SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 18, 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
1642516200$10.79$11.00$10.40$11.0042$10.735952
1642516260$11.00$11.51$11.00$11.4547$11.089775
1642516320$11.52$11.72$11.52$11.585$11.118085
1642516380$11.62$11.62$11.41$11.5434$11.238906
1642516440$11.63$11.63$11.63$11.631$11.241937
1642516500$12.00$12.12$12.00$12.04273$11.80092
1642516560$12.50$12.53$12.50$12.5310$11.818543
1642516680$12.31$12.31$12.06$12.1162$11.876687
1642516740$12.10$12.12$12.00$12.1214$11.880963
1642516800$12.21$12.50$12.06$12.5013$11.89483
1642516860$12.71$12.75$11.72$11.7222$11.906539
1642516920$11.79$11.87$11.59$11.598$11.904161
1642516980$11.30$11.30$11.14$11.14154$11.735868
1642517040$11.43$11.79$11.43$11.5619$11.730042
1642517100$11.59$11.79$11.59$11.757$11.729634
1642517160$11.79$11.79$11.79$11.791$11.729719
1642517280$12.60$12.62$12.60$12.6212$11.744419
1642517340$12.50$12.51$12.50$12.516$11.750684
1642517400$12.50$12.59$12.50$12.596$11.757404
1642517460$12.85$12.90$12.63$12.6342$11.816362
1642517520$12.71$12.74$12.70$12.7014$11.832171
1642517580$12.43$12.43$12.43$12.432$11.833677
1642517700$12.59$12.68$12.59$12.687$11.840848
1642517820$12.87$13.09$12.87$13.0916$11.861884
1642517880$13.10$13.10$12.74$12.8571$11.934132
1642517940$12.55$12.55$12.55$12.552$11.935516
1642518000$12.40$12.40$12.40$12.4015$11.943215
1642518060$12.64$12.64$12.64$12.641$11.943984
1642518180$12.80$12.80$12.80$12.806$11.949616
1642518240$12.60$12.60$12.60$12.601$11.950328
1642518360$11.65$11.65$11.50$11.508$11.947231
1642518420$11.83$11.83$11.83$11.8310$11.945972
1642518540$11.36$11.40$11.30$11.3011$11.939087
1642518600$11.29$11.29$11.25$11.256$11.934894
1642518660$11.03$11.10$10.90$10.9017$11.917658
1642518720$11.10$11.10$11.10$11.101$11.916811
1642518780$11.30$11.66$11.30$11.668$11.913583
1642518840$11.66$11.66$11.66$11.661$11.913323
1642518900$11.72$11.72$11.57$11.576$11.911834
1642519020$11.25$11.25$11.25$11.251$11.91116
1642519200$12.06$12.06$12.06$12.063$11.911614
1642519260$12.19$12.19$12.19$12.193$11.912459
1642519320$12.24$12.24$12.21$12.216$11.914285
1642519380$12.34$12.34$12.34$12.341$11.914713
1642519440$11.86$11.91$11.64$11.728$11.913449
1642519800$11.50$11.60$11.50$11.602$11.912726
1642519860$12.03$12.07$11.99$11.993$11.913075
1642519920$12.05$12.06$12.03$12.06160$11.931027
1642520100$12.05$12.05$11.95$12.008$11.931403
1642520220$12.17$12.17$12.17$12.172$11.931808
1642520340$12.50$12.53$12.50$12.536$11.934712
1642520460$12.36$12.39$12.36$12.3920$11.94225
1642520520$12.44$12.44$12.44$12.446$11.944719
1642520640$12.35$12.35$12.35$12.351$11.945053
1642520820$12.36$12.36$12.06$12.0610$11.947223
1642520880$12.28$12.28$12.22$12.222$11.947718
1642520940$12.14$12.20$12.14$12.2011$11.949481
1642521000$12.45$12.45$12.45$12.4510$11.953504
1642521060$12.50$12.50$12.50$12.502$11.954382
