SPY21Jan22P470.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY21Jan22P470.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $16.38 | $16.38 | $16.02 | $16.02 | 3 | $16.203333 |
| 1642689060 | $15.86 | $15.86 | $15.63 | $15.63 | 2 | $16.02 |
| 1642689120 | $15.51 | $15.51 | $15.51 | $15.51 | 14 | $15.64421 |
| 1642689180 | $15.16 | $15.16 | $15.16 | $15.16 | 1 | $15.62 |
| 1642689240 | $15.25 | $15.25 | $15.25 | $15.25 | 10 | $15.496666 |
| 1642689300 | $15.65 | $15.65 | $15.65 | $15.65 | 6 | $15.522222 |
| 1642689420 | $15.92 | $15.92 | $15.77 | $15.77 | 3 | $15.548974 |
| 1642689600 | $16.09 | $16.09 | $16.09 | $16.09 | 10 | $15.659387 |
| 1642689660 | $15.41 | $15.41 | $15.41 | $15.41 | 1 | $15.6544 |
| 1642689780 | $14.74 | $14.74 | $14.72 | $14.72 | 2 | $15.618846 |
| 1642689840 | $14.88 | $14.88 | $14.88 | $14.88 | 1 | $15.604905 |
| 1642689960 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $15.593703 |
| 1642690020 | $14.47 | $14.47 | $14.47 | $14.47 | 1 | $15.573272 |
| 1642690320 | $14.32 | $14.32 | $14.10 | $14.10 | 47 | $14.897549 |
| 1642690380 | $14.10 | $14.10 | $14.10 | $14.10 | 5 | $14.86028 |
| 1642690440 | $14.09 | $14.09 | $14.09 | $14.09 | 10 | $14.794444 |
| 1642690500 | $14.00 | $14.00 | $13.92 | $13.92 | 3 | $14.773916 |
| 1642690560 | $13.77 | $13.77 | $13.57 | $13.60 | 21 | $14.620921 |
| 1642690620 | $13.34 | $13.34 | $13.34 | $13.34 | 1 | $14.611901 |
| 1642690740 | $13.10 | $13.12 | $13.10 | $13.12 | 12 | $14.49435 |
| 1642690800 | $13.16 | $13.78 | $13.16 | $13.78 | 17 | $14.405321 |
| 1642690860 | $13.63 | $13.63 | $13.39 | $13.39 | 2 | $14.394971 |
| 1642691040 | $13.38 | $13.38 | $13.38 | $13.38 | 10 | $14.339508 |
| 1642691100 | $13.72 | $13.72 | $13.72 | $13.72 | 15 | $14.292575 |
| 1642691220 | $13.88 | $14.00 | $13.88 | $14.00 | 3 | $14.287014 |
| 1642691460 | $13.44 | $13.44 | $13.44 | $13.44 | 1 | $14.282821 |
| 1642691760 | $13.76 | $13.76 | $13.75 | $13.75 | 14 | $14.248379 |
| 1642692120 | $13.86 | $13.86 | $13.80 | $13.80 | 13 | $14.223318 |
| 1642692180 | $14.17 | $14.19 | $14.17 | $14.19 | 11 | $14.221708 |
| 1642692360 | $13.97 | $13.97 | $13.97 | $13.97 | 1 | $14.220663 |
| 1642692600 | $13.31 | $13.31 | $13.31 | $13.31 | 1 | $14.2169 |
| 1642692660 | $12.91 | $12.91 | $12.91 | $12.91 | 1 | $14.211522 |
| 1642692720 | $12.70 | $12.70 | $12.45 | $12.45 | 16 | $14.112509 |
| 1642692780 | $12.74 | $12.74 | $12.74 | $12.74 | 1 | $14.10723 |
