SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775400 | $23.91 | $24.99 | $23.91 | $24.99 | 2 | $24.45 |
| 1642775520 | $24.50 | $24.50 | $24.34 | $24.34 | 4 | $24.43 |
| 1642775700 | $23.58 | $23.58 | $23.58 | $23.58 | 1 | $24.308571 |
| 1642775760 | $24.11 | $24.11 | $24.11 | $24.11 | 1 | $24.28375 |
| 1642775820 | $24.15 | $24.15 | $24.00 | $24.00 | 9 | $24.168823 |
| 1642775880 | $24.73 | $24.73 | $24.71 | $24.71 | 2 | $24.226842 |
| 1642775940 | $24.70 | $24.70 | $24.70 | $24.70 | 1 | $24.2505 |
| 1642776180 | $25.83 | $25.83 | $25.83 | $25.83 | 100 | $25.56675 |
| 1642776300 | $26.36 | $26.36 | $26.36 | $26.36 | 1 | $25.573305 |
| 1642776360 | $24.81 | $24.81 | $24.81 | $24.81 | 1 | $25.567049 |
| 1642776420 | $24.45 | $24.45 | $24.31 | $24.31 | 2 | $25.547903 |
| 1642776480 | $24.88 | $24.88 | $24.88 | $24.88 | 1 | $25.54256 |
| 1642776600 | $25.46 | $25.46 | $25.46 | $25.46 | 2 | $25.541259 |
| 1642776780 | $25.89 | $26.29 | $25.89 | $26.29 | 51 | $25.753539 |
| 1642776960 | $26.72 | $26.72 | $26.72 | $26.72 | 27 | $25.880829 |
| 1642777020 | $26.83 | $26.83 | $26.77 | $26.77 | 12 | $25.932073 |
| 1642777080 | $26.41 | $26.41 | $26.41 | $26.41 | 2 | $25.936438 |
| 1642777140 | $26.51 | $26.51 | $26.51 | $26.51 | 1 | $25.939045 |
| 1642777260 | $27.00 | $27.26 | $27.00 | $27.26 | 2 | $25.949774 |
| 1642777380 | $27.13 | $27.36 | $27.13 | $27.36 | 12 | $26.012264 |
| 1642777500 | $27.16 | $27.16 | $27.16 | $27.16 | 1 | $26.017148 |
| 1642777740 | $27.21 | $27.21 | $27.05 | $27.05 | 2 | $26.02654 |
| 1642777920 | $28.29 | $28.30 | $28.29 | $28.29 | 4 | $26.06419 |
| 1642777980 | $28.08 | $28.08 | $28.08 | $28.08 | 2 | $26.080781 |
| 1642778220 | $28.07 | $28.07 | $28.07 | $28.07 | 1 | $26.088934 |
| 1642778280 | $27.82 | $27.82 | $27.82 | $27.82 | 1 | $26.279256 |
| 1642778340 | $28.15 | $28.15 | $28.15 | $28.15 | 250 | $27.133373 |
| 1642778520 | $29.24 | $29.24 | $29.24 | $29.24 | 250 | $27.840295 |
| 1642778640 | $28.95 | $28.95 | $27.81 | $27.81 | 70 | $27.846085 |
| 1642779000 | $26.81 | $26.81 | $26.81 | $26.81 | 1 | $27.844816 |
| 1642779060 | $26.08 | $26.08 | $25.87 | $25.87 | 100 | $27.648253 |
| 1642779180 | $25.53 | $25.53 | $25.53 | $25.53 | 1 | $27.645943 |
| 1642779480 | $24.86 | $24.86 | $24.86 | $24.86 | 10 | $27.615889 |
| 1642779960 | $25.64 | $25.75 | $25.64 | $25.75 | 13 | $27.589734 |
| 1642780020 | $25.17 | $25.17 | $25.17 | $25.17 | 1 | $27.587162 |
| 1642780320 | $23.36 | $23.36 | $23.02 | $23.02 | 50 | $27.36786 |
| 1642780620 | $23.49 | $23.49 | $23.49 | $23.49 | 2 | $27.36005 |
| 1642781040 | $24.30 | $24.30 | $24.30 | $24.30 | 2 | $27.353899 |
| 1642781100 | $24.06 | $24.06 | $23.48 | $23.48 | 8 | $27.326311 |
| 1642781160 | $23.59 | $23.78 | $23.55 | $23.78 | 574 | $25.96797 |
| 1642781220 | $23.23 | $23.23 | $23.23 | $23.23 | 1 | $25.966235 |
| 1642781280 | $23.30 | $23.30 | $23.30 | $23.30 | 2 | $25.96286 |
| 1642781460 | $23.64 | $23.64 | $23.64 | $23.64 | 2 | $25.959924 |
| 1642781520 | $23.40 | $23.40 | $23.40 | $23.40 | 3 | $25.955078 |
