SPY21Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 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
1642799520$30.82$30.82$30.82$30.821$24.542967
1642796940$29.78$29.78$29.78$29.781$24.399217
1642798500$29.63$29.63$29.37$29.3714$24.53445
1642796700$29.36$29.36$29.36$29.361$24.391692
1642795800$29.00$29.00$29.00$29.0020$24.366118
1642796040$28.97$28.97$28.86$28.862$24.378877
1642798260$28.81$28.81$28.71$28.714$24.440456
1642797240$28.72$28.72$28.72$28.721$24.410947
1642795620$28.68$28.68$28.68$28.682$24.231997
1642796160$28.56$28.56$28.56$28.561$24.384733
1642797120$28.50$28.50$28.50$28.501$24.404937
1642795500$28.46$28.46$28.46$28.461$24.219085
1642797540$28.45$28.45$28.45$28.451$24.416564
1642795380$27.96$27.96$27.96$27.961$24.212921
1642795260$27.75$27.75$27.75$27.751$24.207467
1642778520$27.13$27.13$27.13$27.135$24.126923
1642793700$27.00$27.00$27.00$27.004$24.192503
1642794840$26.92$26.92$26.92$26.921$24.202303
1642793460$26.82$26.82$26.82$26.8210$24.175964
1642789500$26.40$26.40$26.40$26.401$24.081473
1642794360$26.30$26.30$26.30$26.301$24.195584
1642789800$26.10$26.10$26.10$26.101$24.084667
1642794420$26.08$26.08$26.08$26.081$24.198335
1642777920$26.03$26.06$26.03$26.062$23.742201
1642778400$26.04$26.04$26.04$26.041$24.0068
1642778040$26.03$26.03$26.03$26.036$23.861565
1642778280$25.96$25.96$25.96$25.962$23.990403
1642789260$25.91$25.91$25.91$25.9110$24.077793
1642791600$25.69$25.69$25.69$25.691$24.127624
1642778160$25.68$25.68$25.49$25.497$23.958114
1642793100$25.63$25.63$25.63$25.633$24.136442
1642791660$25.52$25.52$25.52$25.521$24.129714
1642778760$25.49$25.49$25.43$25.432$24.147121
1642791420$25.33$25.33$25.33$25.331$24.125271
1642787280$25.17$25.17$25.17$25.1712$23.397054
1642790820$25.16$25.16$25.16$25.165$24.108499
1642791300$25.10$25.10$25.10$25.1010$24.123453
1642788360$25.02$25.02$24.99$24.99150$24.048241
1642788300$25.02$25.02$25.01$25.01100$23.741297
1642790760$25.00$25.00$25.00$25.004$24.100385
1642777320$24.88$24.88$24.88$24.881$23.634653
1642787100$24.82$24.82$24.82$24.823$23.337625
1642777680$24.81$24.81$24.76$24.766$23.699158
1642776960$24.81$24.81$24.81$24.812$23.600714
1642777020$24.72$24.72$24.72$24.721$23.61202
1642790520$24.39$24.65$24.39$24.6512$24.094798
1642777080$24.63$24.63$24.63$24.631$23.6222
1642778820$24.52$24.52$24.52$24.528$24.168428
1642776780$24.33$24.33$24.33$24.3350$23.560744
1642776900$24.27$24.27$24.27$24.272$23.57552
1642785840$24.26$24.26$24.26$24.261$23.287235
1642785240$24.26$24.26$24.26$24.263$23.284365
1642786380$24.23$24.23$24.23$24.2310$23.325098
1642776240$24.18$24.18$24.18$24.182$22.55425
1642784100$24.15$24.15$24.15$24.153$23.193993
1642785960$24.09$24.09$24.09$24.095$23.298869
1642785000$24.06$24.06$24.06$24.063$23.275654
1642784160$24.04$24.04$24.02$24.0230$23.268588
1642776720$24.01$24.01$24.01$24.014$22.68659
1642776180$23.88$23.88$23.88$23.883$22.468684
1642783860$23.40$23.40$23.40$23.401$23.184433
1642783440$22.94$22.94$22.94$22.941$23.183712
1642775400$22.09$22.85$22.09$22.855$22.352
1642779360$22.74$22.74$22.74$22.7460$23.7399
1642775820$22.64$22.64$22.64$22.6410$22.347714
1642779420$22.34$22.57$22.34$22.5725$23.5948
1642775520$22.47$22.47$22.47$22.471$22.371666
1642780680$22.44$22.44$22.44$22.4410$23.538008
1642781100$22.38$22.38$22.12$22.1230$23.354239
1642775760$22.32$22.32$22.32$22.3215$22.2308
1642775700$21.08$22.25$21.08$22.253$22.097
1642781040$22.21$22.21$22.21$22.2110$23.484024
1642780200$21.74$21.74$21.74$21.741$23.586592
1642781820$21.57$21.57$21.57$21.571$23.327107
1642781160$21.45$21.45$21.45$21.451$23.347364
1642775640$21.41$21.41$21.41$21.411$22.234285
1642781520$21.40$21.40$21.40$21.402$23.333405
1642782720$21.20$21.20$21.20$21.202$23.18453
1642782420$21.03$21.03$21.03$21.0310$23.239656
1642782060$20.85$20.85$20.85$20.851$23.318291
1642782600$20.77$20.77$20.77$20.775$23.197939