| 1642692840 | $12.87 | $12.87 | $12.87 | $12.87 | 20 | $14.018857 |
| 1642693500 | $12.56 | $12.56 | $12.56 | $12.56 | 1 | $14.013665 |
| 1642693620 | $12.27 | $12.27 | $12.27 | $12.27 | 2 | $14.001342 |
| 1642693680 | $12.22 | $12.22 | $12.22 | $12.22 | 4 | $13.976515 |
| 1642693740 | $12.00 | $12.00 | $12.00 | $12.00 | 1 | $13.969652 |
| 1642693800 | $12.00 | $12.00 | $12.00 | $12.00 | 6 | $13.929455 |
| 1642693920 | $12.06 | $12.06 | $11.89 | $11.89 | 106 | $13.431275 |
| 1642693980 | $11.77 | $11.77 | $11.76 | $11.76 | 2 | $13.422985 |
| 1642694040 | $11.85 | $11.85 | $11.85 | $11.85 | 2 | $13.415198 |
| 1642694340 | $11.89 | $11.89 | $11.89 | $11.89 | 1 | $13.411432 |
| 1642694400 | $11.97 | $11.97 | $11.97 | $11.97 | 1 | $13.407881 |
| 1642694460 | $11.54 | $11.54 | $11.54 | $11.54 | 5 | $13.385158 |
| 1642694820 | $11.72 | $11.72 | $11.72 | $11.72 | 1 | $13.381116 |
| 1642695000 | $11.98 | $11.98 | $11.98 | $11.98 | 1 | $13.377723 |
| 1642695120 | $12.19 | $12.20 | $12.19 | $12.20 | 8 | $13.35532 |
| 1642695240 | $12.28 | $12.28 | $12.23 | $12.24 | 153 | $13.059372 |
| 1642695360 | $12.35 | $12.35 | $12.35 | $12.35 | 4 | $13.054463 |
| 1642696080 | $12.20 | $12.20 | $12.20 | $12.20 | 1 | $13.052987 |
| 1642696500 | $11.83 | $11.83 | $11.83 | $11.83 | 10 | $13.032224 |
| 1642696560 | $11.90 | $11.90 | $11.90 | $11.90 | 3 | $13.026486 |
| 1642696680 | $12.09 | $12.09 | $12.09 | $12.09 | 2 | $13.023333 |
| 1642696920 | $12.87 | $12.87 | $12.87 | $12.87 | 6 | $13.0218 |
| 1642696980 | $13.00 | $13.00 | $13.00 | $13.00 | 3 | $13.021691 |
| 1642697400 | $12.50 | $12.50 | $12.33 | $12.33 | 10 | $13.011892 |
| 1642698600 | $12.85 | $12.85 | $12.85 | $12.85 | 1 | $13.011628 |
| 1642698660 | $12.83 | $12.83 | $12.80 | $12.80 | 6 | $13.009629 |
| 1642698720 | $12.62 | $12.62 | $12.62 | $12.62 | 1 | $13.009001 |
| 1642699140 | $13.00 | $13.04 | $13.00 | $13.04 | 4 | $13.009008 |
| 1642699200 | $13.11 | $13.13 | $13.11 | $13.13 | 20 | $13.01217 |
| 1642699320 | $13.03 | $13.03 | $13.03 | $13.03 | 1 | $13.012198 |
| 1642699380 | $12.99 | $13.00 | $12.99 | $13.00 | 2 | $13.012145 |
| 1642699740 | $12.66 | $12.66 | $12.66 | $12.66 | 1 | $13.011602 |
| 1642699860 | $12.33 | $12.33 | $12.32 | $12.32 | 2 | $13.009493 |
| 1642700100 | $12.26 | $12.26 | $12.26 | $12.26 | 1 | $13.008343 |
| 1642700340 | $12.59 | $12.59 | $12.59 | $12.59 | 20 | $12.995892 |
| 1642700400 | $12.54 | $12.54 | $12.54 | $12.54 | 3 | $12.993866 |
