SPY21Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $9.98 | $10.07 | $9.98 | $10.07 | 11 | $10.061818 |
| 1642602660 | $10.35 | $10.35 | $10.00 | $10.00 | 11 | $10.19 |
| 1642602720 | $9.81 | $9.81 | $9.65 | $9.81 | 21 | $9.967209 |
| 1642602780 | $9.93 | $9.93 | $9.93 | $9.93 | 1 | $9.966363 |
| 1642603020 | $9.77 | $9.83 | $9.23 | $9.23 | 159 | $9.841231 |
| 1642603080 | $9.21 | $9.26 | $9.20 | $9.26 | 6 | $9.823444 |
| 1642603140 | $9.10 | $9.11 | $9.10 | $9.11 | 3 | $9.813254 |
| 1642603200 | $9.59 | $9.59 | $9.54 | $9.54 | 21 | $9.792489 |
| 1642603260 | $9.32 | $9.32 | $9.32 | $9.32 | 21 | $9.753425 |
| 1642603320 | $10.00 | $10.00 | $10.00 | $10.00 | 1 | $9.754392 |
| 1642603380 | $10.66 | $10.66 | $10.12 | $10.14 | 51 | $9.88598 |
| 1642603500 | $9.52 | $9.65 | $9.52 | $9.65 | 11 | $9.87369 |
| 1642603560 | $9.25 | $9.29 | $9.02 | $9.22 | 19 | $9.836517 |
| 1642603620 | $9.25 | $9.25 | $9.25 | $9.25 | 4 | $9.829617 |
| 1642603680 | $9.22 | $9.22 | $9.22 | $9.22 | 20 | $9.79575 |
| 1642603740 | $9.67 | $9.67 | $9.67 | $9.67 | 15 | $9.79072 |
| 1642603800 | $9.75 | $10.00 | $9.75 | $10.00 | 4 | $9.790949 |
| 1642603920 | $9.30 | $9.30 | $9.12 | $9.12 | 2 | $9.7879 |
| 1642603980 | $9.31 | $9.31 | $9.31 | $9.31 | 3 | $9.784166 |
| 1642604400 | $9.11 | $9.11 | $9.11 | $9.11 | 2 | $9.780673 |
| 1642604580 | $9.60 | $9.88 | $9.60 | $9.88 | 202 | $9.719115 |
| 1642604640 | $9.51 | $9.51 | $9.51 | $9.51 | 3 | $9.718054 |
| 1642604700 | $9.83 | $9.83 | $9.83 | $9.83 | 3 | $9.718619 |
| 1642604760 | $10.01 | $10.01 | $10.01 | $10.01 | 3 | $9.720083 |
| 1642604820 | $10.15 | $10.24 | $10.13 | $10.24 | 7 | $9.72548 |
| 1642604880 | $10.41 | $10.41 | $10.41 | $10.41 | 2 | $9.727739 |
| 1642604940 | $10.32 | $10.32 | $10.32 | $10.32 | 100 | $9.811628 |
| 1642605060 | $10.34 | $10.34 | $10.34 | $10.34 | 3 | $9.813864 |
| 1642605120 | $10.29 | $10.29 | $10.29 | $10.29 | 3 | $9.81587 |
| 1642605240 | $10.22 | $10.22 | $10.22 | $10.22 | 2 | $9.817002 |
| 1642605300 | $10.20 | $10.20 | $10.17 | $10.20 | 150 | $9.881516 |
| 1642605420 | $10.40 | $10.40 | $10.40 | $10.40 | 3 | $9.88331 |
| 1642605480 | $10.73 | $10.73 | $10.73 | $10.73 | 3 | $9.886229 |
| 1642605540 | $10.53 | $10.58 | $10.53 | $10.58 | 6 | $9.89081 |
| 1642605600 | $10.91 | $10.91 | $10.91 | $10.91 | 3 | $9.894288 |
| 1642605660 | $10.89 | $10.89 | $10.89 | $10.89 | 3 | $9.897675 |
| 1642605720 | $10.91 | $11.07 | $10.91 | $11.07 | 8 | $9.907853 |
| 1642605780 | $11.03 | $11.03 | $11.03 | $11.03 | 11 | $9.921553 |
| 1642605840 | $11.26 | $11.26 | $11.26 | $11.26 | 9 | $9.934791 |
| 1642605900 | $11.23 | $11.49 | $11.23 | $11.49 | 4 | $9.940743 |
