SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $11.95 | $11.95 | $11.95 | $11.95 | 3 | $11.95 |
| 1642602660 | $12.09 | $12.09 | $12.09 | $12.09 | 1 | $11.985 |
| 1642602720 | $11.46 | $11.46 | $11.44 | $11.44 | 2 | $11.806666 |
| 1642602780 | $11.67 | $11.68 | $11.65 | $11.65 | 31 | $11.691351 |
| 1642602840 | $12.20 | $12.20 | $12.20 | $12.20 | 1 | $11.704736 |
| 1642602900 | $12.00 | $12.00 | $11.95 | $11.99 | 36 | $11.843648 |
| 1642602960 | $12.05 | $12.07 | $11.77 | $11.77 | 65 | $11.892517 |
| 1642603020 | $11.06 | $11.06 | $11.05 | $11.05 | 11 | $11.8314 |
| 1642603080 | $10.95 | $10.95 | $10.95 | $10.95 | 1 | $11.825562 |
| 1642603140 | $10.82 | $10.83 | $10.82 | $10.82 | 3 | $11.806038 |
| 1642603200 | $11.32 | $11.46 | $11.29 | $11.46 | 18 | $11.76279 |
| 1642603260 | $11.38 | $11.38 | $11.19 | $11.19 | 2 | $11.757298 |
| 1642603380 | $12.15 | $12.15 | $12.15 | $12.15 | 1 | $11.759542 |
| 1642603440 | $11.30 | $11.30 | $11.30 | $11.30 | 1 | $11.756931 |
| 1642603560 | $10.90 | $10.91 | $10.90 | $10.91 | 4 | $11.738055 |
| 1642603740 | $11.31 | $11.31 | $11.31 | $11.31 | 5 | $11.726486 |
| 1642603800 | $11.53 | $11.67 | $11.53 | $11.67 | 50 | $11.690638 |
| 1642603860 | $11.10 | $11.10 | $11.10 | $11.10 | 1 | $11.688135 |
| 1642604100 | $11.06 | $11.06 | $11.06 | $11.06 | 4 | $11.677666 |
| 1642604280 | $10.82 | $10.82 | $10.82 | $10.82 | 1 | $11.674107 |
| 1642604340 | $11.00 | $11.07 | $10.84 | $10.92 | 501 | $11.155754 |
| 1642604400 | $11.07 | $11.32 | $11.07 | $11.13 | 14 | $11.156256 |
| 1642604520 | $11.34 | $11.34 | $11.34 | $11.34 | 5 | $11.157463 |
| 1642604580 | $11.45 | $11.45 | $11.45 | $11.45 | 5 | $11.159373 |
| 1642604700 | $11.63 | $11.63 | $11.63 | $11.63 | 1 | $11.159986 |
| 1642604760 | $11.88 | $11.88 | $11.88 | $11.88 | 1 | $11.160924 |
| 1642604820 | $12.03 | $12.03 | $12.03 | $12.03 | 3 | $11.164306 |
| 1642604880 | $12.27 | $12.27 | $12.27 | $12.27 | 5 | $11.17143 |
| 1642604940 | $12.08 | $12.08 | $12.08 | $12.08 | 2 | $11.173766 |
| 1642605000 | $11.82 | $12.02 | $11.82 | $12.02 | 6 | $11.178966 |
| 1642605240 | $11.82 | $11.82 | $11.82 | $11.82 | 1 | $11.179783 |
| 1642605360 | $11.93 | $11.93 | $11.93 | $11.93 | 1 | $11.180737 |
| 1642605420 | $12.21 | $12.21 | $12.21 | $12.21 | 1 | $11.182045 |
| 1642605720 | $12.80 | $13.00 | $12.80 | $13.00 | 11 | $11.206854 |
| 1642605780 | $13.01 | $13.01 | $13.01 | $13.01 | 1 | $11.209111 |
| 1642605840 | $13.01 | $13.05 | $13.01 | $13.05 | 3 | $11.215947 |
| 1642605960 | $13.35 | $13.36 | $13.35 | $13.36 | 2 | $11.221268 |
| 1642606020 | $13.50 | $13.50 | $13.35 | $13.35 | 4 | $11.232363 |
