SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY21Jan22P470.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$2.71$2.80$2.68$2.7334$2.739117
1641393060$2.71$2.74$2.69$2.7434$2.722205
1641393120$2.90$2.94$2.87$2.9349$2.797179
1641393180$2.95$3.00$2.95$2.9936$2.843333
1641393240$2.94$3.00$2.94$2.9543$2.86903
1641393300$3.11$3.11$3.01$3.0130$2.890796
1641393360$3.03$3.03$2.83$2.83243$2.959978
1641393420$2.79$2.79$2.79$2.7915$2.95471
1641393480$2.87$2.91$2.87$2.888$2.953536
1641393540$2.87$2.91$2.87$2.9013$2.951782
1641393600$2.91$2.91$2.79$2.793$2.951082
1641393660$2.71$2.71$2.64$2.67134$2.892538
1641393720$2.71$2.85$2.71$2.8542$2.887792
1641393780$2.90$2.90$2.90$2.906$2.887898
1641393840$2.86$2.86$2.86$2.8620$2.887112
1641393900$2.87$2.87$2.82$2.855$2.886797
1641393960$2.85$2.85$2.85$2.8515$2.886041
1641394020$2.92$2.95$2.92$2.953$2.886221
1641394080$2.92$2.93$2.90$2.9098$2.89024
1641394140$2.89$2.89$2.89$2.891$2.89024
1641394200$2.82$2.82$2.76$2.7611$2.889252
1641394260$2.75$2.75$2.75$2.751$2.889087
1641394320$2.69$2.70$2.69$2.703$2.888406
1641394380$2.70$2.70$2.68$2.6821$2.883652
1641394440$2.76$2.76$2.76$2.761$2.883509
1641394560$2.64$2.64$2.64$2.641$2.883229
1641394740$2.68$2.68$2.68$2.681$2.882996
1641394800$2.60$2.64$2.60$2.6312$2.879309
1641394860$2.61$2.63$2.61$2.639$2.876704
1641394920$2.68$2.68$2.67$2.672$2.876252
1641395040$2.80$2.80$2.80$2.805$2.875828
1641395100$2.72$2.72$2.72$2.7210$2.874114
1641395160$2.70$2.70$2.70$2.7027$2.869091
1641395340$2.66$2.69$2.66$2.699$2.867227
1641395400$2.68$2.68$2.68$2.681$2.867029
1641395460$2.68$2.68$2.67$2.6837$2.859725
1641395520$2.66$2.66$2.66$2.668$2.858113
1641395640$2.70$2.70$2.70$2.706$2.857161
1641395760$2.67$2.67$2.67$2.671$2.856973
1641395880$2.64$2.64$2.64$2.641$2.856756
1641395940$2.65$2.65$2.65$2.652$2.856343
1641396000$2.63$2.63$2.60$2.6055$2.844043
1641396060$2.60$2.60$2.53$2.55123$2.814961
1641396120$2.51$2.53$2.51$2.5316$2.811112
1641396180$2.50$2.50$2.50$2.501$2.810852
1641396240$2.56$2.56$2.56$2.5610$2.808772
1641396300$2.52$2.52$2.41$2.4113$2.805455
1641396360$2.39$2.43$2.39$2.4327$2.79699
1641396540$2.47$2.50$2.47$2.504$2.795992
1641396600$2.56$2.56$2.56$2.5640$2.788674
1641396660$2.59$2.59$2.57$2.576$2.787677
1641396780$2.64$2.66$2.64$2.6615$2.78614
1641396840$2.66$2.66$2.66$2.665$2.785661
1641397080$2.68$2.68$2.68$2.686$2.785181
1641397140$2.67$2.68$2.67$2.6817$2.783771
1641397320$2.62$2.62$2.62$2.621$2.783649
1641397380$2.64$2.64$2.64$2.6437$2.779789
1641397500$2.60$2.60$2.60$2.6010$2.778493
1641397620$2.69$2.69$2.69$2.691$2.778429
1641397680$2.64$2.64$2.64$2.645$2.777932
1641397800$2.68$2.68$2.68$2.685$2.777582
1641397860$2.68$2.68$2.68$2.681$2.777512
1641398100$2.60$2.60$2.60$2.6052$2.77115
1641398160$2.62$2.62$2.62$2.621$2.771046