| 1642605960 | $11.39 | $11.39 | $11.39 | $11.39 | 1 | $9.942327 |
| 1642606140 | $11.64 | $11.74 | $11.64 | $11.74 | 4 | $9.949825 |
| 1642606200 | $11.70 | $11.70 | $11.54 | $11.54 | 4 | $9.957237 |
| 1642606320 | $11.87 | $11.87 | $11.87 | $11.87 | 3 | $9.963434 |
| 1642606380 | $12.07 | $12.07 | $12.01 | $12.01 | 4 | $9.972301 |
| 1642606500 | $12.09 | $12.12 | $12.02 | $12.02 | 9 | $9.992545 |
| 1642606560 | $12.17 | $12.21 | $12.17 | $12.21 | 4 | $10.001908 |
| 1642606680 | $12.08 | $12.08 | $12.08 | $12.08 | 2 | $10.006306 |
| 1642606740 | $12.32 | $12.32 | $12.32 | $12.32 | 10 | $10.030534 |
| 1642606800 | $12.38 | $12.38 | $12.38 | $12.38 | 3 | $10.037891 |
| 1642606920 | $12.38 | $12.38 | $12.34 | $12.34 | 4 | $10.047588 |
| 1642607160 | $12.45 | $12.45 | $12.45 | $12.45 | 3 | $10.055056 |
| 1642607220 | $12.47 | $12.47 | $12.47 | $12.47 | 3 | $10.062541 |
| 1642607280 | $12.67 | $12.67 | $12.67 | $12.67 | 3 | $10.070597 |
| 1642607520 | $11.82 | $11.82 | $11.79 | $11.79 | 50 | $10.155817 |
| 1642607700 | $11.79 | $11.79 | $11.79 | $11.79 | 25 | $10.194875 |
| 1642607760 | $11.78 | $11.78 | $11.78 | $11.78 | 1 | $10.196389 |
| 1642607880 | $12.23 | $12.23 | $12.23 | $12.23 | 5 | $10.206055 |
| 1642608960 | $13.01 | $13.01 | $13.01 | $13.01 | 2 | $10.211375 |
| 1642609440 | $13.29 | $13.29 | $13.29 | $13.29 | 3 | $10.220113 |
| 1642610220 | $13.00 | $13.00 | $13.00 | $13.00 | 42 | $10.326351 |
| 1642611480 | $11.40 | $11.40 | $11.40 | $11.40 | 1 | $10.327327 |
| 1642611540 | $11.57 | $11.57 | $11.57 | $11.57 | 5 | $10.33295 |
| 1642611720 | $11.12 | $11.17 | $11.12 | $11.17 | 5 | $10.33663 |
| 1642611780 | $11.31 | $11.36 | $11.31 | $11.36 | 2 | $10.338426 |
| 1642611840 | $11.38 | $11.38 | $11.38 | $11.38 | 1 | $10.339362 |
| 1642611900 | $11.01 | $11.01 | $11.01 | $11.01 | 5 | $10.342361 |
| 1642612080 | $10.78 | $10.78 | $10.78 | $10.78 | 7 | $10.345084 |
| 1642612140 | $10.78 | $10.78 | $10.77 | $10.77 | 9 | $10.348527 |
| 1642612260 | $10.60 | $10.60 | $10.60 | $10.60 | 1 | $10.348748 |
| 1642612500 | $10.58 | $10.58 | $10.58 | $10.58 | 7 | $10.350166 |
| 1642612860 | $10.63 | $10.63 | $10.63 | $10.63 | 5 | $10.351386 |
| 1642613160 | $10.12 | $10.12 | $10.12 | $10.12 | 1 | $10.351184 |
| 1642613400 | $10.13 | $10.13 | $10.13 | $10.13 | 1 | $10.350992 |
| 1642613460 | $10.14 | $10.19 | $10.14 | $10.19 | 2 | $10.350668 |
| 1642613580 | $10.46 | $10.46 | $10.46 | $10.46 | 5 | $10.351141 |
| 1642613760 | $10.54 | $10.54 | $10.54 | $10.54 | 1 | $10.351305 |
| 1642613880 | $10.58 | $10.58 | $10.58 | $10.58 | 5 | $10.352289 |
