SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 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
1642084200$2.88$3.08$2.87$3.03308$3.008863
1642084260$3.06$3.09$2.93$2.97123$3.016519
1642084320$2.95$2.95$2.79$2.92198$2.968903
1642084380$2.92$3.10$2.92$3.10246$2.983645
1642084440$3.02$3.05$2.98$3.04268$2.997786
1642084500$3.07$3.08$2.98$3.0142$2.998877
1642084560$3.10$3.17$3.10$3.1149$3.004222
1642084620$3.13$3.13$3.00$3.0033$3.005524
1642084680$2.99$3.00$2.90$3.0055$3.003456
1642084740$2.99$2.99$2.86$2.88302$2.980461
1642084800$2.82$3.07$2.78$3.0798$2.974361
1642084860$3.10$3.10$2.97$3.0821$2.974853
1642084920$3.11$3.11$3.08$3.1025$2.976572
1642084980$3.11$3.12$3.08$3.097$2.977059
1642085040$3.05$3.05$2.96$2.9790$2.978364
1642085100$2.92$3.06$2.92$3.0624$2.97838
1642085160$3.00$3.03$2.98$3.0287$2.979428
1642085220$3.01$3.01$2.98$3.01230$2.981604
1642085280$2.97$3.00$2.94$3.0019$2.98146
1642085340$3.01$3.01$2.99$2.996$2.981519
1642085400$2.92$2.94$2.87$2.9439$2.980229
1642085460$2.92$2.95$2.89$2.959$2.979951
1642085520$2.96$2.96$2.96$2.961$2.979942
1642085580$2.97$3.03$2.91$3.032,017$2.947435
1642085640$2.98$2.98$2.94$2.9427$2.947567
1642085700$2.85$2.93$2.84$2.8536$2.946944
1642085760$2.83$2.89$2.82$2.8864$2.945874
1642085820$2.84$2.86$2.77$2.77102$2.943311
1642085880$2.75$2.85$2.70$2.85107$2.938605
1642085940$2.92$2.95$2.91$2.92111$2.938454
1642086000$2.90$3.01$2.90$3.0017$2.938525
1642086060$3.02$3.10$3.02$3.04171$2.942351
1642086120$3.04$3.05$2.99$3.0067$2.943536
1642086180$3.05$3.10$3.05$3.08409$2.954691
1642086240$3.12$3.19$3.07$3.1925$2.955357
1642086300$3.15$3.20$3.14$3.20541$2.97327
1642086360$3.19$3.25$3.19$3.23116$2.978218
1642086420$3.23$3.25$3.18$3.2517$2.978847
1642086480$3.21$3.25$3.21$3.2421$2.979724
1642086540$3.19$3.25$3.19$3.2436$2.981002
1642086600$3.27$3.35$3.27$3.3271$2.984704
1642086660$3.34$3.35$3.33$3.3322$2.985945
1642086720$3.32$3.40$3.29$3.4022$2.987117
1642086780$3.40$3.40$3.33$3.3320$2.988345
1642086840$3.32$3.36$3.31$3.3614$2.989101
1642086900$3.44$3.44$3.38$3.4129$2.991056
1642086960$3.45$3.63$3.45$3.6295$2.999768
1642087020$3.62$3.63$3.52$3.591,218$3.097268
1642087080$3.70$3.73$3.65$3.70188$3.111704
1642087140$3.72$3.75$3.61$3.61163$3.124036
1642087200$3.62$3.63$3.54$3.5561$3.127457
1642087260$3.53$3.55$3.52$3.52276$3.140677
1642087320$3.54$3.56$3.49$3.4947$3.142928
1642087380$3.51$3.52$3.48$3.48152$3.148941
1642087440$3.53$3.57$3.48$3.5017$3.149672
1642087500$3.52$3.65$3.50$3.63117$3.155681
1642087560$3.67$3.67$3.60$3.60219$3.167507
1642087620$3.58$3.58$3.52$3.5517$3.168248
1642087680$3.57$3.63$3.55$3.5563$3.171168
