SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 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
1642602600$11.95$11.95$11.95$11.953$11.95
1642602660$12.09$12.09$12.09$12.091$11.985
1642602720$11.46$11.46$11.44$11.442$11.806666
1642602780$11.67$11.68$11.65$11.6531$11.691351
1642602840$12.20$12.20$12.20$12.201$11.704736
1642602900$12.00$12.00$11.95$11.9936$11.843648
1642602960$12.05$12.07$11.77$11.7765$11.892517
1642603020$11.06$11.06$11.05$11.0511$11.8314
1642603080$10.95$10.95$10.95$10.951$11.825562
1642603140$10.82$10.83$10.82$10.823$11.806038
1642603200$11.32$11.46$11.29$11.4618$11.76279
1642603260$11.38$11.38$11.19$11.192$11.757298
1642603380$12.15$12.15$12.15$12.151$11.759542
1642603440$11.30$11.30$11.30$11.301$11.756931
1642603560$10.90$10.91$10.90$10.914$11.738055
1642603740$11.31$11.31$11.31$11.315$11.726486
1642603800$11.53$11.67$11.53$11.6750$11.690638
1642603860$11.10$11.10$11.10$11.101$11.688135
1642604100$11.06$11.06$11.06$11.064$11.677666
1642604280$10.82$10.82$10.82$10.821$11.674107
1642604340$11.00$11.07$10.84$10.92501$11.155754
1642604400$11.07$11.32$11.07$11.1314$11.156256
1642604520$11.34$11.34$11.34$11.345$11.157463
1642604580$11.45$11.45$11.45$11.455$11.159373
1642604700$11.63$11.63$11.63$11.631$11.159986
1642604760$11.88$11.88$11.88$11.881$11.160924
1642604820$12.03$12.03$12.03$12.033$11.164306
1642604880$12.27$12.27$12.27$12.275$11.17143
1642604940$12.08$12.08$12.08$12.082$11.173766
1642605000$11.82$12.02$11.82$12.026$11.178966
1642605240$11.82$11.82$11.82$11.821$11.179783
1642605360$11.93$11.93$11.93$11.931$11.180737
1642605420$12.21$12.21$12.21$12.211$11.182045
1642605720$12.80$13.00$12.80$13.0011$11.206854
1642605780$13.01$13.01$13.01$13.011$11.209111
1642605840$13.01$13.05$13.01$13.053$11.215947
1642605960$13.35$13.36$13.35$13.362$11.221268
1642606020$13.50$13.50$13.35$13.354$11.232363
1642606080$13.38$13.38$13.38$13.384$11.242943
1642606260$13.67$13.67$13.65$13.654$11.254767
1642606320$13.85$14.00$13.85$14.009$11.284169
1642606380$13.96$13.96$13.96$13.962$11.29064
1642606440$13.80$13.80$13.80$13.801$11.293671
1642606560$14.10$14.14$14.10$14.147$11.317437
1642606620$14.05$14.05$13.76$13.769$11.344857
1642606980$14.26$14.26$14.24$14.2575$11.581947
1642607040$14.15$14.15$14.15$14.151$11.584739
1642607160$14.38$14.39$14.37$14.3731$11.675615
1642607460$13.85$13.85$13.85$13.851$11.677899
1642607520$13.71$13.84$13.71$13.8411$11.702461
1642607880$13.98$13.98$13.98$13.981$11.704823
1642608060$13.66$13.66$13.66$13.661$11.706849
1642608300$14.14$14.14$14.14$14.141$11.709368
1642608780$14.68$14.69$14.68$14.698$11.733839
1642608840$14.90$14.90$14.90$14.901$11.737087
1642608960$14.65$14.92$14.65$14.9217$11.787893
1642609080$15.00$15.10$15.00$15.106$11.807705
1642609140$15.02$15.02$15.02$15.0210$11.839573
1642609380$15.09$15.09$15.09$15.093$11.849218
1642609440$15.20$15.20$15.20$15.2010$11.882037
1642609500$15.08$15.29$15.08$15.299$11.910796
1642609800$13.92$14.07$13.92$14.074$11.919003
1642610640$14.64$14.64$14.64$14.6410$11.945067
1642610760$14.40$14.40$14.40$14.403$11.952101
1642611240$13.38$13.38$13.38$13.382$11.954823
1642611360$13.35$13.35$13.35$13.351$11.956152
1642611420$13.33$13.33$13.33$13.3310$11.969113
1642611720$13.05$13.05$13.00$13.00101$12.058837
1642611840$13.26$13.26$13.26$13.261$12.05987
1642611900$12.97$12.97$12.97$12.971$12.060653
1642612080$12.82$12.82$12.82$12.8210$12.067127
1642612200$12.53$12.53$12.53$12.5310$12.071039
1642612320$12.15$12.15$12.03$12.03183$12.067298
1642612620$12.45$12.45$12.45$12.453$12.068137
1642612800$12.45$12.45$12.45$12.451$12.068416
