SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $7.39 | $7.39 | $7.39 | $7.39 | 1 | $7.39 |
| 1641911460 | $7.77 | $7.81 | $7.77 | $7.81 | 6 | $7.744285 |
| 1641911520 | $7.72 | $7.72 | $7.72 | $7.72 | 1 | $7.74125 |
| 1641911580 | $8.00 | $8.00 | $8.00 | $8.00 | 1 | $7.77 |
| 1641911640 | $8.08 | $8.08 | $8.08 | $8.08 | 4 | $7.865384 |
| 1641911700 | $8.31 | $8.31 | $8.09 | $8.09 | 2 | $7.91 |
| 1641911760 | $7.90 | $7.90 | $7.90 | $7.90 | 5 | $7.9075 |
| 1641912000 | $8.66 | $8.66 | $8.66 | $8.66 | 1 | $7.943333 |
| 1641912060 | $8.86 | $9.05 | $8.86 | $9.05 | 8 | $8.223103 |
| 1641912120 | $8.90 | $8.90 | $8.89 | $8.89 | 8 | $8.369189 |
| 1641912180 | $9.05 | $9.05 | $9.05 | $9.05 | 1 | $8.387105 |
| 1641912240 | $9.08 | $9.08 | $9.08 | $9.08 | 1 | $8.404871 |
| 1641912360 | $8.86 | $8.86 | $8.86 | $8.86 | 1 | $8.41625 |
| 1641912420 | $8.87 | $8.91 | $8.79 | $8.91 | 12 | $8.506538 |
| 1641912540 | $9.21 | $9.21 | $9.21 | $9.21 | 1 | $8.519811 |
| 1641912600 | $9.01 | $9.01 | $9.01 | $9.01 | 1 | $8.528888 |
| 1641912660 | $8.27 | $8.27 | $8.27 | $8.27 | 2 | $8.519642 |
| 1641912780 | $8.62 | $8.62 | $8.62 | $8.62 | 15 | $8.540845 |
| 1641912840 | $8.63 | $8.63 | $8.63 | $8.63 | 1 | $8.542083 |
| 1641913440 | $8.06 | $8.06 | $8.06 | $8.06 | 1 | $8.535479 |
| 1641913560 | $7.80 | $7.80 | $7.80 | $7.80 | 1 | $8.52554 |
| 1641913860 | $7.99 | $7.99 | $7.99 | $7.99 | 50 | $8.309596 |
| 1641913920 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $8.30632 |
| 1641914220 | $8.39 | $8.39 | $8.39 | $8.39 | 1 | $8.306984 |
| 1641914340 | $7.92 | $7.92 | $7.92 | $7.92 | 2 | $8.300937 |
| 1641915000 | $7.77 | $7.77 | $7.66 | $7.66 | 6 | $8.276343 |
| 1641915060 | $8.40 | $8.40 | $8.40 | $8.40 | 2 | $8.278161 |
| 1641915300 | $8.62 | $8.62 | $8.62 | $8.62 | 1 | $8.280656 |
| 1641915600 | $8.55 | $8.55 | $8.55 | $8.55 | 1 | $8.282608 |
| 1641916140 | $8.92 | $8.92 | $8.92 | $8.92 | 10 | $8.325675 |
| 1641916500 | $8.66 | $8.66 | $8.65 | $8.65 | 3 | $8.332185 |
| 1641916680 | $8.52 | $8.52 | $8.41 | $8.41 | 15 | $8.34253 |
| 1641916740 | $8.51 | $8.51 | $8.51 | $8.51 | 1 | $8.343532 |
| 1641916860 | $8.40 | $8.40 | $8.40 | $8.40 | 2 | $8.344201 |
| 1641916980 | $8.14 | $8.14 | $8.13 | $8.13 | 3 | $8.340581 |
| 1641917040 | $7.61 | $7.61 | $7.61 | $7.61 | 3 | $8.328057 |
| 1641917280 | $7.69 | $7.69 | $7.69 | $7.69 | 50 | $8.186266 |
| 1641917400 | $7.57 | $7.57 | $7.57 | $7.57 | 1 | $8.183539 |
| 1641917520 | $7.24 | $7.24 | $7.24 | $7.24 | 1 | $8.179383 |
| 1641917580 | $7.20 | $7.20 | $7.20 | $7.20 | 5 | $8.158275 |
| 1641917640 | $7.19 | $7.19 | $7.19 | $7.19 | 1 | $8.15412 |
| 1641917700 | $7.00 | $7.00 | $6.71 | $6.71 | 9 | $8.105867 |