1642087740$3.55$3.55$3.36$3.3837$3.172303
1642087800$3.40$3.42$3.29$3.3088$3.173696
1642087860$3.31$3.50$3.31$3.5016$3.174088
1642087920$3.49$3.74$3.49$3.74316$3.190368
1642087980$3.75$3.78$3.62$3.68309$3.207586
1642088040$3.68$3.68$3.65$3.6756$3.210215
1642088100$3.59$3.68$3.56$3.6866$3.213118
1642088160$3.67$3.68$3.56$3.5868$3.21598
1642088220$3.61$3.70$3.61$3.67125$3.221437
1642088280$3.70$3.75$3.68$3.75223$3.232025
1642088340$3.73$3.82$3.70$3.71195$3.241455
1642088400$3.61$3.64$3.56$3.5625$3.242287
1642088460$3.57$3.63$3.57$3.62118$3.246229
1642088520$3.63$3.74$3.63$3.7361$3.24897
1642088580$3.73$3.73$3.65$3.7099$3.253006
1642088640$3.74$3.80$3.74$3.7785$3.257082
1642088700$3.77$3.89$3.70$3.70153$3.265412
1642088760$3.67$3.67$3.58$3.6324$3.266236
1642088820$3.69$3.69$3.65$3.6582$3.269276
1642088880$3.67$3.68$3.62$3.6828$3.270239
1642088940$3.73$3.73$3.66$3.6925$3.271151
1642089000$3.77$4.20$3.77$4.19535$3.304511
1642089060$4.29$4.31$4.20$4.27306$3.329288
1642089120$4.23$4.40$4.20$4.20125$3.338632
1642089180$4.22$4.23$4.15$4.1638$3.341269
1642089240$4.17$4.29$4.15$4.2031$3.343397
1642089300$4.13$4.17$4.08$4.15173$3.35427
1642089360$4.08$4.08$3.95$4.00113$3.360426
1642089420$4.00$4.07$4.00$4.03194$3.371101
1642089480$4.00$4.03$3.90$3.9035$3.372726
1642089540$3.92$3.98$3.92$3.9823$3.373749
1642089600$3.94$3.94$3.81$3.8146$3.37541
1642089660$3.86$3.86$3.75$3.8129$3.376437
1642089720$3.82$3.83$3.81$3.8125$3.377296
1642089780$3.90$4.02$3.89$4.02109$3.382406
1642089840$4.07$4.23$3.88$3.88175$3.392044
1642089900$4.04$4.04$3.96$3.96458$3.413872
1642089960$3.79$3.88$3.79$3.878$3.414118
1642090020$3.87$3.92$3.85$3.92105$3.417595
1642090080$3.94$3.96$3.92$3.9466$3.420088
1642090140$3.94$3.94$3.90$3.905$3.420268
1642090200$3.95$4.16$3.95$4.11148$3.427658
1642090260$4.08$4.15$4.08$4.1520$3.428647
1642090320$4.22$4.25$4.11$4.11285$3.44438
1642090380$4.07$4.16$4.07$4.1669$3.447484
1642090440$4.13$4.13$4.13$4.1314$3.448152
1642090500$4.20$4.20$4.15$4.1828$3.449582
1642090560$4.03$4.03$3.95$3.99183$3.45611
1642090620$4.10$4.10$4.02$4.0415$3.456716
1642090680$4.00$4.02$4.00$4.0125$3.457664
1642090740$4.10$4.11$4.10$4.112$3.457753
1642090800$4.10$4.10$4.01$4.018$3.458085
1642090860$3.87$3.91$3.81$3.81169$3.46295
1642090920$3.85$3.85$3.82$3.8293$3.46529
1642090980$3.83$3.83$3.79$3.8013$3.465582
1642091040$3.79$3.79$3.63$3.65162$3.468315
1642091100$3.64$3.65$3.62$3.6250$3.468864
1642091160$3.61$3.61$3.56$3.58549$3.472535
1642091220$3.60$3.61$3.57$3.5739$3.472839
1642091280$3.56$3.56$3.50$3.5022$3.472916
1642091340$3.51$3.51$3.38$3.40227$3.473089