| 1642700520 | $12.28 | $12.28 | $12.28 | $12.28 | 1 | $12.99281 |
| 1642700700 | $12.51 | $12.51 | $12.51 | $12.51 | 1 | $12.992097 |
| 1642700760 | $12.60 | $12.60 | $12.60 | $12.60 | 1 | $12.991519 |
| 1642700880 | $12.78 | $12.78 | $12.78 | $12.78 | 1 | $12.991207 |
| 1642701480 | $13.23 | $13.23 | $13.23 | $13.23 | 2 | $12.991908 |
| 1642701540 | $13.27 | $13.27 | $13.27 | $13.27 | 2 | $12.992723 |
| 1642701720 | $13.68 | $13.68 | $13.68 | $13.68 | 1 | $12.993728 |
| 1642702200 | $14.34 | $14.34 | $14.34 | $14.34 | 1 | $12.995693 |
| 1642702380 | $13.99 | $13.99 | $13.99 | $13.99 | 2 | $12.998588 |
| 1642702440 | $13.95 | $13.95 | $13.95 | $13.95 | 1 | $12.99997 |
| 1642702800 | $14.14 | $14.14 | $14.14 | $14.14 | 1 | $13.001625 |
| 1642703160 | $14.05 | $14.05 | $14.05 | $14.05 | 10 | $13.016623 |
| 1642703460 | $14.47 | $14.47 | $14.47 | $14.47 | 2 | $13.02077 |
| 1642703820 | $14.47 | $14.47 | $14.47 | $14.47 | 2 | $13.024893 |
| 1642704060 | $14.15 | $14.15 | $14.15 | $14.15 | 1 | $13.026491 |
| 1642704180 | $13.98 | $13.98 | $13.98 | $13.98 | 1 | $13.027843 |
| 1642704360 | $14.31 | $14.31 | $14.31 | $14.31 | 1 | $13.02966 |
| 1642704420 | $14.20 | $14.20 | $14.08 | $14.08 | 5 | $13.037721 |
| 1642704600 | $14.25 | $14.25 | $14.25 | $14.25 | 1 | $13.039424 |
| 1642704900 | $14.26 | $14.26 | $14.26 | $14.26 | 1 | $13.041136 |
| 1642705140 | $14.69 | $14.69 | $14.69 | $14.69 | 1 | $13.043445 |
| 1642705440 | $13.63 | $13.63 | $13.63 | $13.63 | 10 | $13.051546 |
| 1642705980 | $15.08 | $15.08 | $15.08 | $15.08 | 2 | $13.057134 |
| 1642706100 | $15.16 | $15.16 | $15.16 | $15.16 | 5 | $13.071518 |
| 1642706220 | $15.31 | $15.31 | $15.31 | $15.31 | 10 | $13.101727 |
| 1642706520 | $14.95 | $15.03 | $14.95 | $15.03 | 3 | $13.109287 |
| 1642706640 | $15.11 | $15.11 | $15.11 | $15.11 | 1 | $13.111973 |
| 1642706700 | $15.16 | $15.16 | $15.16 | $15.16 | 4 | $13.12291 |
| 1642707360 | $16.07 | $16.07 | $16.07 | $16.07 | 10 | $13.161739 |
| 1642707420 | $16.25 | $16.25 | $16.25 | $16.25 | 1 | $13.165802 |
| 1642707480 | $16.50 | $16.50 | $16.50 | $16.50 | 1 | $13.170183 |
| 1642707780 | $16.36 | $16.36 | $16.36 | $16.36 | 5 | $13.191005 |
| 1642707960 | $16.26 | $16.26 | $16.26 | $16.26 | 15 | $13.249948 |
| 1642708020 | $16.70 | $16.70 | $16.70 | $16.70 | 2 | $13.258761 |
| 1642708140 | $16.64 | $16.64 | $16.64 | $16.64 | 6 | $13.284474 |