1642612860$12.39$12.53$12.39$12.536$12.070327
1642613220$12.08$12.08$12.08$12.081$12.070334
1642613400$11.96$12.00$11.96$12.003$12.070123
1642613520$12.05$12.05$12.05$12.051$12.070108
1642613880$12.40$12.40$12.40$12.402$12.070585
1642614060$12.96$12.97$12.96$12.972$12.071877
1642614480$12.25$12.25$12.25$12.252$12.072134
1642614720$12.46$12.46$12.46$12.4650$12.085629
1642614840$12.67$12.67$12.67$12.671$12.086036
1642614960$12.44$12.44$12.44$12.4420$12.090891
1642615260$12.78$12.78$12.78$12.781$12.091363
1642615800$12.26$12.26$12.26$12.261$12.091479
1642615860$12.07$12.07$12.07$12.074$12.09142
1642616100$12.07$12.07$12.07$12.071$12.091406
1642616460$12.56$12.59$12.56$12.5910$12.094745
1642616760$12.81$12.81$12.81$12.812$12.095714
1642617300$13.38$13.38$13.38$13.381$12.096583
1642617420$13.34$13.37$13.30$13.3310$12.104946
1642617540$13.51$13.51$13.51$13.511$12.105889
1642617600$13.66$13.69$13.66$13.692$12.107994
1642617780$13.62$13.62$13.62$13.6211$12.119067
1642618020$13.69$13.69$13.69$13.691$12.120113
1642618080$13.54$13.54$13.54$13.545$12.12482
1642618260$13.66$13.66$13.66$13.661$12.125838
1642618560$13.27$13.27$13.27$13.271$12.126596
1642618860$13.72$13.72$13.72$13.721$12.12765
1642619100$14.00$14.00$14.00$14.003$12.13136
1642619160$14.63$14.68$14.57$14.6853$12.214243
1642619400$14.69$14.69$14.69$14.692$12.217399
1642619580$14.73$14.73$14.73$14.731$12.219
1642619640$14.89$14.89$14.89$14.8964$12.323616
1642619700$14.97$14.97$14.97$14.971$12.325235
1642620000$15.00$15.00$15.00$15.005$12.33339
1642620060$15.40$15.40$15.13$15.133$12.338825
1642620180$15.15$15.15$15.15$15.1510$12.355831
1642620420$15.26$15.26$15.26$15.262$12.359341
1642620840$15.59$15.59$15.59$15.591$12.361292
1642621080$15.43$15.43$15.43$15.4311$12.381541
1642621500$14.54$14.54$14.54$14.541$12.382835
1642621800$15.00$15.00$15.00$15.001$12.384403
1642621920$15.08$15.08$14.91$14.917$12.39556
1642621980$15.00$15.00$15.00$15.006$12.404851
1642622160$14.26$14.26$14.26$14.261$12.405953
1642622220$14.35$14.35$14.35$14.351$12.407108
1642622340$14.47$14.54$14.38$14.549$12.417849
1642622640$15.00$15.00$15.00$15.001$12.419374
1642622700$14.80$14.80$14.80$14.805$12.42638
1642622760$14.63$14.63$14.63$14.631$12.427676
1642622820$15.00$15.00$15.00$15.001$12.429188
1642622940$14.94$14.94$14.94$14.9417$12.454033
1642623120$14.75$14.75$14.75$14.752$12.456703
1642623720$14.70$14.70$14.70$14.707$12.465796
1642623840$14.78$14.78$14.78$14.788$12.476466
1642623900$14.62$14.62$14.61$14.6185$12.576489
1642623960$14.61$14.70$14.61$14.70386$12.932348
1642624080$15.28$15.28$15.28$15.281$12.933411
1642624380$16.13$16.13$16.13$16.131$12.934859
1642624440$16.05$16.05$15.93$15.932$12.937624
1642624500$16.17$16.17$16.17$16.1710$12.952184
1642624680$16.34$16.34$16.34$16.341$12.95371
1642624800$16.45$16.45$16.45$16.456$12.963129
1642625100$16.19$16.19$16.19$16.194$12.968915
1642625400$16.45$16.92$16.45$16.922$12.972243
1642625460$16.84$16.84$16.84$16.844$12.979159
1642625580$17.41$17.41$17.41$17.414$12.987068
1642625640$17.47$17.47$17.47$17.471$12.989067
1642625700$17.38$17.38$17.31$17.3111$13.010195
1642625760$18.07$18.07$18.07$18.071$13.01244
1642625820$17.92$17.92$17.92$17.921$13.014616
1642625940$18.40$18.40$18.21$18.213$13.021603
1642626000$18.20$18.20$18.20$18.201$13.023895
1642626060$17.72$17.72$17.72$17.724$13.032196
1642626120$18.11$18.11$18.11$18.1120$13.076679
1642626360$18.03$18.03$18.03$18.031$13.078848
1642626660$18.06$18.06$18.06$18.062$13.083206
1642626720$18.14$18.17$18.14$18.172$13.087639
1642626780$17.93$17.93$17.93$17.934$13.09609