| 1641917760 | $6.70 | $6.72 | $6.60 | $6.60 | 52 | $7.852585 |
| 1641917880 | $6.60 | $6.60 | $6.50 | $6.50 | 20 | $7.76707 |
| 1641918060 | $6.65 | $6.65 | $6.40 | $6.40 | 2 | $7.759208 |
| 1641918300 | $6.52 | $6.52 | $6.52 | $6.52 | 201 | $7.277427 |
| 1641918360 | $6.60 | $6.60 | $6.60 | $6.60 | 3 | $7.273519 |
| 1641918600 | $6.40 | $6.40 | $6.40 | $6.40 | 1 | $7.271842 |
| 1641918720 | $6.54 | $6.54 | $6.54 | $6.54 | 1 | $7.27044 |
| 1641918840 | $6.45 | $6.45 | $6.45 | $6.45 | 1 | $7.268871 |
| 1641918960 | $6.12 | $6.12 | $6.12 | $6.12 | 5 | $7.257992 |
| 1641919020 | $6.12 | $6.12 | $6.12 | $6.12 | 3 | $7.251563 |
| 1641919080 | $6.00 | $6.03 | $6.00 | $6.00 | 5 | $7.239944 |
| 1641919200 | $5.84 | $5.84 | $5.78 | $5.78 | 8 | $7.219025 |
| 1641919260 | $5.65 | $5.69 | $5.65 | $5.69 | 211 | $6.780582 |
| 1641919320 | $5.60 | $5.60 | $5.60 | $5.60 | 1 | $6.779021 |
| 1641919380 | $5.61 | $5.61 | $5.61 | $5.61 | 24 | $6.743051 |
| 1641919500 | $5.67 | $5.73 | $5.67 | $5.73 | 2 | $6.740383 |
| 1641919560 | $5.93 | $5.93 | $5.93 | $5.93 | 2 | $6.738316 |
| 1641919800 | $5.93 | $5.93 | $5.93 | $5.93 | 1 | $6.737286 |
| 1641920280 | $5.83 | $5.83 | $5.83 | $5.83 | 1 | $6.736132 |
| 1641920340 | $5.80 | $5.80 | $5.80 | $5.80 | 1 | $6.734942 |
| 1641920580 | $5.86 | $5.87 | $5.86 | $5.87 | 16 | $6.717584 |
| 1641920700 | $5.65 | $5.65 | $5.65 | $5.65 | 50 | $6.655005 |
| 1641920820 | $5.78 | $5.79 | $5.78 | $5.79 | 2 | $6.65297 |
| 1641920880 | $5.82 | $5.82 | $5.78 | $5.78 | 20 | $6.633062 |
| 1641920940 | $5.79 | $5.79 | $5.72 | $5.72 | 35 | $6.598714 |
| 1641921000 | $5.68 | $5.70 | $5.68 | $5.68 | 3 | $6.595717 |
| 1641921060 | $5.74 | $5.74 | $5.74 | $5.74 | 27 | $6.571138 |
| 1641921180 | $5.69 | $5.69 | $5.69 | $5.69 | 3 | $6.568335 |
| 1641921240 | $5.63 | $5.63 | $5.63 | $5.63 | 1 | $6.567341 |
| 1641921420 | $5.77 | $5.78 | $5.77 | $5.78 | 100 | $6.491206 |
| 1641921660 | $5.82 | $5.82 | $5.82 | $5.82 | 2 | $6.489923 |
| 1641921720 | $5.70 | $5.73 | $5.70 | $5.73 | 11 | $6.481986 |
| 1641921780 | $5.69 | $5.69 | $5.69 | $5.69 | 4 | $6.479 |
| 1641921900 | $5.95 | $5.95 | $5.95 | $5.95 | 1 | $6.478502 |
| 1641921960 | $6.00 | $6.14 | $6.00 | $6.14 | 16 | $6.472588 |
| 1641922020 | $6.18 | $6.18 | $6.18 | $6.18 | 2 | $6.472046 |
| 1641922080 | $6.14 | $6.14 | $6.14 | $6.14 | 50 | $6.457353 |
| 1641922140 | $6.23 | $6.28 | $6.23 | $6.28 | 6 | $6.456197 |
| 1641922260 | $6.05 | $6.05 | $6.05 | $6.05 | 1 | $6.455839 |
| 1641922320 | $6.06 | $6.06 | $5.94 | $5.94 | 11 | $6.451942 |
| 1641922380 | $5.93 | $5.95 | $5.93 | $5.95 | 11 | $6.447006 |
| 1641922860 | $5.90 | $5.90 | $5.86 | $5.86 | 3 | $6.445524 |