| 1642606080 | $13.38 | $13.38 | $13.38 | $13.38 | 4 | $11.242943 |
| 1642606260 | $13.67 | $13.67 | $13.65 | $13.65 | 4 | $11.254767 |
| 1642606320 | $13.85 | $14.00 | $13.85 | $14.00 | 9 | $11.284169 |
| 1642606380 | $13.96 | $13.96 | $13.96 | $13.96 | 2 | $11.29064 |
| 1642606440 | $13.80 | $13.80 | $13.80 | $13.80 | 1 | $11.293671 |
| 1642606560 | $14.10 | $14.14 | $14.10 | $14.14 | 7 | $11.317437 |
| 1642606620 | $14.05 | $14.05 | $13.76 | $13.76 | 9 | $11.344857 |
| 1642606980 | $14.26 | $14.26 | $14.24 | $14.25 | 75 | $11.581947 |
| 1642607040 | $14.15 | $14.15 | $14.15 | $14.15 | 1 | $11.584739 |
| 1642607160 | $14.38 | $14.39 | $14.37 | $14.37 | 31 | $11.675615 |
| 1642607460 | $13.85 | $13.85 | $13.85 | $13.85 | 1 | $11.677899 |
| 1642607520 | $13.71 | $13.84 | $13.71 | $13.84 | 11 | $11.702461 |
| 1642607880 | $13.98 | $13.98 | $13.98 | $13.98 | 1 | $11.704823 |
| 1642608060 | $13.66 | $13.66 | $13.66 | $13.66 | 1 | $11.706849 |
| 1642608300 | $14.14 | $14.14 | $14.14 | $14.14 | 1 | $11.709368 |
| 1642608780 | $14.68 | $14.69 | $14.68 | $14.69 | 8 | $11.733839 |
| 1642608840 | $14.90 | $14.90 | $14.90 | $14.90 | 1 | $11.737087 |
| 1642608960 | $14.65 | $14.92 | $14.65 | $14.92 | 17 | $11.787893 |
| 1642609080 | $15.00 | $15.10 | $15.00 | $15.10 | 6 | $11.807705 |
| 1642609140 | $15.02 | $15.02 | $15.02 | $15.02 | 10 | $11.839573 |
| 1642609380 | $15.09 | $15.09 | $15.09 | $15.09 | 3 | $11.849218 |
| 1642609440 | $15.20 | $15.20 | $15.20 | $15.20 | 10 | $11.882037 |
| 1642609500 | $15.08 | $15.29 | $15.08 | $15.29 | 9 | $11.910796 |
| 1642609800 | $13.92 | $14.07 | $13.92 | $14.07 | 4 | $11.919003 |
| 1642610640 | $14.64 | $14.64 | $14.64 | $14.64 | 10 | $11.945067 |
| 1642610760 | $14.40 | $14.40 | $14.40 | $14.40 | 3 | $11.952101 |
| 1642611240 | $13.38 | $13.38 | $13.38 | $13.38 | 2 | $11.954823 |
| 1642611360 | $13.35 | $13.35 | $13.35 | $13.35 | 1 | $11.956152 |
| 1642611420 | $13.33 | $13.33 | $13.33 | $13.33 | 10 | $11.969113 |
| 1642611720 | $13.05 | $13.05 | $13.00 | $13.00 | 101 | $12.058837 |
| 1642611840 | $13.26 | $13.26 | $13.26 | $13.26 | 1 | $12.05987 |
| 1642611900 | $12.97 | $12.97 | $12.97 | $12.97 | 1 | $12.060653 |
| 1642612080 | $12.82 | $12.82 | $12.82 | $12.82 | 10 | $12.067127 |
| 1642612200 | $12.53 | $12.53 | $12.53 | $12.53 | 10 | $12.071039 |
| 1642612320 | $12.15 | $12.15 | $12.03 | $12.03 | 183 | $12.067298 |
| 1642612620 | $12.45 | $12.45 | $12.45 | $12.45 | 3 | $12.068137 |
| 1642612800 | $12.45 | $12.45 | $12.45 | $12.45 | 1 | $12.068416 |
| 1642612860 | $12.39 | $12.53 | $12.39 | $12.53 | 6 | $12.070327 |
