SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 10, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641825000 | $9.65 | $9.65 | $9.14 | $9.14 | 29 | $9.310689 |
| 1641825060 | $9.18 | $9.66 | $9.18 | $9.66 | 13 | $9.343809 |
| 1641825120 | $9.74 | $10.00 | $9.74 | $9.82 | 42 | $9.619166 |
| 1641825180 | $9.94 | $9.98 | $9.80 | $9.81 | 5 | $9.634606 |
| 1641825240 | $9.85 | $10.12 | $9.85 | $10.12 | 19 | $9.692592 |
| 1641825300 | $10.10 | $10.34 | $10.10 | $10.26 | 27 | $9.803703 |
| 1641825360 | $10.40 | $10.50 | $10.40 | $10.50 | 6 | $9.831914 |
| 1641825420 | $10.30 | $10.36 | $10.25 | $10.36 | 50 | $9.956753 |
| 1641825480 | $10.53 | $10.53 | $10.41 | $10.41 | 17 | $10.001538 |
| 1641825540 | $10.43 | $10.51 | $10.43 | $10.51 | 3 | $10.008388 |
| 1641825600 | $10.14 | $10.34 | $10.14 | $10.34 | 19 | $10.028608 |
| 1641825660 | $10.20 | $10.20 | $10.09 | $10.09 | 2 | $10.029612 |
| 1641825720 | $10.40 | $10.60 | $10.36 | $10.60 | 7 | $10.043221 |
| 1641825780 | $10.46 | $10.60 | $10.46 | $10.60 | 37 | $10.113804 |
| 1641825840 | $10.72 | $10.72 | $10.56 | $10.56 | 8 | $10.129366 |
| 1641825900 | $10.65 | $11.11 | $10.65 | $11.07 | 34 | $10.219213 |
| 1641825960 | $10.94 | $10.94 | $10.94 | $10.94 | 1 | $10.221473 |
| 1641826020 | $11.01 | $11.09 | $10.91 | $11.09 | 64 | $10.35389 |
| 1641826080 | $11.10 | $11.40 | $11.10 | $11.40 | 5 | $10.365824 |
| 1641826140 | $11.36 | $11.36 | $11.30 | $11.34 | 4 | $10.375765 |
| 1641826200 | $11.33 | $11.33 | $11.10 | $11.10 | 17 | $10.41286 |
| 1641826260 | $11.02 | $11.02 | $11.00 | $11.00 | 3 | $10.417233 |
| 1641826320 | $10.97 | $11.07 | $10.97 | $11.07 | 4 | $10.423028 |
| 1641826380 | $11.35 | $11.50 | $11.35 | $11.50 | 21 | $10.47302 |
| 1641826440 | $11.59 | $11.75 | $11.59 | $11.74 | 20 | $10.527352 |
| 1641826500 | $11.72 | $11.81 | $11.72 | $11.81 | 13 | $10.562106 |
| 1641826560 | $11.81 | $11.81 | $11.60 | $11.66 | 167 | $10.865023 |
| 1641826620 | $11.70 | $11.89 | $11.70 | $11.89 | 8 | $10.877193 |
| 1641826680 | $11.92 | $12.09 | $11.75 | $12.09 | 36 | $10.935594 |
| 1641826740 | $12.03 | $12.03 | $11.89 | $11.89 | 4 | $10.941751 |
| 1641826800 | $11.99 | $12.11 | $11.99 | $12.11 | 6 | $10.951722 |
| 1641826860 | $12.20 | $12.25 | $12.20 | $12.25 | 6 | $10.962539 |
| 1641826920 | $12.38 | $12.50 | $12.38 | $12.50 | 3 | $10.968914 |
| 1641826980 | $12.55 | $12.62 | $12.55 | $12.62 | 20 | $11.014291 |
| 1641827040 | $12.58 | $12.70 | $12.58 | $12.70 | 5 | $11.025751 |
| 1641827100 | $12.57 | $12.70 | $12.57 | $12.69 | 15 | $11.05831 |
| 1641827160 | $12.70 | $12.70 | $12.70 | $12.70 | 6 | $11.071514 |
| 1641827220 | $12.20 | $12.20 | $11.99 | $11.99 | 4 | $11.076693 |