| 1641923160 | $5.76 | $5.76 | $5.76 | $5.76 | 4 | $6.443173 |
| 1641923220 | $5.76 | $5.76 | $5.76 | $5.76 | 1 | $6.442587 |
| 1641923340 | $5.79 | $5.79 | $5.79 | $5.79 | 2 | $6.441471 |
| 1641923520 | $5.70 | $5.70 | $5.70 | $5.70 | 1 | $6.440837 |
| 1641923640 | $5.60 | $5.60 | $5.60 | $5.60 | 1 | $6.440119 |
| 1641923700 | $5.60 | $5.60 | $5.60 | $5.60 | 1 | $6.439402 |
| 1641923760 | $5.62 | $5.62 | $5.56 | $5.56 | 8 | $6.433542 |
| 1641923820 | $5.61 | $5.61 | $5.61 | $5.61 | 1 | $6.432845 |
| 1641923940 | $5.56 | $5.56 | $5.56 | $5.56 | 1 | $6.432106 |
| 1641924000 | $5.63 | $5.63 | $5.63 | $5.63 | 1 | $6.431428 |
| 1641924060 | $5.89 | $5.95 | $5.89 | $5.95 | 10 | $6.426999 |
| 1641924120 | $5.78 | $5.78 | $5.78 | $5.78 | 1 | $6.426457 |
| 1641924420 | $5.99 | $5.99 | $5.99 | $5.99 | 1 | $6.426092 |
| 1641924720 | $5.82 | $5.82 | $5.80 | $5.80 | 20 | $6.41595 |
| 1641924900 | $5.66 | $5.66 | $5.66 | $5.66 | 1 | $6.415328 |
| 1641924960 | $5.58 | $5.58 | $5.58 | $5.58 | 1 | $6.414642 |
| 1641925200 | $5.40 | $5.40 | $5.34 | $5.34 | 3 | $6.412098 |
| 1641925260 | $5.26 | $5.26 | $5.26 | $5.26 | 1 | $6.411154 |
| 1641925320 | $5.27 | $5.30 | $5.27 | $5.30 | 13 | $6.399205 |
| 1641925380 | $5.35 | $5.35 | $5.35 | $5.35 | 1 | $6.398356 |
| 1641925440 | $5.28 | $5.28 | $5.28 | $5.28 | 1 | $6.397451 |
| 1641925500 | $5.27 | $5.27 | $5.27 | $5.27 | 10 | $6.388402 |
| 1641925680 | $5.30 | $5.30 | $5.29 | $5.29 | 5 | $6.38402 |
| 1641925740 | $5.36 | $5.36 | $5.36 | $5.36 | 2 | $6.382386 |
| 1641925800 | $5.28 | $5.28 | $5.28 | $5.28 | 20 | $6.365066 |
| 1641925860 | $5.24 | $5.24 | $5.24 | $5.24 | 1 | $6.364183 |
| 1641925920 | $5.29 | $5.29 | $5.29 | $5.29 | 1 | $6.363341 |
| 1641926220 | $5.30 | $5.30 | $5.28 | $5.28 | 5 | $6.359171 |
| 1641926280 | $5.28 | $5.28 | $5.28 | $5.28 | 33 | $6.332048 |
| 1641926520 | $5.27 | $5.27 | $5.27 | $5.27 | 50 | $6.293088 |
| 1641926700 | $5.21 | $5.21 | $5.21 | $5.21 | 1 | $6.292294 |
| 1641926820 | $5.10 | $5.10 | $5.10 | $5.10 | 20 | $6.275065 |
| 1641926940 | $5.36 | $5.36 | $5.36 | $5.36 | 2 | $6.273744 |
| 1641927120 | $5.30 | $5.30 | $5.30 | $5.30 | 20 | $6.259893 |
| 1641927540 | $5.20 | $5.20 | $5.20 | $5.20 | 15 | $6.248705 |
| 1641927780 | $5.22 | $5.22 | $5.22 | $5.22 | 1 | $6.247981 |
| 1641927840 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $6.247315 |
| 1641927900 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $6.24665 |
| 1641928080 | $5.40 | $5.40 | $5.40 | $5.40 | 20 | $6.234923 |
| 1641928140 | $5.42 | $5.52 | $5.42 | $5.52 | 22 | $6.224058 |
| 1641928260 | $5.46 | $5.46 | $5.44 | $5.44 | 6 | $6.22093 |
| 1641928320 | $5.38 | $5.38 | $5.38 | $5.38 | 1 | $6.220359 |