| 1642781760 | $23.90 | $24.08 | $23.90 | $24.08 | 11 | $25.942042 |
| 1642781880 | $23.38 | $23.49 | $23.28 | $23.28 | 111 | $25.775899 |
| 1642782060 | $22.61 | $22.61 | $22.61 | $22.61 | 10 | $25.75746 |
| 1642782180 | $22.28 | $22.28 | $22.24 | $22.24 | 5 | $25.74734 |
| 1642782300 | $22.84 | $22.84 | $22.84 | $22.84 | 10 | $25.730554 |
| 1642782420 | $23.05 | $23.05 | $23.05 | $23.05 | 1 | $25.729007 |
| 1642782660 | $22.76 | $22.85 | $22.70 | $22.72 | 18 | $25.698258 |
| 1642782720 | $23.53 | $23.53 | $23.53 | $23.53 | 5 | $25.692084 |
| 1642782900 | $23.11 | $23.11 | $23.11 | $23.11 | 1 | $25.690614 |
| 1642783380 | $24.94 | $24.99 | $24.94 | $24.99 | 6 | $25.688116 |
| 1642783500 | $25.06 | $25.06 | $25.06 | $25.06 | 3 | $25.687049 |
| 1642783620 | $25.76 | $25.76 | $25.76 | $25.76 | 1 | $25.687091 |
| 1642783980 | $26.11 | $26.11 | $26.11 | $26.11 | 8 | $25.688997 |
| 1642784160 | $26.03 | $26.03 | $25.98 | $25.98 | 2 | $25.689352 |
| 1642784220 | $25.74 | $25.74 | $25.74 | $25.74 | 3 | $25.689438 |
| 1642784340 | $25.78 | $25.78 | $25.78 | $25.78 | 1 | $25.689489 |
| 1642784640 | $25.47 | $25.47 | $25.47 | $25.47 | 1 | $25.689365 |
| 1642784940 | $25.71 | $25.71 | $25.71 | $25.71 | 50 | $25.689929 |
| 1642785000 | $26.06 | $26.06 | $25.98 | $25.98 | 5 | $25.690849 |
| 1642785120 | $26.88 | $26.88 | $26.88 | $26.88 | 4 | $25.693432 |
| 1642785540 | $26.62 | $26.62 | $26.62 | $26.62 | 5 | $25.695942 |
| 1642786140 | $26.56 | $26.56 | $26.56 | $26.56 | 1 | $25.69641 |
| 1642786380 | $26.40 | $26.40 | $26.40 | $26.40 | 10 | $25.700199 |
| 1642786560 | $26.93 | $26.93 | $26.93 | $26.93 | 2 | $25.701522 |
| 1642786680 | $26.90 | $26.90 | $26.90 | $26.90 | 5 | $25.704737 |
| 1642786740 | $26.72 | $26.72 | $26.72 | $26.72 | 1 | $25.705281 |
| 1642787100 | $26.83 | $26.83 | $26.83 | $26.83 | 3 | $25.707087 |
| 1642787280 | $27.18 | $27.18 | $27.18 | $27.18 | 12 | $25.716489 |
| 1642787460 | $27.62 | $27.62 | $27.62 | $27.62 | 1 | $25.717501 |
| 1642787820 | $27.23 | $27.23 | $27.22 | $27.22 | 2 | $25.719102 |
| 1642788180 | $27.25 | $27.25 | $27.25 | $27.25 | 2 | $25.720726 |
| 1642788300 | $27.18 | $27.18 | $27.18 | $27.18 | 7 | $25.726125 |
| 1642788360 | $27.05 | $27.05 | $27.05 | $27.05 | 5 | $25.729615 |
| 1642789080 | $26.68 | $26.68 | $26.68 | $26.68 | 2 | $25.730616 |
| 1642789140 | $27.30 | $27.30 | $27.30 | $27.30 | 1 | $25.731442 |
| 1642789500 | $28.32 | $28.32 | $28.32 | $28.32 | 100 | $25.86087 |
| 1642789560 | $28.37 | $28.37 | $28.37 | $28.37 | 1 | $25.862123 |
| 1642789680 | $27.76 | $27.76 | $27.76 | $27.76 | 1 | $25.863071 |
| 1642790040 | $27.47 | $27.47 | $27.47 | $27.47 | 1 | $25.863874 |
| 1642790100 | $27.71 | $27.71 | $27.71 | $27.71 | 3 | $25.866635 |
| 1642790160 | $27.49 | $27.49 | $27.49 | $27.49 | 1 | $25.867443 |
| 1642791000 | $26.61 | $26.61 | $26.61 | $26.61 | 2 | $25.868183 |
| 1642791300 | $26.78 | $26.78 | $26.78 | $26.78 | 10 | $25.872699 |
| 1642792080 | $27.45 | $27.45 | $27.45 | $27.45 | 1 | $25.87348 |
| 1642792140 | $27.61 | $27.61 | $27.60 | $27.60 | 50 | $25.915241 |