1641398340$2.58$2.58$2.58$2.582$2.770784
1641398400$2.54$2.54$2.54$2.542$2.770467
1641398700$2.69$2.69$2.69$2.6910$2.769918
1641398760$2.75$2.75$2.75$2.7550$2.769261
1641398880$2.77$2.81$2.77$2.819$2.769396
1641398940$2.80$2.80$2.80$2.801$2.769416
1641399060$2.85$2.85$2.85$2.855$2.769679
1641399120$2.82$2.82$2.79$2.7915$2.769974
1641399180$2.78$2.78$2.77$2.7711$2.770038
1641399240$2.78$2.78$2.77$2.777$2.77007
1641399300$2.71$2.71$2.68$2.685$2.769853
1641399360$2.68$2.68$2.68$2.681$2.769796
1641399420$2.71$2.71$2.71$2.715$2.769606
1641399480$2.68$2.68$2.68$2.682$2.769492
1641399600$2.71$2.71$2.71$2.71100$2.765945
1641399660$2.70$2.70$2.70$2.701$2.765905
1641399720$2.70$2.70$2.70$2.7011$2.765476
1641399780$2.75$2.75$2.74$2.7417$2.76531
1641399840$2.72$2.73$2.72$2.736$2.765157
1641399900$2.69$2.69$2.69$2.69250$2.755581
1641399960$2.70$2.70$2.70$2.701$2.755552
1641400020$2.72$2.72$2.72$2.7220$2.755194
1641400080$2.68$2.68$2.68$2.681$2.755156
1641400260$2.67$2.69$2.67$2.693$2.755037
1641400320$2.74$2.74$2.74$2.749$2.754969
1641400500$2.71$2.71$2.71$2.712$2.754924
1641400560$2.71$2.75$2.71$2.7527$2.754538
1641400800$2.72$2.72$2.69$2.6926$2.753734
1641400860$2.71$2.72$2.71$2.7222$2.753367
1641400920$2.82$2.82$2.81$2.8115$2.753793
1641401040$2.86$2.86$2.86$2.861$2.753843
1641401100$2.90$2.90$2.90$2.902$2.753983
1641401160$2.91$2.92$2.90$2.9061$2.758633
1641401220$2.84$2.84$2.84$2.841$2.758671
1641401280$2.85$2.85$2.82$2.8212$2.759071
1641401340$2.85$2.85$2.85$2.853$2.759197
1641401400$2.84$2.84$2.84$2.8410$2.759568
1641401460$2.85$2.85$2.85$2.852$2.759651
1641401520$2.89$2.91$2.89$2.9111$2.760397
1641401580$2.90$2.90$2.90$2.901$2.76046
1641401880$2.85$2.85$2.85$2.852$2.760542
1641401940$2.83$2.83$2.83$2.831$2.760574
1641402000$2.86$2.90$2.86$2.903$2.760732
1641402060$2.85$2.85$2.85$2.855$2.760935
1641402240$2.81$2.81$2.81$2.8150$2.762023
1641402300$2.78$2.78$2.73$2.7311$2.762089
1641402360$2.75$2.75$2.75$2.751$2.762083
1641402420$2.76$2.76$2.76$2.761$2.762082
1641402480$2.74$2.78$2.74$2.7814$2.762105
1641402540$2.80$2.80$2.80$2.8010$2.76227
1641402660$2.76$2.76$2.76$2.762$2.762268
1641402840$2.77$2.77$2.77$2.7726$2.762355
1641403020$2.72$2.72$2.72$2.725$2.762264
1641403080$2.70$2.70$2.70$2.705$2.76213
1641403140$2.69$2.69$2.69$2.6917$2.761607
1641403260$2.68$2.68$2.68$2.682$2.761538
1641403320$2.63$2.64$2.63$2.647$2.761155
1641403380$2.65$2.65$2.64$2.6412$2.760583
1641403500$2.60$2.62$2.60$2.627$2.760117
1641403620$2.63$2.63$2.61$2.616$2.759781
1641403860$2.64$2.67$2.64$2.67890$2.727311
1641403980$2.71$2.72$2.71$2.7216$2.727245
1641404040$2.69$2.69$2.69$2.6928$2.72693
1641404160$2.80$2.80$2.80$2.8020$2.727368
1641404220$2.88$2.91$2.88$2.9113$2.727988
1641404280$2.87$2.89$2.87$2.8914$2.728604
1641404340$2.90$2.90$2.90$2.902$2.728706