| 1642613220 | $12.08 | $12.08 | $12.08 | $12.08 | 1 | $12.070334 |
| 1642613400 | $11.96 | $12.00 | $11.96 | $12.00 | 3 | $12.070123 |
| 1642613520 | $12.05 | $12.05 | $12.05 | $12.05 | 1 | $12.070108 |
| 1642613880 | $12.40 | $12.40 | $12.40 | $12.40 | 2 | $12.070585 |
| 1642614060 | $12.96 | $12.97 | $12.96 | $12.97 | 2 | $12.071877 |
| 1642614480 | $12.25 | $12.25 | $12.25 | $12.25 | 2 | $12.072134 |
| 1642614720 | $12.46 | $12.46 | $12.46 | $12.46 | 50 | $12.085629 |
| 1642614840 | $12.67 | $12.67 | $12.67 | $12.67 | 1 | $12.086036 |
| 1642614960 | $12.44 | $12.44 | $12.44 | $12.44 | 20 | $12.090891 |
| 1642615260 | $12.78 | $12.78 | $12.78 | $12.78 | 1 | $12.091363 |
| 1642615800 | $12.26 | $12.26 | $12.26 | $12.26 | 1 | $12.091479 |
| 1642615860 | $12.07 | $12.07 | $12.07 | $12.07 | 4 | $12.09142 |
| 1642616100 | $12.07 | $12.07 | $12.07 | $12.07 | 1 | $12.091406 |
| 1642616460 | $12.56 | $12.59 | $12.56 | $12.59 | 10 | $12.094745 |
| 1642616760 | $12.81 | $12.81 | $12.81 | $12.81 | 2 | $12.095714 |
| 1642617300 | $13.38 | $13.38 | $13.38 | $13.38 | 1 | $12.096583 |
| 1642617420 | $13.34 | $13.37 | $13.30 | $13.33 | 10 | $12.104946 |
| 1642617540 | $13.51 | $13.51 | $13.51 | $13.51 | 1 | $12.105889 |
| 1642617600 | $13.66 | $13.69 | $13.66 | $13.69 | 2 | $12.107994 |
| 1642617780 | $13.62 | $13.62 | $13.62 | $13.62 | 11 | $12.119067 |
| 1642618020 | $13.69 | $13.69 | $13.69 | $13.69 | 1 | $12.120113 |
| 1642618080 | $13.54 | $13.54 | $13.54 | $13.54 | 5 | $12.12482 |
| 1642618260 | $13.66 | $13.66 | $13.66 | $13.66 | 1 | $12.125838 |
| 1642618560 | $13.27 | $13.27 | $13.27 | $13.27 | 1 | $12.126596 |
| 1642618860 | $13.72 | $13.72 | $13.72 | $13.72 | 1 | $12.12765 |
| 1642619100 | $14.00 | $14.00 | $14.00 | $14.00 | 3 | $12.13136 |
| 1642619160 | $14.63 | $14.68 | $14.57 | $14.68 | 53 | $12.214243 |
| 1642619400 | $14.69 | $14.69 | $14.69 | $14.69 | 2 | $12.217399 |
| 1642619580 | $14.73 | $14.73 | $14.73 | $14.73 | 1 | $12.219 |
| 1642619640 | $14.89 | $14.89 | $14.89 | $14.89 | 64 | $12.323616 |
| 1642619700 | $14.97 | $14.97 | $14.97 | $14.97 | 1 | $12.325235 |
| 1642620000 | $15.00 | $15.00 | $15.00 | $15.00 | 5 | $12.33339 |
| 1642620060 | $15.40 | $15.40 | $15.13 | $15.13 | 3 | $12.338825 |
| 1642620180 | $15.15 | $15.15 | $15.15 | $15.15 | 10 | $12.355831 |
| 1642620420 | $15.26 | $15.26 | $15.26 | $15.26 | 2 | $12.359341 |
| 1642620840 | $15.59 | $15.59 | $15.59 | $15.59 | 1 | $12.361292 |
| 1642621080 | $15.43 | $15.43 | $15.43 | $15.43 | 11 | $12.381541 |
| 1642621500 | $14.54 | $14.54 | $14.54 | $14.54 | 1 | $12.382835 |