1642091400$3.40$3.47$3.40$3.471,321$3.471582
1642091460$3.44$3.52$3.44$3.52109$3.471557
1642091520$3.48$3.53$3.44$3.53118$3.471593
1642091580$3.52$3.55$3.51$3.5115$3.471652
1642091640$3.50$3.50$3.40$3.41121$3.471204
1642091700$3.46$3.46$3.43$3.4513$3.471185
1642091760$3.46$3.46$3.37$3.3726$3.471102
1642091820$3.40$3.40$3.31$3.31202$3.469326
1642091880$3.34$3.34$3.25$3.3333$3.468969
1642091940$3.29$3.29$3.28$3.2818$3.46878
1642092000$3.25$3.25$3.23$3.2445$3.468204
1642092060$3.28$3.28$3.27$3.2722$3.467973
1642092120$3.33$3.33$3.32$3.3218$3.467826
1642092180$3.30$3.34$3.29$3.34109$3.466821
1642092240$3.33$3.33$3.31$3.313$3.466798
1642092300$3.29$3.34$3.28$3.3411$3.466705
1642092360$3.34$3.34$3.30$3.3024$3.46653
1642092420$3.30$3.30$3.27$3.2720$3.46633
1642092480$3.26$3.26$3.24$3.25102$3.465122
1642092540$3.30$3.36$3.30$3.3539$3.464834
1642092600$3.47$3.47$3.45$3.4621$3.464828
1642092660$3.45$3.47$3.45$3.4744$3.464835
1642092720$3.47$3.47$3.38$3.3827$3.464785
1642092780$3.39$3.42$3.39$3.4013$3.464734
1642092840$3.28$3.28$3.25$3.255$3.464681
1642092900$3.32$3.32$3.29$3.2922$3.464505
1642093020$3.27$3.34$3.27$3.3410$3.464425
1642093080$3.38$3.38$3.38$3.381$3.464421
1642093140$3.37$3.39$3.35$3.3624$3.464288
1642093200$3.47$3.47$3.44$3.4744$3.464269
1642093260$3.51$3.61$3.50$3.5995$3.464856
1642093320$3.58$3.59$3.55$3.5527$3.465016
1642093380$3.53$3.60$3.53$3.59218$3.466426
1642093440$3.60$3.93$3.60$3.88196$3.469869
1642093500$3.89$3.91$3.81$3.8241$3.470769
1642093560$3.84$3.84$3.81$3.8213$3.471011
1642093620$3.80$3.80$3.79$3.8041$3.471716
1642093680$3.75$3.76$3.71$3.7628$3.472104
1642093740$3.75$3.76$3.72$3.74149$3.474223
1642093800$3.75$3.77$3.75$3.772$3.474253
1642093860$3.78$3.85$3.78$3.8563$3.475394
1642093920$3.81$3.90$3.81$3.8829$3.475999
1642093980$3.89$4.05$3.89$4.00112$3.478815
1642094040$4.02$4.08$4.02$4.0674$3.480974
1642094100$4.13$4.70$4.13$4.70216$3.491775
1642094160$4.60$4.83$4.60$4.82100$3.498089
1642094220$4.83$5.00$4.83$4.89120$3.506679
1642094280$4.86$4.86$4.80$4.81312$3.527443
1642094340$4.85$5.00$4.85$5.00134$3.53699
1642094400$5.00$5.25$5.00$5.2382$3.543305
1642094460$5.29$5.45$5.25$5.4090$3.551442
1642094520$5.35$5.47$5.18$5.20160$3.564561
1642094580$5.18$5.22$5.12$5.18419$3.596193
1642094640$5.25$5.29$5.00$5.06187$3.608833
1642094700$5.11$5.11$4.97$5.0116$3.609917
1642094760$5.03$5.03$4.98$5.027$3.610372
1642094820$5.03$5.15$5.03$5.1333$3.6127
1642094880$5.05$5.07$5.00$5.0021$3.614094
1642094940$5.05$5.13$5.05$5.077$3.614575
1642095000$5.17$5.52$5.17$5.5078$3.621299
1642095060$5.13$5.19$5.11$5.1637$3.623924
1642095120$5.15$5.15$4.98$4.9924$3.625523