| 1641827280 | $11.99 | $12.00 | $11.84 | $11.86 | 8 | $11.085765 |
| 1641827340 | $11.82 | $11.90 | $11.82 | $11.90 | 2 | $11.091035 |
| 1641827400 | $11.91 | $12.52 | $11.91 | $12.42 | 7 | $11.097001 |
| 1641827460 | $12.47 | $12.50 | $12.47 | $12.50 | 28 | $11.145584 |
| 1641827520 | $12.75 | $13.16 | $12.75 | $13.16 | 8 | $11.1631 |
| 1641827580 | $12.97 | $12.97 | $12.97 | $12.97 | 8 | $11.180924 |
| 1641827640 | $13.13 | $13.37 | $13.13 | $13.37 | 14 | $11.215612 |
| 1641827700 | $13.37 | $13.37 | $12.89 | $12.89 | 4 | $11.224547 |
| 1641827760 | $13.30 | $13.30 | $13.30 | $13.30 | 1 | $11.227048 |
| 1641827820 | $13.06 | $13.06 | $12.94 | $12.94 | 2,296 | $12.535991 |
| 1641827880 | $13.15 | $13.32 | $13.15 | $13.32 | 3 | $12.536637 |
| 1641827940 | $13.45 | $13.53 | $13.45 | $13.53 | 2 | $12.537246 |
| 1641828000 | $13.26 | $13.26 | $13.08 | $13.08 | 2,427 | $12.852817 |
| 1641828060 | $13.14 | $13.30 | $13.14 | $13.30 | 50 | $12.855763 |
| 1641828120 | $13.30 | $13.30 | $13.19 | $13.19 | 3 | $12.855961 |
| 1641828180 | $13.22 | $13.22 | $13.22 | $13.22 | 3 | $12.856156 |
| 1641828300 | $13.04 | $13.04 | $12.82 | $12.90 | 5 | $12.856216 |
| 1641828420 | $13.00 | $13.05 | $12.96 | $12.96 | 6 | $12.856398 |
| 1641828540 | $13.09 | $13.09 | $12.83 | $12.94 | 8 | $12.8565 |
| 1641828600 | $12.73 | $12.73 | $12.73 | $12.73 | 1 | $12.856478 |
| 1641828660 | $12.63 | $12.63 | $12.41 | $12.50 | 12 | $12.855623 |
| 1641828840 | $12.68 | $12.74 | $12.68 | $12.74 | 2 | $12.855571 |
| 1641828960 | $13.14 | $13.24 | $13.14 | $13.24 | 9 | $12.856165 |
| 1641829020 | $13.18 | $13.24 | $13.18 | $13.24 | 3 | $12.856353 |
| 1641829080 | $13.30 | $13.30 | $13.25 | $13.25 | 2 | $12.856501 |
| 1641829140 | $13.40 | $13.40 | $13.40 | $13.40 | 2 | $12.856693 |
| 1641829260 | $13.50 | $13.50 | $13.50 | $13.50 | 2 | $12.85692 |
| 1641829320 | $13.57 | $13.95 | $13.57 | $13.92 | 20 | $12.860451 |
| 1641829380 | $14.00 | $14.00 | $13.90 | $13.90 | 13 | $12.862984 |
| 1641829440 | $13.81 | $13.81 | $13.81 | $13.81 | 1 | $12.86315 |
| 1641829560 | $13.75 | $13.75 | $13.75 | $13.75 | 1 | $12.863306 |
| 1641829620 | $13.63 | $13.64 | $13.58 | $13.58 | 12 | $12.864902 |
| 1641829680 | $13.70 | $14.05 | $13.70 | $14.05 | 16 | $12.86754 |
| 1641829740 | $14.25 | $14.25 | $14.25 | $14.25 | 15 | $12.87115 |
| 1641829800 | $14.12 | $14.12 | $14.12 | $14.12 | 1 | $12.871368 |
| 1641829980 | $13.45 | $13.46 | $13.45 | $13.46 | 71 | $12.878552 |
| 1641830040 | $13.50 | $13.57 | $13.32 | $13.46 | 84 | $12.887467 |
| 1641830220 | $13.53 | $13.60 | $13.53 | $13.60 | 6 | $12.888179 |
| 1641830280 | $13.45 | $13.45 | $13.45 | $13.45 | 1 | $12.888274 |
| 1641830400 | $13.40 | $13.40 | $13.40 | $13.40 | 1 | $12.888361 |