| 1641928560 | $5.35 | $5.35 | $5.35 | $5.35 | 1 | $6.219769 |
| 1641928680 | $5.35 | $5.35 | $5.35 | $5.35 | 10 | $6.213908 |
| 1641928740 | $5.27 | $5.27 | $5.27 | $5.27 | 1 | $6.213272 |
| 1641928800 | $5.33 | $5.33 | $5.33 | $5.33 | 2 | $6.212084 |
| 1641928980 | $5.39 | $5.39 | $5.35 | $5.36 | 4 | $6.209812 |
| 1641929400 | $5.29 | $5.29 | $5.22 | $5.22 | 2 | $6.208533 |
| 1641929460 | $5.25 | $5.25 | $5.25 | $5.25 | 12 | $6.20089 |
| 1641929520 | $5.34 | $5.34 | $5.34 | $5.34 | 22 | $6.188487 |
| 1641929580 | $5.33 | $5.33 | $5.33 | $5.33 | 19 | $6.177936 |
| 1641929820 | $5.25 | $5.25 | $5.25 | $5.25 | 1 | $6.177336 |
| 1641929940 | $5.25 | $5.25 | $5.10 | $5.10 | 2 | $6.176042 |
| 1641930000 | $5.13 | $5.13 | $5.13 | $5.13 | 1 | $6.175367 |
| 1641930060 | $5.07 | $5.08 | $5.07 | $5.08 | 11 | $6.167584 |
| 1641930120 | $5.02 | $5.04 | $5.02 | $5.04 | 6 | $6.163248 |
| 1641930180 | $5.04 | $5.06 | $5.04 | $5.06 | 21 | $6.148646 |
| 1641930360 | $5.00 | $5.00 | $4.96 | $4.96 | 3 | $6.146455 |
| 1641930480 | $4.94 | $4.96 | $4.94 | $4.96 | 49 | $6.110993 |
| 1641930540 | $4.94 | $4.94 | $4.88 | $4.88 | 8 | $6.105066 |
| 1641930600 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | $6.104366 |
| 1641930660 | $4.95 | $4.97 | $4.95 | $4.97 | 3 | $6.102294 |
| 1641930780 | $4.94 | $4.94 | $4.94 | $4.94 | 9 | $6.095996 |
| 1641930840 | $4.82 | $4.82 | $4.82 | $4.82 | 1 | $6.095228 |
| 1641930900 | $4.79 | $4.79 | $4.79 | $4.79 | 8 | $6.088976 |
| 1641930960 | $4.67 | $4.68 | $4.67 | $4.68 | 2 | $6.087284 |
| 1641931020 | $4.63 | $4.68 | $4.63 | $4.68 | 5 | $6.083035 |
| 1641931080 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $6.08227 |
| 1641931140 | $4.86 | $4.93 | $4.86 | $4.93 | 10 | $6.075361 |
| 1641931260 | $4.82 | $4.82 | $4.75 | $4.75 | 19 | $6.061113 |
| 1641931320 | $4.80 | $4.82 | $4.80 | $4.82 | 7 | $6.055974 |
| 1641931380 | $4.86 | $4.86 | $4.86 | $4.86 | 15 | $6.045598 |
| 1641931440 | $4.81 | $4.83 | $4.81 | $4.81 | 73 | $5.995693 |
| 1641931560 | $4.70 | $4.70 | $4.67 | $4.69 | 139 | $5.900798 |
| 1641931620 | $4.68 | $4.68 | $4.64 | $4.64 | 154 | $5.808778 |
| 1641931680 | $4.61 | $4.61 | $4.59 | $4.60 | 174 | $5.716822 |
| 1641931740 | $4.59 | $4.61 | $4.59 | $4.61 | 38 | $5.698348 |
| 1641931800 | $4.70 | $4.72 | $4.68 | $4.72 | 203 | $5.617605 |
| 1641931860 | $4.75 | $4.80 | $4.75 | $4.80 | 22 | $5.610086 |
| 1641931920 | $4.80 | $4.82 | $4.75 | $4.75 | 22 | $5.60323 |
| 1641931980 | $4.78 | $4.78 | $4.78 | $4.78 | 2 | $5.602586 |
| 1641932040 | $4.75 | $4.75 | $4.68 | $4.68 | 18 | $5.596254 |
| 1641932100 | $4.68 | $4.68 | $4.60 | $4.60 | 20 | $5.588962 |
| 1641932160 | $4.62 | $4.62 | $4.62 | $4.62 | 1 | $5.588589 |