1642095180$4.97$4.97$4.86$4.8872$3.629713
1642095240$4.86$4.87$4.85$4.8538$3.631863
1642095300$4.72$4.80$4.65$4.6752$3.634517
1642095360$4.71$4.71$4.69$4.694$3.634714
1642095420$4.95$5.01$4.92$5.0143$3.637399
1642095480$5.06$5.06$5.06$5.063$3.637594
1642095540$4.82$4.86$4.82$4.862$3.637705
1642095600$4.80$4.96$4.80$4.9616$3.638625
1642095660$5.00$5.00$5.00$5.001$3.638687
1642095720$5.04$5.09$5.04$5.093$3.638882
1642095780$5.02$5.09$5.02$5.0927$3.640643
1642095840$5.08$5.15$5.08$5.1512$3.641459
1642095900$5.16$5.16$5.16$5.1610$3.642153
1642095960$5.28$5.28$5.28$5.281$3.642228
1642096020$5.31$5.50$5.30$5.5049$3.646178
1642096080$5.51$5.69$5.51$5.6957$3.651043
1642096140$5.57$5.57$5.53$5.5311$3.651984
1642096200$5.65$5.67$5.65$5.677$3.65262
1642096260$5.35$5.36$5.31$5.3522$3.654302
1642096320$5.30$5.53$5.30$5.5310$3.655093
1642096380$5.59$5.63$5.59$5.6320$3.656865
1642096440$5.66$5.66$5.66$5.663$3.657137
1642096500$5.45$5.45$5.45$5.4510$3.657949
1642096560$5.30$5.31$5.30$5.316$3.658396
1642096620$5.30$5.30$5.30$5.301$3.65847
1642096680$5.26$5.26$5.26$5.261$3.658542
1642096740$5.21$5.21$5.21$5.211$3.658613
1642096800$5.28$5.50$5.28$5.4422$3.660302
1642096860$5.47$5.75$5.47$5.6366$3.666187
1642096920$5.51$5.51$5.51$5.512$3.666353
1642096980$5.34$5.34$5.33$5.332$3.666503
1642097040$5.22$5.22$5.22$5.224$3.666784
1642097100$5.05$5.05$5.05$5.052$3.666908
1642097160$5.09$5.10$4.90$4.9032$3.66884
1642097220$4.91$4.91$4.73$4.8014$3.66957
1642097280$4.71$4.83$4.71$4.8319$3.670507
1642097400$4.84$4.84$4.84$4.841$3.67056
1642097460$5.00$5.00$5.00$5.003$3.670739
1642097520$5.02$5.07$5.02$5.073$3.670923
1642097580$5.06$5.06$5.06$5.061$3.670986
1642097640$5.06$5.06$5.06$5.061$3.671048
1642097760$4.93$4.93$4.93$4.932$3.671161
1642097880$4.93$5.00$4.93$5.0013$3.671904
1642098060$4.76$4.79$4.64$4.6413$3.672487
1642098120$4.59$4.59$4.49$4.4932$3.673685
1642098180$4.49$4.49$4.49$4.496$3.673905
1642098300$4.54$4.54$4.49$4.493$3.674016
1642098360$4.60$4.60$4.60$4.603$3.674141
1642098420$4.70$4.90$4.68$4.8757$3.677007
1642098480$4.85$4.85$4.75$4.7531$3.678521
1642098540$4.65$4.65$4.65$4.651$3.678565
1642098660$4.80$4.87$4.80$4.8753$3.681371
1642098780$4.80$4.80$4.80$4.801$3.681421
1642098840$4.85$4.85$4.85$4.853$3.681577
1642098900$4.95$5.05$4.95$5.0527$3.683105
1642098960$5.00$5.03$5.00$5.036$3.683457
1642099080$4.87$4.87$4.80$4.802$3.683559
1642099200$4.86$4.86$4.86$4.861$3.683612
1642099320$5.02$5.02$5.02$5.021$3.683671
1642099380$4.99$4.99$4.92$4.923$3.683842
1642099500$4.88$4.88$4.88$4.883$3.684001
1642099560$4.84$4.84$4.83$4.836$3.684307
1642099680$4.91$4.91$4.78$4.7821$3.685443