1641404400$2.90$2.90$2.84$2.8418$2.729405
1641404460$2.90$2.90$2.90$2.904$2.729606
1641404520$2.90$2.90$2.90$2.901$2.729657
1641404640$2.91$2.91$2.91$2.9135$2.731502
1641404700$2.97$2.97$2.97$2.973$2.731711
1641404760$2.94$2.94$2.93$2.935$2.732007
1641404820$2.95$2.96$2.95$2.962$2.732137
1641404880$2.98$2.98$2.98$2.9810$2.732857
1641404940$2.98$3.02$2.98$3.0098$2.740276
1641405060$3.01$3.04$3.01$3.046$2.740775
1641405120$3.04$3.06$2.98$2.9915$2.741916
1641405180$3.00$3.00$2.99$2.9917$2.743129
1641405240$2.95$2.95$2.94$2.9412$2.74379
1641405300$2.96$2.96$2.95$2.952$2.743908
1641405360$2.95$2.95$2.95$2.951$2.743965
1641405420$2.97$2.97$2.94$2.9524$2.745283
1641405480$2.98$2.98$2.98$2.98200$2.757588
1641405540$2.99$3.02$2.99$3.0220$2.758878
1641405600$3.04$3.09$3.04$3.094$2.759187
1641405660$3.02$3.02$3.01$3.015$2.759518
1641405720$3.02$3.02$3.02$3.022$2.759654
1641405780$3.07$3.07$3.07$3.077$2.760218
1641405840$3.07$3.07$3.02$3.027$2.760764
1641405900$3.00$3.02$3.00$3.0221$2.76211
1641405960$3.06$3.06$3.06$3.0610$2.762875
1641406020$3.07$3.07$3.07$3.074$2.763191
1641406080$3.07$3.09$3.07$3.096$2.763688
1641406140$3.07$3.15$3.07$3.1555$2.768506
1641406200$3.13$3.18$3.11$3.1844$2.772817
1641406260$3.20$3.25$3.20$3.2313$2.774283
1641406320$3.24$3.26$3.23$3.2535$2.778332
1641406380$3.21$3.26$3.21$3.25111$2.790545
1641406440$3.24$3.24$3.24$3.241$2.790653
1641406500$3.15$3.15$3.09$3.109$2.79136
1641406560$3.09$3.09$3.09$3.0916$2.792501
1641406620$3.10$3.14$3.10$3.1239$2.79557
1641406680$3.13$3.13$3.13$3.131$2.795649
1641406860$3.06$3.06$3.00$3.007$2.796044
1641406920$3.02$3.02$3.00$3.0132$2.797631
1641406980$3.05$3.05$3.03$3.033$2.797804
1641407100$3.02$3.02$3.02$3.0221$2.798892
1641407160$3.03$3.05$3.03$3.0535$2.800786
1641407220$3.03$3.03$3.03$3.031$2.800839
1641407280$3.04$3.04$3.04$3.0413$2.801556
1641407460$2.96$2.96$2.95$2.9513$2.802002
1641407520$2.99$2.99$2.99$2.991$2.802045
1641407580$3.02$3.02$3.02$3.023$2.802195
1641407640$3.01$3.01$3.01$3.013$2.802338
1641407700$3.00$3.00$3.00$3.001$2.802384
1641407820$3.03$3.03$3.03$3.031$2.802436
1641407880$3.07$3.09$3.07$3.0927$2.804088
1641407940$3.03$3.03$3.00$3.02135$2.810261
1641408000$3.01$3.01$2.98$2.9918$2.810995
1641408180$2.99$2.99$2.99$2.9920$2.811781
1641408300$3.00$3.00$3.00$3.004$2.811946
1641408360$2.99$3.01$2.99$3.0125$2.813003
1641408420$3.03$3.03$3.03$3.031$2.81305
1641408480$3.03$3.04$3.03$3.042$2.813147
1641408540$3.12$3.12$3.11$3.117$2.813608
1641408660$3.12$3.12$3.12$3.125$2.81394
1641408780$3.07$3.07$3.06$3.062$2.814049
1641408900$3.08$3.08$3.08$3.085$2.814338
1641408960$3.04$3.04$3.04$3.042$2.814436
1641409020$3.05$3.05$3.05$3.0510$2.814945
1641409080$3.09$3.10$3.09$3.1029$2.816667
1641409200$3.13$3.15$3.10$3.1010$2.817331
1641409260$3.13$3.13$3.13$3.1327$2.819131