| 1642708260 | $16.62 | $16.62 | $16.62 | $16.62 | 20 | $13.366934 |
| 1642708380 | $16.48 | $16.52 | $16.48 | $16.52 | 21 | $13.446662 |
| 1642708620 | $16.43 | $16.43 | $16.43 | $16.43 | 1 | $13.450252 |
| 1642708740 | $16.75 | $16.75 | $16.75 | $16.75 | 1 | $13.454218 |
| 1642708800 | $16.54 | $16.54 | $16.54 | $16.54 | 1 | $13.457923 |
| 1642708860 | $16.26 | $16.54 | $16.26 | $16.54 | 2 | $13.46497 |
| 1642709040 | $17.28 | $17.28 | $17.28 | $17.28 | 2 | $13.474086 |
| 1642709220 | $17.79 | $17.79 | $17.79 | $17.79 | 5 | $13.499714 |
| 1642709280 | $17.77 | $17.77 | $17.70 | $17.70 | 13 | $13.564397 |
| 1642709340 | $18.08 | $18.08 | $18.08 | $18.08 | 1 | $13.569672 |
| 1642709520 | $17.95 | $17.95 | $17.95 | $17.95 | 1 | $13.574784 |
| 1642709940 | $18.11 | $18.11 | $18.11 | $18.11 | 1 | $13.580069 |
| 1642710000 | $18.00 | $18.00 | $18.00 | $18.00 | 2 | $13.590348 |
| 1642710060 | $18.42 | $18.42 | $18.42 | $18.42 | 2 | $13.601554 |
| 1642710180 | $18.44 | $18.44 | $18.44 | $18.44 | 60 | $13.91642 |
| 1642710360 | $19.50 | $19.50 | $19.50 | $19.50 | 2 | $13.928506 |
| 1642710600 | $19.62 | $19.62 | $19.62 | $19.62 | 2 | $13.940799 |
| 1642710720 | $19.86 | $19.86 | $19.86 | $19.86 | 10 | $14.004038 |
| 1642710780 | $19.71 | $19.71 | $19.71 | $19.71 | 1 | $14.010128 |
| 1642710900 | $19.95 | $20.00 | $19.95 | $20.00 | 2 | $14.022832 |
| 1642710960 | $20.09 | $20.21 | $20.09 | $20.20 | 46 | $14.30871 |
| 1642711020 | $20.61 | $20.72 | $20.61 | $20.72 | 100 | $14.897677 |
| 1642711080 | $20.85 | $20.85 | $20.81 | $20.81 | 4 | $14.91943 |
| 1642711140 | $20.93 | $20.93 | $20.54 | $20.57 | 176 | $15.706577 |
| 1642711200 | $20.42 | $20.42 | $20.42 | $20.42 | 1 | $15.7103 |
| 1642711440 | $21.00 | $21.00 | $21.00 | $21.00 | 6 | $15.735251 |
| 1642711500 | $21.15 | $21.15 | $21.15 | $21.15 | 3 | $15.747992 |
| 1642711620 | $21.28 | $21.28 | $21.28 | $21.28 | 1 | $15.752327 |
| 1642711680 | $21.27 | $21.27 | $21.27 | $21.27 | 4 | $15.76957 |
| 1642711740 | $21.95 | $21.95 | $21.95 | $21.95 | 2 | $15.779212 |
| 1642711920 | $21.93 | $21.93 | $21.93 | $21.93 | 4 | $15.798343 |
| 1642711980 | $22.44 | $22.49 | $22.44 | $22.49 | 16 | $15.880537 |
| 1642712220 | $23.52 | $23.53 | $23.52 | $23.53 | 11 | $15.944615 |
| 1642712640 | $23.79 | $23.81 | $23.79 | $23.81 | 4 | $15.968488 |
| 1642713060 | $23.80 | $23.80 | $23.80 | $23.80 | 1 | $15.97443 |
| 1642713240 | $24.00 | $24.00 | $24.00 | $24.00 | 1 | $15.980515 |