1642099860$4.87$4.87$4.87$4.8710$3.685968
1642099980$4.86$4.86$4.86$4.861$3.68602
1642100040$4.84$4.84$4.84$4.845$3.686276
1642100220$4.70$4.70$4.70$4.702$3.686366
1642100280$4.69$4.69$4.64$4.6419$3.687182
1642100340$4.56$4.58$4.55$4.555$3.687375
1642100400$4.62$4.62$4.62$4.621$3.687416
1642100460$4.50$4.50$4.37$4.3711$3.687806
1642100520$4.30$4.32$4.29$4.328$3.688023
1642100580$4.32$4.34$4.32$4.346$3.688195
1642100640$4.35$4.41$4.35$4.4152$3.689717
1642100700$4.39$4.40$4.39$4.4018$3.690273
1642100760$4.40$4.40$4.40$4.4020$3.690898
1642100820$4.46$4.46$4.46$4.461$3.690932
1642100880$4.53$4.53$4.53$4.531$3.690969
1642100940$4.42$4.42$4.41$4.4120$3.691604
1642101000$4.55$4.55$4.55$4.551$3.691642
1642101180$4.65$4.65$4.65$4.651$3.691684
1642101240$4.70$4.70$4.70$4.704$3.691862
1642101300$4.59$4.84$4.59$4.8411$3.69237
1642101360$4.82$5.06$4.82$5.0611$3.692962
1642101420$5.10$5.15$5.08$5.1514$3.69385
1642101480$5.19$5.23$5.10$5.1020$3.695178
1642101660$5.14$5.14$5.07$5.072$3.695302
1642101720$5.11$5.11$5.11$5.111$3.695364
1642101780$5.08$5.08$5.08$5.081$3.695424
1642101840$4.96$5.04$4.96$5.005$3.695711
1642101900$5.09$5.15$5.04$5.1522$3.697072
1642101960$5.12$5.12$5.10$5.1012$3.697818
1642102020$5.07$5.07$5.07$5.071$3.697878
1642102140$5.13$5.31$5.13$5.2921$3.699274
1642102200$5.40$5.41$5.26$5.2631$3.701518
1642102260$5.22$5.22$5.22$5.223$3.701717
1642102320$5.43$5.60$5.43$5.609$3.702443
1642102380$5.59$5.59$5.33$5.3312$3.703395
1642102440$5.26$5.26$5.26$5.262$3.703531
1642102500$5.25$5.33$5.21$5.339$3.704152
1642102620$5.45$5.45$5.42$5.425$3.704529
1642102680$5.39$5.39$5.38$5.384$3.704822
1642102740$5.48$5.48$5.45$5.467$3.705357
1642102800$5.69$5.69$5.48$5.4821$3.707036
1642102860$5.60$5.68$5.60$5.689$3.707802
1642102920$5.63$5.64$5.56$5.5617$3.709192
1642102980$5.62$5.65$5.61$5.6510$3.710033
1642103040$5.36$5.36$5.36$5.361$3.710105
1642103100$5.40$5.40$5.40$5.401$3.710179
1642103220$5.60$5.62$5.60$5.625$3.710591
1642103280$5.50$5.50$5.50$5.501$3.710669
1642103340$5.51$5.51$5.51$5.511$3.710747
1642103400$5.75$5.75$5.72$5.72101$3.719641
1642103460$5.51$5.51$5.51$5.5146$3.723198
1642103520$5.38$5.38$5.38$5.383$3.723413
1642103700$5.35$5.35$5.35$5.352$3.723554
1642103760$5.19$5.27$5.19$5.2512$3.72435
1642103880$5.37$5.37$5.37$5.376$3.724776
1642103940$5.35$5.35$5.35$5.351$3.724847
1642104000$5.40$5.60$5.40$5.6012$3.725808
1642104060$5.60$5.68$5.59$5.688$3.726458
1642104120$5.73$6.08$5.73$6.0548$3.730768
1642104180$6.04$6.22$6.04$6.225$3.731279
1642104240$6.22$6.24$6.09$6.1012$3.732527
1642104300$6.04$6.04$5.61$5.8532$3.735307
