9.790949
1642603920$9.30$9.30$9.12$9.122$9.7879
1642603980$9.31$9.31$9.31$9.313$9.784166
1642604400$9.11$9.11$9.11$9.112$9.780673
1642604580$9.60$9.88$9.60$9.88202$9.719115
1642604640$9.51$9.51$9.51$9.513$9.718054
1642604700$9.83$9.83$9.83$9.833$9.718619
1642604760$10.01$10.01$10.01$10.013$9.720083
1642604820$10.15$10.24$10.13$10.247$9.72548
1642604880$10.41$10.41$10.41$10.412$9.727739
1642604940$10.32$10.32$10.32$10.32100$9.811628
1642605060$10.34$10.34$10.34$10.343$9.813864
1642605120$10.29$10.29$10.29$10.293$9.81587
1642605240$10.22$10.22$10.22$10.222$9.817002
1642605300$10.20$10.20$10.17$10.20150$9.881516
1642605420$10.40$10.40$10.40$10.403$9.88331
1642605480$10.73$10.73$10.73$10.733$9.886229
1642605540$10.53$10.58$10.53$10.586$9.89081
1642605600$10.91$10.91$10.91$10.913$9.894288
1642605660$10.89$10.89$10.89$10.893$9.897675
1642605720$10.91$11.07$10.91$11.078$9.907853
1642605780$11.03$11.03$11.03$11.0311$9.921553
1642605840$11.26$11.26$11.26$11.269$9.934791
1642605900$11.23$11.49$11.23$11.494$9.940743
1642605960$11.39$11.39$11.39$11.391$9.942327
1642606140$11.64$11.74$11.64$11.744$9.949825
1642606200$11.70$11.70$11.54$11.544$9.957237
1642606320$11.87$11.87$11.87$11.873$9.963434
1642606380$12.07$12.07$12.01$12.014$9.972301
1642606500$12.09$12.12$12.02$12.029$9.992545
1642606560$12.17$12.21$12.17$12.214$10.001908
1642606680$12.08$12.08$12.08$12.082$10.006306
1642606740$12.32$12.32$12.32$12.3210$10.030534
1642606800$12.38$12.38$12.38$12.383$10.037891
1642606920$12.38$12.38$12.34$12.344$10.047588
1642607160$12.45$12.45$12.45$12.453$10.055056
1642607220$12.47$12.47$12.47$12.473$10.062541
1642607280$12.67$12.67$12.67$12.673$10.070597
1642607520$11.82$11.82$11.79$11.7950$10.155817
1642607700$11.79$11.79$11.79$11.7925$10.194875
1642607760$11.78$11.78$11.78$11.781$10.196389
1642607880$12.23$12.23$12.23$12.235$10.206055
1642608960$13.01$13.01$13.01$13.012$10.211375
1642609440$13.29$13.29$13.29$13.293$10.220113
1642610220$13.00$13.00$13.00$13.0042$10.326351
1642611480$11.40$11.40$11.40$11.401$10.327327
1642611540$11.57$11.57$11.57$11.575$10.33295
1642611720$11.12$11.17$11.12$11.175$10.33663
1642611780$11.31$11.36$11.31$11.362$10.338426
1642611840$11.38$11.38$11.38$11.381$10.339362
1642611900$11.01$11.01$11.01$11.015$10.342361
1642612080$10.78$10.78$10.78$10.787$10.345084
1642612140$10.78$10.78$10.77$10.779$10.348527
1642612260$10.60$10.60$10.60$10.601$10.348748
1642612500$10.58$10.58$10.58$10.587$10.350166
1642612860$10.63$10.63$10.63$10.635$10.351386
1642613160$10.12$10.12$10.12$10.121$10.351184
1642613400$10.13$10.13$10.13$10.131$10.350992
1642613460$10.14$10.19$10.14$10.192$10.350668
1642613580$10.46$10.46$10.46$10.465$10.351141
1642613760$10.54$10.54$10.54$10.541$10.351305
1642613880$10.58$10.58$10.58$10.585$10.352289
1642614000$10.76$10.76$10.72$10.7215$10.357145
1642614060$10.97$11.10$10.97$11.1010$10.362855
1642614240$10.94$10.94$10.94$10.941$10.363341
1642614480$10.36$10.36$10.36$10.361$10.363338
1642614660$10.34$10.34$10.34$10.342$10.363299
1642614780$10.65$10.65$10.65$10.6530$10.370343
1642615080$10.46$10.49$10.46$10.492$10.370515
1642615320$10.24$10.43$10.24$10.432$10.370457
1642615380$10.37$10.41$10.30$10.3011$10.370598