| 1641932220 | $4.77 | $4.77 | $4.77 | $4.77 | 1 | $5.588274 |
| 1641932280 | $4.77 | $4.77 | $4.77 | $4.77 | 2 | $5.587644 |
| 1641932340 | $4.72 | $4.77 | $4.72 | $4.77 | 2 | $5.586996 |
| 1641932400 | $4.74 | $4.74 | $4.70 | $4.70 | 4 | $5.585664 |
| 1641932460 | $4.65 | $4.68 | $4.65 | $4.68 | 10 | $5.582188 |
| 1641932520 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $5.581831 |
| 1641932580 | $4.62 | $4.62 | $4.62 | $4.62 | 4 | $5.580362 |
| 1641932640 | $4.69 | $4.69 | $4.69 | $4.69 | 5 | $5.578666 |
| 1641932700 | $4.73 | $4.73 | $4.73 | $4.73 | 9 | $5.575765 |
| 1641932940 | $4.62 | $4.62 | $4.62 | $4.62 | 1 | $5.575402 |
| 1641933000 | $4.60 | $4.60 | $4.53 | $4.53 | 19 | $5.56839 |
| 1641933060 | $4.60 | $4.60 | $4.60 | $4.60 | 10 | $5.564754 |
| 1641933120 | $4.60 | $4.66 | $4.60 | $4.64 | 16 | $5.559089 |
| 1641933300 | $4.76 | $4.76 | $4.69 | $4.73 | 53 | $5.542284 |
| 1641933360 | $4.73 | $4.73 | $4.73 | $4.73 | 45 | $5.529121 |
| 1641933420 | $4.72 | $4.76 | $4.72 | $4.76 | 2 | $5.528553 |
| 1641933480 | $4.76 | $4.76 | $4.76 | $4.76 | 1 | $5.528276 |
| 1641933540 | $4.83 | $4.90 | $4.82 | $4.90 | 64 | $5.513818 |
| 1641933600 | $4.95 | $4.95 | $4.93 | $4.93 | 3 | $5.513213 |
| 1641933720 | $4.89 | $4.89 | $4.87 | $4.88 | 61 | $5.500068 |
| 1641933780 | $4.86 | $4.86 | $4.85 | $4.85 | 7 | $5.498514 |
| 1641933840 | $4.85 | $4.87 | $4.80 | $4.80 | 84 | $5.479023 |
| 1641933900 | $4.90 | $4.90 | $4.90 | $4.90 | 6 | $5.477866 |
| 1641933960 | $4.82 | $4.84 | $4.80 | $4.80 | 7 | $5.476337 |
| 1641934140 | $4.88 | $4.89 | $4.86 | $4.86 | 15 | $5.473406 |
| 1641934200 | $5.01 | $5.11 | $5.01 | $5.09 | 16 | $5.47139 |
| 1641934260 | $5.02 | $5.02 | $4.99 | $4.99 | 11 | $5.469666 |
| 1641934380 | $5.12 | $5.12 | $5.12 | $5.12 | 2 | $5.469437 |
| 1641934440 | $4.99 | $4.99 | $4.97 | $4.97 | 2 | $5.469117 |
| 1641934500 | $4.83 | $4.83 | $4.71 | $4.71 | 58 | $5.455542 |
| 1641934560 | $4.84 | $4.84 | $4.84 | $4.84 | 2 | $5.455147 |
| 1641934620 | $4.80 | $4.80 | $4.72 | $4.72 | 6 | $5.45377 |
| 1641934680 | $4.70 | $4.70 | $4.65 | $4.69 | 10 | $5.451234 |
| 1641934740 | $4.66 | $4.66 | $4.49 | $4.49 | 71 | $5.431491 |
| 1641934800 | $4.50 | $4.51 | $4.49 | $4.50 | 9 | $5.42887 |
| 1641934920 | $4.48 | $4.48 | $4.43 | $4.43 | 15 | $5.424397 |
| 1641935160 | $4.50 | $4.50 | $4.50 | $4.50 | 2 | $5.423825 |
| 1641935220 | $4.47 | $4.47 | $4.47 | $4.47 | 1 | $5.42353 |
| 1641935340 | $4.49 | $4.49 | $4.49 | $4.49 | 5 | $5.422088 |
| 1641935400 | $4.49 | $4.49 | $4.49 | $4.49 | 1 | $5.4218 |
| 1641935580 | $4.52 | $4.52 | $4.52 | $4.52 | 1 | $5.421522 |
| 1641935640 | $4.54 | $4.54 | $4.54 | $4.54 | 2 | $5.420978 |