1641409320$3.05$3.05$2.74$2.8699$2.819247
1641409380$2.94$3.21$2.94$3.2137$2.821656
1641409440$3.13$3.28$3.13$3.2880$2.827915
1641409500$3.29$3.50$3.29$3.4981$2.836194
1641409560$3.44$3.44$3.33$3.4040$2.840587
1641409620$3.35$3.42$3.35$3.42118$2.852582
1641409680$3.31$3.31$3.20$3.209$2.853309
1641409740$3.24$3.49$3.24$3.498$2.854038
1641409800$3.53$3.60$3.53$3.5926$2.857734
1641409860$3.60$3.68$3.54$3.6644$2.864281
1641409920$3.65$3.81$3.65$3.81167$2.891308
1641409980$3.82$3.91$3.78$3.91206$2.926141
1641410040$3.93$3.98$3.78$3.79280$2.975736
1641410100$3.80$3.84$3.79$3.7948$2.982436
1641410160$3.63$3.85$3.63$3.8535$2.98682
1641410220$3.82$3.87$3.81$3.8468$2.996493
1641410280$3.79$4.01$3.79$4.01173$3.022321
1641410340$3.99$4.03$3.95$4.00144$3.044016
1641410400$4.01$4.02$3.83$3.8337$3.049528
1641410460$3.83$3.83$3.83$3.831$3.04965
1641410520$3.96$4.07$3.90$4.01110$3.066222
1641410580$4.02$4.10$4.02$4.0820$3.069323
1641410640$3.99$4.05$3.99$4.028$3.070502
1641410700$4.07$4.07$4.04$4.0717$3.073086
1641410760$4.10$4.10$3.97$3.97125$3.090424
1641410820$3.96$3.96$3.78$3.8747$3.095882
1641410880$3.90$4.13$3.82$4.13182$3.120073
1641410940$4.13$4.15$4.06$4.0820$3.122898
1641411000$4.00$4.00$3.88$3.8987$3.133113
1641411060$3.91$3.97$3.91$3.9733$3.136838
1641411180$4.06$4.25$4.06$4.2513$3.138852
1641411240$4.32$4.46$4.30$4.4619$3.142161
1641411300$4.50$4.52$4.43$4.52102$3.161312
1641411360$4.45$4.45$4.31$4.3150$3.169408
1641411420$4.35$4.35$4.31$4.3528$3.173841
1641411480$4.30$4.47$4.30$4.4776$3.185734
1641411540$4.47$4.66$4.47$4.6047$3.19503
1641411600$4.57$4.75$4.57$4.7515$3.198053
1641411660$4.75$4.82$4.75$4.8234$3.205409
1641411720$4.72$4.86$4.72$4.86279$3.264612
1641411780$4.92$5.01$4.89$4.93131$3.293392
1641411840$4.93$5.04$4.93$5.0453$3.304825
1641411900$5.04$5.04$4.94$5.00145$3.335662
1641411960$5.00$5.05$5.00$5.0014$3.338587
1641412020$5.05$5.07$4.88$4.9042$3.347388
1641412080$4.85$4.92$4.83$4.8473$3.360936
1641412140$4.70$4.74$4.70$4.7112$3.362953
1641412200$4.65$4.65$4.56$4.5665$3.372661
1641412260$4.56$4.60$4.50$4.53208$3.402751
1641412320$4.55$4.56$4.50$4.5612$3.404372
1641412380$4.60$4.81$4.60$4.8163$3.413695
1641412440$4.84$4.84$4.68$4.6824$3.417591
1641412500$4.71$4.83$4.69$4.81300$3.461032
1641412560$4.75$4.77$4.75$4.7711$3.462636
1641412620$4.80$4.82$4.68$4.8015$3.464737
1641412680$4.72$4.72$4.63$4.6914$3.466689
1641412740$4.73$4.77$4.73$4.7718$3.469274
1641412800$4.83$4.94$4.76$4.9476$3.481198
1641412860$4.93$5.00$4.92$5.00102$3.49762
1641412920$4.98$5.02$4.98$5.0065$3.508349
1641412980$4.95$4.97$4.94$4.9467$3.518836
1641413040$5.00$5.15$5.00$5.1512$3.520832
1641413100$5.14$5.26$5.12$5.26131$3.54471
1641413160$5.25$5.35$5.24$5.281,141$3.740808
1641413220$5.27$5.43$5.27$5.43526$3.817455