| 1642621800 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $12.384403 |
| 1642621920 | $15.08 | $15.08 | $14.91 | $14.91 | 7 | $12.39556 |
| 1642621980 | $15.00 | $15.00 | $15.00 | $15.00 | 6 | $12.404851 |
| 1642622160 | $14.26 | $14.26 | $14.26 | $14.26 | 1 | $12.405953 |
| 1642622220 | $14.35 | $14.35 | $14.35 | $14.35 | 1 | $12.407108 |
| 1642622340 | $14.47 | $14.54 | $14.38 | $14.54 | 9 | $12.417849 |
| 1642622640 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $12.419374 |
| 1642622700 | $14.80 | $14.80 | $14.80 | $14.80 | 5 | $12.42638 |
| 1642622760 | $14.63 | $14.63 | $14.63 | $14.63 | 1 | $12.427676 |
| 1642622820 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $12.429188 |
| 1642622940 | $14.94 | $14.94 | $14.94 | $14.94 | 17 | $12.454033 |
| 1642623120 | $14.75 | $14.75 | $14.75 | $14.75 | 2 | $12.456703 |
| 1642623720 | $14.70 | $14.70 | $14.70 | $14.70 | 7 | $12.465796 |
| 1642623840 | $14.78 | $14.78 | $14.78 | $14.78 | 8 | $12.476466 |
| 1642623900 | $14.62 | $14.62 | $14.61 | $14.61 | 85 | $12.576489 |
| 1642623960 | $14.61 | $14.70 | $14.61 | $14.70 | 386 | $12.932348 |
| 1642624080 | $15.28 | $15.28 | $15.28 | $15.28 | 1 | $12.933411 |
| 1642624380 | $16.13 | $16.13 | $16.13 | $16.13 | 1 | $12.934859 |
| 1642624440 | $16.05 | $16.05 | $15.93 | $15.93 | 2 | $12.937624 |
| 1642624500 | $16.17 | $16.17 | $16.17 | $16.17 | 10 | $12.952184 |
| 1642624680 | $16.34 | $16.34 | $16.34 | $16.34 | 1 | $12.95371 |
| 1642624800 | $16.45 | $16.45 | $16.45 | $16.45 | 6 | $12.963129 |
| 1642625100 | $16.19 | $16.19 | $16.19 | $16.19 | 4 | $12.968915 |
| 1642625400 | $16.45 | $16.92 | $16.45 | $16.92 | 2 | $12.972243 |
| 1642625460 | $16.84 | $16.84 | $16.84 | $16.84 | 4 | $12.979159 |
| 1642625580 | $17.41 | $17.41 | $17.41 | $17.41 | 4 | $12.987068 |
| 1642625640 | $17.47 | $17.47 | $17.47 | $17.47 | 1 | $12.989067 |
| 1642625700 | $17.38 | $17.38 | $17.31 | $17.31 | 11 | $13.010195 |
| 1642625760 | $18.07 | $18.07 | $18.07 | $18.07 | 1 | $13.01244 |
| 1642625820 | $17.92 | $17.92 | $17.92 | $17.92 | 1 | $13.014616 |
| 1642625940 | $18.40 | $18.40 | $18.21 | $18.21 | 3 | $13.021603 |
| 1642626000 | $18.20 | $18.20 | $18.20 | $18.20 | 1 | $13.023895 |
| 1642626060 | $17.72 | $17.72 | $17.72 | $17.72 | 4 | $13.032196 |
| 1642626120 | $18.11 | $18.11 | $18.11 | $18.11 | 20 | $13.076679 |
| 1642626360 | $18.03 | $18.03 | $18.03 | $18.03 | 1 | $13.078848 |
| 1642626660 | $18.06 | $18.06 | $18.06 | $18.06 | 2 | $13.083206 |
| 1642626720 | $18.14 | $18.17 | $18.14 | $18.17 | 2 | $13.087639 |
| 1642626780 | $17.93 | $17.93 | $17.93 | $17.93 | 4 | $13.09609 |