| 1642792500 | $27.14 | $27.14 | $27.13 | $27.13 | 11 | $25.921667 |
| 1642792620 | $27.60 | $27.60 | $27.60 | $27.60 | 1 | $25.922473 |
| 1642792680 | $27.60 | $27.60 | $27.60 | $27.60 | 10 | $25.930492 |
| 1642792800 | $27.89 | $27.89 | $27.89 | $27.89 | 4 | $25.934231 |
| 1642792860 | $27.42 | $27.42 | $27.42 | $27.42 | 1 | $25.93494 |
| 1642793040 | $27.35 | $27.35 | $27.00 | $27.00 | 2 | $25.936121 |
| 1642793220 | $28.43 | $28.43 | $28.43 | $28.43 | 1 | $25.937309 |
| 1642793340 | $28.69 | $28.69 | $28.69 | $28.69 | 1 | $25.938619 |
| 1642793460 | $28.50 | $28.50 | $28.50 | $28.50 | 2 | $25.941055 |
| 1642793580 | $28.63 | $28.63 | $28.63 | $28.63 | 2 | $25.94361 |
| 1642793700 | $29.06 | $29.06 | $28.98 | $28.98 | 29 | $25.985098 |
| 1642793760 | $28.81 | $28.81 | $28.81 | $28.81 | 1 | $25.986421 |
| 1642793820 | $28.17 | $28.17 | $28.17 | $28.17 | 2 | $25.988465 |
| 1642794000 | $27.93 | $27.93 | $27.89 | $27.89 | 5 | $25.992959 |
| 1642794240 | $28.46 | $28.46 | $28.40 | $28.41 | 5 | $25.998625 |
| 1642794540 | $28.24 | $28.24 | $28.17 | $28.17 | 6 | $26.004709 |
| 1642794600 | $28.50 | $28.50 | $28.50 | $28.50 | 1 | $26.005868 |
| 1642794660 | $28.80 | $28.80 | $28.80 | $28.80 | 2 | $26.00846 |
| 1642794720 | $28.97 | $28.97 | $28.97 | $28.97 | 1 | $26.009833 |
| 1642794840 | $28.95 | $28.95 | $28.95 | $28.95 | 8 | $26.020697 |
| 1642795320 | $29.65 | $29.65 | $29.65 | $29.65 | 2 | $26.024047 |
| 1642795380 | $29.95 | $29.95 | $29.95 | $29.95 | 1 | $26.025857 |
| 1642796520 | $30.91 | $30.91 | $30.86 | $30.86 | 2 | $26.030336 |
| 1642796580 | $30.47 | $30.64 | $30.47 | $30.64 | 51 | $26.132372 |
| 1642796700 | $30.82 | $31.10 | $30.82 | $31.10 | 56 | $26.251225 |
| 1642796880 | $31.56 | $31.56 | $31.56 | $31.56 | 1 | $26.253555 |
| 1642797300 | $30.95 | $30.95 | $30.95 | $30.95 | 1 | $26.255616 |
| 1642797360 | $30.41 | $30.41 | $30.37 | $30.37 | 6 | $26.266507 |
| 1642797540 | $30.60 | $30.60 | $30.37 | $30.37 | 2 | $26.270196 |
| 1642797720 | $29.15 | $29.19 | $29.15 | $29.19 | 6 | $26.277802 |
| 1642797780 | $28.91 | $28.91 | $28.91 | $28.91 | 1 | $26.278949 |
| 1642797840 | $30.00 | $30.00 | $30.00 | $30.00 | 5 | $26.287042 |
| 1642798020 | $30.19 | $30.19 | $30.08 | $30.08 | 2 | $26.290386 |
| 1642798080 | $29.62 | $29.62 | $29.62 | $29.62 | 6 | $26.299046 |
| 1642798260 | $30.81 | $30.81 | $30.81 | $30.81 | 1 | $26.301 |
| 1642798320 | $31.00 | $31.00 | $31.00 | $31.00 | 50 | $26.40064 |
| 1642798440 | $31.11 | $31.50 | $31.11 | $31.50 | 54 | $26.514158 |
| 1642798620 | $31.64 | $31.64 | $31.64 | $31.64 | 40 | $26.597777 |
| 1642798680 | $30.60 | $30.60 | $30.60 | $30.60 | 1 | $26.599408 |
| 1642798740 | $31.15 | $31.15 | $31.15 | $31.15 | 2 | $26.603116 |
| 1642798800 | $31.76 | $31.76 | $31.76 | $31.76 | 4 | $26.611504 |
| 1642798860 | $32.09 | $32.09 | $31.54 | $31.54 | 5 | $26.622134 |
| 1642798920 | $31.90 | $31.90 | $31.39 | $31.40 | 82 | $26.78615 |
| 1642799220 | $32.00 | $32.00 | $31.88 | $31.88 | 16 | $26.818009 |
| 1642799280 | $31.93 | $31.93 | $31.93 | $31.93 | 1 | $26.820003 |