1642104360$5.95$6.05$5.95$6.0539$3.739093
1642104420$6.04$6.04$6.04$6.041$3.739192
1642104480$6.12$6.12$6.12$6.1221$3.741333
1642104540$6.16$6.19$6.16$6.1911$3.742485
1642104600$6.21$6.28$6.21$6.2549$3.747761
1642104660$6.30$6.31$6.29$6.2910$3.748851
1642104720$6.33$6.33$6.27$6.2824$3.751436
1642104780$6.45$6.52$6.45$6.4516$3.753311
1642104840$6.47$6.56$6.47$6.5611$3.75461
1642104900$6.41$6.49$6.22$6.2218$3.756598
1642104960$6.23$6.23$6.23$6.232$3.756809
1642105020$6.24$6.30$6.24$6.2415$3.758401
1642105080$6.20$6.27$6.13$6.138$3.759235
1642105140$6.10$6.10$6.00$6.0737$3.76284
1642105200$6.10$6.18$6.10$6.183$3.763143
1642105260$6.25$6.25$6.25$6.251$3.763248
1642105320$6.25$6.28$6.22$6.223$3.763565
1642105380$6.24$6.39$6.24$6.395$3.764102
1642105440$6.54$6.54$6.48$6.489$3.765151
1642105500$6.36$6.36$6.29$6.293$3.765478
1642105560$6.40$6.40$6.40$6.401$3.76559
1642105620$6.31$6.35$6.31$6.3511$3.766778
1642105680$6.30$6.39$6.29$6.2954$3.77255
1642105740$6.20$6.25$6.20$6.205$3.773065
1642105800$6.01$6.01$5.95$5.953$3.773344
1642105860$6.11$6.23$6.10$6.239$3.77425
1642105920$6.20$6.30$6.20$6.305$3.774773
1642105980$6.26$6.26$6.23$6.235$3.775292
1642106040$6.18$6.18$6.18$6.184$3.775699
1642106100$6.29$6.50$6.29$6.506$3.776359
1642106160$6.50$6.50$6.47$6.47202$3.799395
1642106220$6.48$6.80$6.48$6.8045$3.804768
1642106280$6.74$6.88$6.73$6.885$3.805387
1642106340$6.95$7.00$6.95$6.9820$3.808046
1642106400$6.82$6.98$6.82$6.9810$3.809317
1642106460$6.91$6.91$6.79$6.793$3.809697
1642106520$6.74$6.74$6.74$6.7410$3.810919
1642106580$6.80$6.80$6.80$6.802$3.811169
1642106640$6.89$6.89$6.89$6.893$3.811554
1642106700$7.00$7.02$6.97$6.9711$3.813011
1642106760$7.00$7.19$7.00$7.1958$3.820998
1642106820$7.14$7.14$7.14$7.143$3.821412
1642106880$7.28$7.34$7.26$7.343$3.821845
1642106940$7.39$7.46$7.39$7.4322$3.825147
1642107000$7.55$7.85$7.54$7.85504$3.903435
1642107060$7.90$8.00$7.90$7.9373$3.915448
1642107120$7.72$7.77$7.66$7.669$3.916841
1642107180$7.64$7.64$7.39$7.511,018$4.058734
1642107240$7.46$7.89$7.46$7.8915$4.060765
1642107300$7.97$8.17$7.94$8.1738$4.066593
1642107360$7.96$8.08$7.63$7.647$4.067628
1642107420$7.66$7.66$7.36$7.4421$4.070376
1642107480$7.56$7.73$7.56$7.7317$4.072708
1642107540$7.88$7.90$7.27$7.4456$4.079869
1642107600$7.22$7.22$7.20$7.206$4.080598
1642107660$7.18$7.18$7.18$7.181$4.080718
1642107720$7.30$7.35$7.30$7.353$4.081095
1642107780$7.35$7.57$7.35$7.572$4.081357
1642107900$7.47$7.47$7.47$7.475$4.082012
1642107960$7.51$7.51$7.51$7.511$4.082145
1642108020$7.47$7.50$7.47$7.5011$4.083587
1642108140$7.63$7.63$7.63$7.631$4.083724
1642108320$7.72$7.72$7.72$7.722$4.084005