| 1641830520 | $13.45 | $13.52 | $13.45 | $13.51 | 3 | $12.888668 |
| 1641830580 | $13.69 | $13.75 | $13.69 | $13.75 | 15 | $12.890789 |
| 1641830640 | $13.41 | $13.41 | $13.41 | $13.41 | 1 | $12.890877 |
| 1641830700 | $13.20 | $13.20 | $13.00 | $13.00 | 9 | $12.891238 |
| 1641830820 | $12.82 | $12.91 | $12.82 | $12.91 | 11 | $12.891257 |
| 1641830880 | $12.82 | $12.82 | $12.79 | $12.79 | 6 | $12.89118 |
| 1641830940 | $12.62 | $12.62 | $12.62 | $12.62 | 10 | $12.890726 |
| 1641831000 | $12.71 | $12.71 | $12.71 | $12.71 | 2 | $12.890665 |
| 1641831060 | $12.50 | $12.50 | $12.50 | $12.50 | 3 | $12.890469 |
| 1641831180 | $12.04 | $12.22 | $12.04 | $12.22 | 274 | $12.853476 |
| 1641831300 | $12.17 | $12.17 | $12.17 | $12.17 | 5 | $12.852929 |
| 1641831360 | $12.41 | $12.45 | $12.34 | $12.34 | 403 | $12.828064 |
| 1641831420 | $12.15 | $12.15 | $11.92 | $11.92 | 7 | $12.827207 |
| 1641831480 | $11.75 | $11.82 | $11.75 | $11.82 | 12 | $12.825374 |
| 1641831600 | $11.90 | $11.90 | $11.81 | $11.86 | 4 | $12.824793 |
| 1641831660 | $11.85 | $11.85 | $11.85 | $11.85 | 1 | $12.824647 |
| 1641831720 | $11.68 | $11.74 | $11.68 | $11.74 | 1,523 | $12.612088 |
| 1641831780 | $11.58 | $11.64 | $11.38 | $11.38 | 21 | $12.609331 |
| 1641831840 | $11.40 | $11.48 | $11.37 | $11.44 | 16 | $12.606995 |
| 1641831900 | $11.54 | $11.62 | $11.54 | $11.62 | 12 | $12.605539 |
| 1641831960 | $11.60 | $11.60 | $11.30 | $11.30 | 3 | $12.605137 |
| 1641832080 | $11.55 | $11.55 | $11.55 | $11.55 | 1 | $12.605009 |
| 1641832140 | $11.25 | $11.25 | $11.24 | $11.24 | 19 | $12.601878 |
| 1641832260 | $11.60 | $11.60 | $11.60 | $11.60 | 1 | $12.601756 |
| 1641832560 | $11.98 | $11.98 | $11.98 | $11.98 | 1 | $12.601681 |
| 1641832740 | $12.41 | $12.41 | $12.35 | $12.35 | 5 | $12.601544 |
| 1641833220 | $12.37 | $12.37 | $12.37 | $12.37 | 1 | $12.601516 |
| 1641833280 | $12.22 | $12.22 | $12.22 | $12.22 | 3 | $12.601378 |
| 1641833640 | $12.13 | $12.30 | $12.13 | $12.30 | 15 | $12.600747 |
| 1641833760 | $12.25 | $12.25 | $12.25 | $12.25 | 1 | $12.600705 |
| 1641834120 | $12.22 | $12.22 | $12.22 | $12.22 | 1 | $12.600659 |
| 1641834240 | $12.43 | $12.43 | $12.37 | $12.37 | 4 | $12.600555 |
| 1641834300 | $12.63 | $12.63 | $12.61 | $12.63 | 237 | $12.601286 |
| 1641834420 | $12.36 | $12.36 | $12.36 | $12.36 | 2 | $12.601229 |
| 1641834540 | $12.80 | $12.80 | $12.80 | $12.80 | 1 | $12.601252 |
| 1641834660 | $12.60 | $12.60 | $12.60 | $12.60 | 5 | $12.601252 |
| 1641834720 | $12.60 | $12.60 | $12.60 | $12.60 | 50 | $12.601244 |
| 1641834840 | $12.40 | $12.40 | $12.40 | $12.40 | 1 | $12.601221 |
| 1641835020 | $12.46 | $12.46 | $12.46 | $12.46 | 1 | $12.601204 |