| 1642614000 | $10.76 | $10.76 | $10.72 | $10.72 | 15 | $10.357145 |
| 1642614060 | $10.97 | $11.10 | $10.97 | $11.10 | 10 | $10.362855 |
| 1642614240 | $10.94 | $10.94 | $10.94 | $10.94 | 1 | $10.363341 |
| 1642614480 | $10.36 | $10.36 | $10.36 | $10.36 | 1 | $10.363338 |
| 1642614660 | $10.34 | $10.34 | $10.34 | $10.34 | 2 | $10.363299 |
| 1642614780 | $10.65 | $10.65 | $10.65 | $10.65 | 30 | $10.370343 |
| 1642615080 | $10.46 | $10.49 | $10.46 | $10.49 | 2 | $10.370515 |
| 1642615320 | $10.24 | $10.43 | $10.24 | $10.43 | 2 | $10.370457 |
| 1642615380 | $10.37 | $10.41 | $10.30 | $10.30 | 11 | $10.370598 |
| 1642616280 | $10.44 | $10.44 | $10.44 | $10.44 | 5 | $10.370878 |
| 1642616340 | $10.39 | $10.39 | $10.39 | $10.39 | 1 | $10.370893 |
| 1642616400 | $10.63 | $10.63 | $10.63 | $10.63 | 2 | $10.37131 |
| 1642616880 | $10.80 | $10.86 | $10.80 | $10.86 | 10 | $10.374856 |
| 1642616940 | $10.90 | $11.25 | $10.90 | $11.25 | 15 | $10.383624 |
| 1642617300 | $11.31 | $11.43 | $11.31 | $11.43 | 15 | $10.395264 |
| 1642617480 | $11.60 | $11.60 | $11.60 | $11.60 | 5 | $10.399937 |
| 1642617540 | $11.64 | $11.64 | $11.64 | $11.64 | 1 | $10.400899 |
| 1642617600 | $11.65 | $11.65 | $11.65 | $11.65 | 5 | $10.405722 |
| 1642617960 | $11.63 | $11.63 | $11.63 | $11.63 | 5 | $10.41043 |
| 1642618140 | $11.68 | $11.68 | $11.68 | $11.68 | 1 | $10.411406 |
| 1642618260 | $11.80 | $11.80 | $11.80 | $11.80 | 5 | $10.416722 |
| 1642618560 | $11.40 | $11.40 | $11.40 | $11.40 | 1 | $10.417475 |
| 1642618680 | $11.63 | $11.70 | $11.63 | $11.70 | 6 | $10.423282 |
| 1642618980 | $11.74 | $11.74 | $11.74 | $11.74 | 2 | $10.425285 |
| 1642619100 | $12.14 | $12.14 | $12.14 | $12.14 | 1 | $10.426588 |
| 1642619400 | $12.78 | $12.78 | $12.78 | $12.78 | 8 | $10.440808 |
| 1642619580 | $12.77 | $12.77 | $12.77 | $12.77 | 40 | $10.509112 |
| 1642619640 | $12.94 | $13.11 | $12.94 | $13.11 | 10 | $10.527423 |
| 1642619820 | $13.22 | $13.22 | $13.11 | $13.11 | 13 | $10.55222 |
| 1642620060 | $13.23 | $13.50 | $13.23 | $13.40 | 12 | $10.576147 |
| 1642620540 | $13.55 | $13.55 | $13.55 | $13.55 | 5 | $10.586737 |
| 1642620660 | $13.53 | $13.64 | $13.53 | $13.64 | 10 | $10.607942 |
| 1642620840 | $13.65 | $13.65 | $13.65 | $13.65 | 5 | $10.618661 |
| 1642621380 | $12.78 | $12.78 | $12.78 | $12.78 | 3 | $10.62322 |
| 1642621920 | $13.07 | $13.07 | $13.07 | $13.07 | 7 | $10.635206 |
| 1642622040 | $12.78 | $12.78 | $12.78 | $12.78 | 7 | $10.645661 |
| 1642622100 | $12.83 | $12.83 | $12.83 | $12.83 | 1 | $10.647181 |
| 1642622160 | $12.38 | $12.38 | $12.38 | $12.38 | 1 | $10.648386 |
| 1642622220 | $12.44 | $12.48 | $12.44 | $12.48 | 20 | $10.673237 |