1642521120$12.43$12.43$12.31$12.315$11.955995
1642521240$12.55$12.55$12.55$12.555$11.958359
1642521480$13.00$13.00$13.00$13.001$11.959188
1642521540$13.02$13.02$13.02$13.021$11.960031
1642521600$12.72$12.72$12.72$12.725$11.96304
1642521720$12.77$12.77$12.77$12.771$11.963678
1642521780$12.67$12.68$12.67$12.676$11.967031
1642521840$12.56$12.56$12.56$12.5610$11.971664
1642521900$12.49$12.49$12.49$12.491$11.972068
1642521960$12.80$12.80$12.80$12.801$11.972714
1642522020$12.87$13.09$12.87$13.094$11.975832
1642522080$13.12$13.30$13.12$13.3012$11.987488
1642522140$13.40$13.40$13.26$13.2613$12.001174
1642522260$13.04$13.04$13.04$13.041$12.001966
1642522380$12.94$12.94$12.94$12.9410$12.009062
1642522440$12.88$12.88$12.88$12.885$12.012343
1642522560$12.36$12.36$12.35$12.3513,001$12.3278
1642522860$12.70$12.70$12.70$12.701$12.327826
1642522980$12.45$12.45$12.45$12.455$12.327869
1642523100$12.70$12.70$12.70$12.701$12.327895
1642523460$13.30$13.48$13.30$13.484$12.328204
1642523580$13.57$13.57$13.57$13.573$12.328463
1642523640$13.56$13.56$13.56$13.561$12.328549
1642524060$12.51$12.51$12.51$12.513$12.328587
1642524240$12.45$12.45$12.45$12.4510$12.328672
1642524360$12.33$12.33$12.33$12.3325$12.328674
1642524480$12.28$12.28$12.28$12.281$12.328671
1642524600$11.90$11.90$11.90$11.901$12.328641
1642524780$12.09$12.09$12.09$12.091$12.328624
1642524900$12.29$12.29$12.29$12.291$12.328622
1642525200$12.50$12.50$12.50$12.502$12.328645
1642525260$12.75$12.75$12.75$12.753$12.328733
1642525500$13.20$13.20$13.20$13.202$12.328854
1642525680$13.27$13.27$13.27$13.273$12.329051
1642525860$13.22$13.29$13.22$13.2911$12.329779
1642525920$13.34$13.34$13.22$13.2412$12.33053
1642526100$13.02$13.02$13.02$13.022$12.330626
1642526160$13.17$13.17$13.17$13.171$12.330684
1642526520$12.97$12.98$12.95$12.9618$12.331475
1642526640$13.47$13.50$13.47$13.507$12.332031
1642526700$13.41$13.41$13.41$13.411$12.332106
1642526760$13.51$13.51$13.51$13.518$12.332758
1642526820$13.51$13.54$13.50$13.5412$12.333735
1642526880$13.60$13.65$13.60$13.652$12.333913
1642527000$13.60$13.60$13.60$13.605$12.334351
1642527120$13.72$13.87$13.72$13.8733$12.337641
1642527180$13.89$13.89$13.89$13.891$12.337748
1642527240$13.70$13.70$13.70$13.701$12.337842
1642527360$13.35$13.35$13.35$13.35500$12.371561
1642527540$13.55$13.55$13.55$13.551$12.371639
1642528020$14.00$14.09$13.94$13.947$12.3724
1642528380$14.02$14.02$14.02$14.0210$12.373497
1642528440$14.35$14.35$14.35$14.352$12.37376
1642528740$14.30$14.40$14.30$14.4031$12.377924
1642528860$14.40$14.40$14.40$14.4020$12.380606
1642528920$14.53$14.64$14.53$14.642$12.380898
1642528980$14.70$14.70$14.70$14.7010$12.382435
1642529040$14.36$14.36$14.32$14.326$12.383207
1642529160$14.62$14.62$14.29$14.29201$12.40828
1642529280$14.35$14.35$14.35$14.351$12.408407
1642529640$13.81$13.81$13.81$13.8120$12.410237