| 1641835380 | $12.76 | $12.76 | $12.76 | $12.76 | 1 | $12.601223 |
| 1641835560 | $12.65 | $12.65 | $12.65 | $12.65 | 1 | $12.601229 |
| 1641836160 | $12.88 | $12.88 | $12.88 | $12.88 | 20 | $12.601875 |
| 1641836520 | $12.31 | $12.31 | $12.31 | $12.31 | 2 | $12.601808 |
| 1641836700 | $12.37 | $12.37 | $12.30 | $12.30 | 4 | $12.601684 |
| 1641836820 | $12.20 | $12.21 | $12.20 | $12.20 | 3 | $12.601545 |
| 1641836940 | $12.36 | $12.36 | $12.36 | $12.36 | 1 | $12.601517 |
| 1641837000 | $12.45 | $12.45 | $12.45 | $12.45 | 7 | $12.601395 |
| 1641837180 | $11.30 | $11.30 | $11.30 | $11.30 | 50 | $12.593904 |
| 1641837300 | $11.50 | $11.54 | $11.50 | $11.54 | 7 | $12.593033 |
| 1641837660 | $11.72 | $11.72 | $11.72 | $11.72 | 11 | $12.591929 |
| 1641837960 | $11.54 | $11.54 | $11.54 | $11.54 | 1 | $12.591809 |
| 1641838020 | $11.50 | $11.50 | $11.50 | $11.50 | 8 | $12.590806 |
| 1641838080 | $11.61 | $11.61 | $11.61 | $11.61 | 1 | $12.590694 |
| 1641838980 | $10.98 | $10.98 | $10.98 | $10.98 | 10 | $12.588848 |
| 1641839040 | $10.62 | $10.62 | $10.62 | $10.62 | 5 | $12.58772 |
| 1641839100 | $10.74 | $10.74 | $10.74 | $10.74 | 4 | $12.586874 |
| 1641839340 | $10.74 | $10.74 | $10.74 | $10.74 | 17 | $12.583286 |
| 1641839580 | $10.98 | $10.98 | $10.98 | $10.98 | 2 | $12.58292 |
| 1641839940 | $11.00 | $11.00 | $11.00 | $11.00 | 3 | $12.582377 |
| 1641840120 | $10.41 | $10.41 | $10.34 | $10.34 | 2 | $12.581873 |
| 1641840180 | $10.26 | $10.28 | $10.26 | $10.28 | 37 | $12.572185 |
| 1641840240 | $10.25 | $10.25 | $10.25 | $10.25 | 50 | $12.559058 |
| 1641840480 | $10.07 | $10.07 | $10.07 | $10.07 | 3 | $12.558214 |
| 1641840540 | $10.02 | $10.05 | $10.02 | $10.05 | 7 | $12.556228 |
| 1641840600 | $9.97 | $9.97 | $9.97 | $9.97 | 1 | $12.555936 |
| 1641840660 | $9.72 | $9.72 | $9.69 | $9.69 | 305 | $12.461502 |
| 1641840720 | $9.64 | $9.64 | $9.63 | $9.63 | 400 | $12.343355 |
| 1641840780 | $9.54 | $9.65 | $9.54 | $9.65 | 132 | $12.305729 |
| 1641840840 | $9.60 | $9.60 | $9.60 | $9.60 | 1 | $12.30545 |
| 1641840900 | $9.60 | $9.60 | $9.60 | $9.60 | 100 | $12.277827 |
| 1641840960 | $9.59 | $9.59 | $9.59 | $9.59 | 1 | $12.277552 |
| 1641841140 | $9.70 | $9.70 | $9.70 | $9.70 | 1 | $12.277289 |
| 1641841260 | $9.32 | $9.32 | $9.32 | $9.32 | 1 | $12.276987 |
| 1641841320 | $9.29 | $9.29 | $9.25 | $9.25 | 2 | $12.276374 |
| 1641841380 | $9.18 | $9.18 | $9.18 | $9.18 | 51 | $12.260342 |
| 1641841440 | $9.14 | $9.14 | $9.13 | $9.13 | 2 | $12.259707 |
| 1641841500 | $9.19 | $9.19 | $9.19 | $9.19 | 1 | $12.259396 |
| 1641841620 | $8.96 | $8.96 | $8.95 | $8.95 | 4 | $12.258056 |
| 1641841680 | $8.94 | $8.94 | $8.94 | $8.94 | 7 | $12.255701 |