| 1642622340 | $12.60 | $12.60 | $12.60 | $12.60 | 10 | $10.686362 |
| 1642622520 | $12.95 | $13.13 | $12.95 | $13.13 | 20 | $10.717997 |
| 1642622700 | $12.82 | $12.82 | $12.82 | $12.82 | 10 | $10.732029 |
| 1642622820 | $12.96 | $13.07 | $12.96 | $13.07 | 12 | $10.74988 |
| 1642623060 | $12.79 | $12.79 | $12.79 | $12.79 | 1 | $10.75123 |
| 1642623120 | $12.63 | $12.63 | $12.63 | $12.63 | 10 | $10.763583 |
| 1642623360 | $12.59 | $12.59 | $12.59 | $12.59 | 10 | $10.775512 |
| 1642623540 | $12.62 | $12.62 | $12.62 | $12.62 | 10 | $10.787482 |
| 1642623660 | $12.82 | $12.82 | $12.44 | $12.44 | 20 | $10.811089 |
| 1642623780 | $12.74 | $12.74 | $12.74 | $12.74 | 5 | $10.817247 |
| 1642623840 | $12.80 | $12.80 | $12.80 | $12.80 | 5 | $10.823558 |
| 1642624020 | $12.91 | $12.91 | $12.91 | $12.91 | 5 | $10.830177 |
| 1642624080 | $13.27 | $13.31 | $13.27 | $13.31 | 19 | $10.859366 |
| 1642624140 | $13.55 | $13.59 | $13.55 | $13.59 | 10 | $10.876255 |
| 1642624260 | $13.61 | $13.61 | $13.61 | $13.61 | 10 | $10.893182 |
| 1642624320 | $13.70 | $13.95 | $13.70 | $13.95 | 11 | $10.913265 |
| 1642624380 | $14.12 | $14.12 | $14.12 | $14.12 | 5 | $10.923096 |
| 1642624680 | $14.24 | $14.24 | $14.24 | $14.24 | 1 | $10.925128 |
| 1642624800 | $14.30 | $14.42 | $14.30 | $14.42 | 10 | $10.946047 |
| 1642624860 | $14.19 | $14.19 | $14.19 | $14.19 | 2 | $10.949993 |
| 1642625040 | $13.92 | $14.12 | $13.92 | $14.12 | 10 | $10.968555 |
| 1642625100 | $14.19 | $14.19 | $14.19 | $14.19 | 2 | $10.972445 |
| 1642625160 | $14.18 | $14.25 | $14.18 | $14.25 | 2 | $10.976357 |
| 1642625280 | $14.01 | $14.20 | $14.01 | $14.20 | 2 | $10.980126 |
| 1642625340 | $14.23 | $14.23 | $14.23 | $14.23 | 1 | $10.982083 |
| 1642625400 | $14.62 | $14.95 | $14.62 | $14.95 | 3 | $10.98884 |
| 1642625520 | $15.06 | $15.11 | $15.06 | $15.11 | 2 | $10.993757 |
| 1642625580 | $15.32 | $15.32 | $15.32 | $15.32 | 3 | $11.001533 |
| 1642625640 | $15.51 | $15.51 | $15.48 | $15.48 | 6 | $11.017629 |
| 1642625700 | $15.67 | $15.67 | $15.67 | $15.67 | 3 | $11.025947 |
| 1642625760 | $16.03 | $16.03 | $16.03 | $16.03 | 3 | $11.034878 |
| 1642625880 | $16.07 | $16.07 | $16.07 | $16.07 | 3 | $11.043847 |
| 1642625940 | $16.38 | $16.38 | $16.38 | $16.38 | 3 | $11.053337 |
| 1642626000 | $16.34 | $16.34 | $16.23 | $16.23 | 2 | $11.059532 |
| 1642626060 | $15.80 | $15.80 | $15.80 | $15.80 | 1 | $11.062337 |
| 1642626300 | $16.07 | $16.07 | $16.07 | $16.07 | 50 | $11.206235 |
| 1642626360 | $15.96 | $15.96 | $15.96 | $15.96 | 1 | $11.208966 |
| 1642626720 | $16.10 | $16.10 | $16.10 | $16.10 | 1 | $11.211773 |