1642616280$10.44$10.44$10.44$10.445$10.370878
1642616340$10.39$10.39$10.39$10.391$10.370893
1642616400$10.63$10.63$10.63$10.632$10.37131
1642616880$10.80$10.86$10.80$10.8610$10.374856
1642616940$10.90$11.25$10.90$11.2515$10.383624
1642617300$11.31$11.43$11.31$11.4315$10.395264
1642617480$11.60$11.60$11.60$11.605$10.399937
1642617540$11.64$11.64$11.64$11.641$10.400899
1642617600$11.65$11.65$11.65$11.655$10.405722
1642617960$11.63$11.63$11.63$11.635$10.41043
1642618140$11.68$11.68$11.68$11.681$10.411406
1642618260$11.80$11.80$11.80$11.805$10.416722
1642618560$11.40$11.40$11.40$11.401$10.417475
1642618680$11.63$11.70$11.63$11.706$10.423282
1642618980$11.74$11.74$11.74$11.742$10.425285
1642619100$12.14$12.14$12.14$12.141$10.426588
1642619400$12.78$12.78$12.78$12.788$10.440808
1642619580$12.77$12.77$12.77$12.7740$10.509112
1642619640$12.94$13.11$12.94$13.1110$10.527423
1642619820$13.22$13.22$13.11$13.1113$10.55222
1642620060$13.23$13.50$13.23$13.4012$10.576147
1642620540$13.55$13.55$13.55$13.555$10.586737
1642620660$13.53$13.64$13.53$13.6410$10.607942
1642620840$13.65$13.65$13.65$13.655$10.618661
1642621380$12.78$12.78$12.78$12.783$10.62322
1642621920$13.07$13.07$13.07$13.077$10.635206
1642622040$12.78$12.78$12.78$12.787$10.645661
1642622100$12.83$12.83$12.83$12.831$10.647181
1642622160$12.38$12.38$12.38$12.381$10.648386
1642622220$12.44$12.48$12.44$12.4820$10.673237
1642622340$12.60$12.60$12.60$12.6010$10.686362
1642622520$12.95$13.13$12.95$13.1320$10.717997
1642622700$12.82$12.82$12.82$12.8210$10.732029
1642622820$12.96$13.07$12.96$13.0712$10.74988
1642623060$12.79$12.79$12.79$12.791$10.75123
1642623120$12.63$12.63$12.63$12.6310$10.763583
1642623360$12.59$12.59$12.59$12.5910$10.775512
1642623540$12.62$12.62$12.62$12.6210$10.787482
1642623660$12.82$12.82$12.44$12.4420$10.811089
1642623780$12.74$12.74$12.74$12.745$10.817247
1642623840$12.80$12.80$12.80$12.805$10.823558
1642624020$12.91$12.91$12.91$12.915$10.830177
1642624080$13.27$13.31$13.27$13.3119$10.859366
1642624140$13.55$13.59$13.55$13.5910$10.876255
1642624260$13.61$13.61$13.61$13.6110$10.893182
1642624320$13.70$13.95$13.70$13.9511$10.913265
1642624380$14.12$14.12$14.12$14.125$10.923096
1642624680$14.24$14.24$14.24$14.241$10.925128
1642624800$14.30$14.42$14.30$14.4210$10.946047
1642624860$14.19$14.19$14.19$14.192$10.949993
1642625040$13.92$14.12$13.92$14.1210$10.968555
1642625100$14.19$14.19$14.19$14.192$10.972445
1642625160$14.18$14.25$14.18$14.252$10.976357
1642625280$14.01$14.20$14.01$14.202$10.980126
1642625340$14.23$14.23$14.23$14.231$10.982083
1642625400$14.62$14.95$14.62$14.953$10.98884
1642625520$15.06$15.11$15.06$15.112$10.993757
1642625580$15.32$15.32$15.32$15.323$11.001533
1642625640$15.51$15.51$15.48$15.486$11.017629
1642625700$15.67$15.67$15.67$15.673$11.025947
1642625760$16.03$16.03$16.03$16.033$11.034878
1642625880$16.07$16.07$16.07$16.073$11.043847
1642625940$16.38$16.38$16.38$16.383$11.053337
1642626000$16.34$16.34$16.23$16.232$11.059532
1642626060$15.80$15.80$15.80$15.801$11.062337
1642626300$16.07$16.07$16.07$16.0750$11.206235
1642626360$15.96$15.96$15.96$15.961$11.208966
1642626720$16.10$16.10$16.10$16.101$11.211773