1641413280$5.48$5.75$5.48$5.7551$3.825462
1641413340$5.63$5.63$5.37$5.37211$3.857474
1641413400$5.47$5.52$5.38$5.5015$3.859619
1641413460$5.45$5.47$5.33$5.34370$3.907302
1641413520$5.34$5.38$5.26$5.30165$3.927228
1641413580$5.21$5.21$5.11$5.16231$3.9514
1641413640$5.16$5.31$5.13$5.23201$3.971814
1641413700$5.32$5.36$5.32$5.3612$3.973164
1641413760$5.38$5.40$5.25$5.40109$3.985676
1641413820$5.35$5.40$5.35$5.355$3.986231
1641413880$5.22$5.35$5.22$5.3371$3.993402
1641413940$5.36$5.45$5.36$5.3919$3.995533
1641414000$5.34$5.53$5.34$5.5316$3.997389
1641414060$5.55$5.59$5.52$5.55209$4.023112
1641414120$5.51$5.59$5.51$5.53301$4.057936
1641414180$5.55$5.55$5.48$5.4939$4.062233
1641414240$5.45$5.47$5.39$5.3938$4.066201
1641414300$5.50$5.57$5.50$5.555$4.06676
1641414360$5.44$5.44$5.22$5.22153$4.081612
1641414420$5.29$5.44$5.29$5.44108$4.091814
1641414480$5.38$5.41$5.38$5.416$4.092395
1641414540$5.50$5.59$5.49$5.4917$4.094207
1641414600$5.64$5.71$5.59$5.7123$4.096841
1641414660$5.64$5.64$5.48$5.48358$4.134709
1641414720$5.46$5.65$5.45$5.64417$4.175556
1641414780$5.61$5.64$5.54$5.5414$4.176948
1641414840$5.62$5.65$5.60$5.6324$4.179387
1641414900$5.55$5.64$5.55$5.6037$4.183082
1641414960$5.56$5.56$5.39$5.39219$4.202816
1641415020$5.37$5.38$5.27$5.2780$4.208992
1641415080$5.27$5.27$5.08$5.12452$4.236351
1641415140$5.16$5.37$5.16$5.3717$4.237445
1641415200$5.36$5.36$5.23$5.2516$4.238547
1641415260$5.29$5.37$5.23$5.23337$4.26299
1641415320$5.27$5.45$5.27$5.4511$4.263776
1641415380$5.45$5.45$5.31$5.349$4.264412
1641415440$5.39$5.57$5.39$5.5773$4.270238
1641415500$5.54$5.72$5.54$5.60185$4.286332
1641415560$5.71$5.72$5.56$5.60563$4.333836
1641415620$5.64$5.80$5.64$5.66172$4.348478
1641415680$5.80$5.90$5.72$5.84401$4.384233
1641415740$5.82$5.91$5.80$5.91879$4.462141
1641415800$5.95$6.05$5.83$5.91153$4.471677
1641415860$5.94$6.01$5.94$6.00152$4.484528
1641415920$6.01$6.01$5.71$5.7161$4.48903
1641415980$5.68$5.84$5.68$5.8062$4.493283
1641416040$5.69$5.82$5.69$5.8017$4.494434
1641416100$5.90$6.09$5.87$6.07121$4.504638
1641416160$6.07$6.34$6.07$6.291,181$4.61024
1641416220$6.30$6.41$6.26$6.41128$4.621538
1641416280$6.45$6.45$6.35$6.4527$4.624002
1641416340$6.41$6.67$6.41$6.6130$4.626953
1641416400$6.53$6.61$6.53$6.617$4.62765
1641416460$6.60$6.61$6.60$6.6121$4.629761
1641416520$6.60$6.60$6.60$6.601$4.629862
1641416580$6.62$6.62$6.62$6.621$4.629963
1641416640$6.70$6.81$6.69$6.8111$4.631163
1641416700$6.80$6.82$6.80$6.8046$4.636234
1641416760$6.67$6.67$6.67$6.671$4.636337
1641416880$6.41$6.41$6.41$6.411$4.636428
1641416940$6.35$6.35$6.35$6.353$4.636689
1641417000$6.45$6.45$6.43$6.4311$4.6377
1641417060$6.38$6.39$6.35$6.353$4.637965
1641417120$6.35$6.37$6.35$6.3762$4.643339
1641417180$6.29$6.29$6.29$6.2920$4.645004
1641417240$6.28$6.28$6.20$6.2421$4.64667