| 1641841800 | $9.17 | $9.17 | $9.17 | $9.17 | 5 | $12.254138 |
| 1641842160 | $8.75 | $8.75 | $8.75 | $8.75 | 1 | $12.253783 |
| 1641842220 | $8.67 | $8.67 | $8.67 | $8.67 | 1 | $12.25342 |
| 1641842340 | $8.92 | $8.92 | $8.92 | $8.92 | 1 | $12.253082 |
| 1641842520 | $8.87 | $8.94 | $8.87 | $8.94 | 6 | $12.251062 |
| 1641843180 | $8.82 | $8.82 | $8.82 | $8.82 | 1 | $12.250715 |
| 1641843600 | $8.63 | $8.63 | $8.63 | $8.63 | 1 | $12.250349 |
| 1641843660 | $8.53 | $8.53 | $8.53 | $8.53 | 1 | $12.249972 |
| 1641843720 | $8.33 | $8.33 | $8.33 | $8.33 | 3 | $12.248782 |
| 1641843840 | $8.75 | $8.75 | $8.75 | $8.75 | 1 | $12.248428 |
| 1641843960 | $8.78 | $8.78 | $8.78 | $8.78 | 2 | $12.247727 |
| 1641844020 | $8.77 | $8.77 | $8.77 | $8.77 | 1 | $12.247375 |
| 1641844080 | $8.70 | $8.70 | $8.70 | $8.70 | 3 | $12.246299 |
| 1641844140 | $8.77 | $8.77 | $8.77 | $8.77 | 1 | $12.245948 |
| 1641844200 | $9.03 | $9.03 | $9.03 | $9.03 | 2 | $12.245298 |
| 1641844320 | $9.38 | $9.40 | $9.38 | $9.40 | 6 | $12.243571 |
| 1641844680 | $8.85 | $8.85 | $8.85 | $8.85 | 3 | $12.242543 |
| 1641844860 | $8.46 | $8.46 | $8.46 | $8.46 | 1 | $12.242161 |
| 1641845040 | $8.98 | $9.09 | $8.98 | $9.09 | 2 | $12.241514 |
| 1641845160 | $9.75 | $9.75 | $9.75 | $9.75 | 2 | $12.241011 |
| 1641845280 | $9.80 | $9.90 | $9.80 | $9.90 | 4 | $12.240056 |
| 1641845520 | $9.42 | $9.42 | $9.42 | $9.42 | 1 | $12.239772 |
| 1641845880 | $9.30 | $9.30 | $9.30 | $9.30 | 1 | $12.239475 |
| 1641845940 | $9.28 | $9.28 | $9.28 | $9.28 | 1 | $12.239177 |
| 1641846060 | $9.37 | $9.37 | $9.37 | $9.37 | 10 | $12.236286 |
| 1641846300 | $9.10 | $9.10 | $9.10 | $9.10 | 2 | $12.235654 |
| 1641846360 | $8.96 | $8.96 | $8.96 | $8.96 | 1 | $12.235324 |
| 1641846720 | $8.64 | $8.64 | $8.64 | $8.64 | 1 | $12.234962 |
| 1641846900 | $8.55 | $8.55 | $8.55 | $8.55 | 2 | $12.23422 |
| 1641846960 | $8.71 | $8.71 | $8.71 | $8.71 | 1 | $12.233865 |
| 1641847080 | $8.73 | $8.73 | $8.73 | $8.73 | 1 | $12.233512 |
| 1641847260 | $8.24 | $8.24 | $8.24 | $8.24 | 2 | $12.232708 |
| 1641847500 | $8.20 | $8.20 | $8.20 | $8.20 | 2 | $12.231896 |
| 1641847860 | $7.91 | $7.91 | $7.91 | $7.91 | 1 | $12.231462 |
| 1641848100 | $7.34 | $7.34 | $7.34 | $7.34 | 1 | $12.230969 |
| 1641848160 | $7.37 | $7.37 | $7.37 | $7.37 | 2 | $12.229991 |
| 1641848220 | $7.30 | $7.30 | $7.30 | $7.30 | 1 | $12.229496 |
| 1641848280 | $7.21 | $7.21 | $7.21 | $7.21 | 1 | $12.228991 |
| 1641848340 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $12.228468 |
| 1641848640 | $7.08 | $7.08 | $7.08 | $7.08 | 3 | $12.226915 |
| 1641848760 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $12.226393 |
| 1641848940 | $6.99 | $6.99 | $6.97 | $6.97 | 50 | $12.200186 |