1642529760$13.76$13.82$13.76$13.827$12.410865
1642529880$13.71$13.71$13.55$13.5629$12.413104
1642530060$14.28$14.30$14.28$14.306$12.413836
1642530240$14.30$14.30$14.30$14.301$12.413959
1642530420$14.27$14.27$14.27$14.272$12.414201
1642530960$13.84$13.84$13.84$13.842$12.414386
1642531200$13.60$13.60$13.57$13.574$12.414689
1642531500$13.38$13.38$13.22$13.223$12.414867
1642531620$13.23$13.55$13.23$13.554$12.415117
1642531800$13.35$13.35$13.35$13.351$12.415178
1642532040$13.51$13.51$13.51$13.511$12.415249
1642532100$13.57$13.57$13.57$13.5711$12.416074
1642532460$12.98$12.98$12.81$12.812$12.416137
1642532580$12.90$12.90$12.90$12.901$12.416168
1642532640$12.99$13.00$12.99$12.994$12.416318
1642532700$12.88$12.88$12.88$12.881$12.416348
1642532760$12.77$12.80$12.77$12.8013$12.416662
1642532940$13.00$13.00$12.98$12.9843$12.418232
1642533000$12.89$12.89$12.89$12.892$12.418293
1642533060$12.77$12.77$12.77$12.774$12.418384
1642533480$13.11$13.11$13.11$13.111$12.418429
1642533540$12.71$12.71$12.71$12.715$12.418523
1642533600$12.76$12.76$12.76$12.762$12.418567
1642534200$12.77$12.77$12.77$12.771$12.41859
1642534620$12.25$12.25$12.25$12.2510$12.418481
1642535220$11.92$11.92$11.92$11.922$12.418416
1642535400$11.90$11.90$11.90$11.905$12.418249
1642535460$11.59$11.68$11.59$11.6713$12.417611
1642535820$11.62$11.62$11.62$11.623$12.417457
1642536000$12.00$12.00$12.00$12.006$12.417295
1642536060$12.11$12.11$12.11$12.1150$12.416308
1642536180$12.25$12.25$12.25$12.251$12.416297
1642536240$12.48$12.51$12.48$12.5111$12.416361
1642536300$12.49$12.49$12.49$12.4920$12.416456
1642536360$12.38$12.38$12.38$12.3810$12.416432
1642536420$12.38$12.38$12.38$12.383$12.416425
1642536660$12.40$12.40$12.40$12.401$12.416424
1642536840$12.29$12.29$12.29$12.2950$12.416021
1642536900$12.60$13.07$12.60$13.0718$12.416558
1642537020$13.68$13.68$13.68$13.683$12.4168
1642537080$13.49$13.49$13.49$13.491$12.416868
1642537140$13.44$13.44$13.44$13.441$12.416933
1642537320$13.27$13.30$13.27$13.302$12.417044
1642537500$13.20$13.20$13.20$13.201$12.417094
1642537620$13.17$13.17$13.09$13.093$12.417228
1642538340$13.66$13.66$13.66$13.663$12.417466
1642538400$13.79$13.79$13.79$13.793$12.417728
1642538460$13.85$13.85$13.85$13.851$12.417819
1642538520$14.25$14.25$14.25$14.255$12.418403
1642538640$14.46$14.46$14.46$14.461$12.418533
1642538700$14.29$14.29$14.29$14.291$12.418652
1642538760$14.09$14.09$14.02$14.022$12.418861
1642538820$13.96$14.02$13.96$14.0210$12.419853
1642538880$14.05$14.05$14.05$14.0510$12.42089
1642538940$13.86$13.86$13.86$13.861$12.420982
1642539000$13.80$13.80$13.37$13.3718$12.42234
1642539240$14.40$14.65$14.40$14.6113$12.424157
1642539300$14.80$14.80$14.54$14.5412$12.425933
1642539360$14.60$14.60$14.45$14.456$12.426713
1642539540$14.24$14.30$13.50$13.5016$12.428354
1642540020$13.90$13.90$13.90$13.905$12.42882