SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 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
1642689000$16.38$16.38$16.02$16.023$16.203333
1642689060$15.86$15.86$15.63$15.632$16.02
1642689120$15.51$15.51$15.51$15.5114$15.64421
1642689180$15.16$15.16$15.16$15.161$15.62
1642689240$15.25$15.25$15.25$15.2510$15.496666
1642689300$15.65$15.65$15.65$15.656$15.522222
1642689420$15.92$15.92$15.77$15.773$15.548974
1642689600$16.09$16.09$16.09$16.0910$15.659387
1642689660$15.41$15.41$15.41$15.411$15.6544
1642689780$14.74$14.74$14.72$14.722$15.618846
1642689840$14.88$14.88$14.88$14.881$15.604905
1642689960$15.00$15.00$15.00$15.001$15.593703
1642690020$14.47$14.47$14.47$14.471$15.573272
1642690320$14.32$14.32$14.10$14.1047$14.897549
1642690380$14.10$14.10$14.10$14.105$14.86028
1642690440$14.09$14.09$14.09$14.0910$14.794444
1642690500$14.00$14.00$13.92$13.923$14.773916
1642690560$13.77$13.77$13.57$13.6021$14.620921
1642690620$13.34$13.34$13.34$13.341$14.611901
1642690740$13.10$13.12$13.10$13.1212$14.49435
1642690800$13.16$13.78$13.16$13.7817$14.405321
1642690860$13.63$13.63$13.39$13.392$14.394971
1642691040$13.38$13.38$13.38$13.3810$14.339508
1642691100$13.72$13.72$13.72$13.7215$14.292575
1642691220$13.88$14.00$13.88$14.003$14.287014
1642691460$13.44$13.44$13.44$13.441$14.282821
1642691760$13.76$13.76$13.75$13.7514$14.248379
1642692120$13.86$13.86$13.80$13.8013$14.223318
1642692180$14.17$14.19$14.17$14.1911$14.221708
1642692360$13.97$13.97$13.97$13.971$14.220663
1642692600$13.31$13.31$13.31$13.311$14.2169
1642692660$12.91$12.91$12.91$12.911$14.211522
1642692720$12.70$12.70$12.45$12.4516$14.112509
1642692780$12.74$12.74$12.74$12.741$14.10723
1642692840$12.87$12.87$12.87$12.8720$14.018857
1642693500$12.56$12.56$12.56$12.561$14.013665
1642693620$12.27$12.27$12.27$12.272$14.001342
1642693680$12.22$12.22$12.22$12.224$13.976515
1642693740$12.00$12.00$12.00$12.001$13.969652
1642693800$12.00$12.00$12.00$12.006$13.929455
1642693920$12.06$12.06$11.89$11.89106$13.431275
1642693980$11.77$11.77$11.76$11.762$13.422985
1642694040$11.85$11.85$11.85$11.852$13.415198
1642694340$11.89$11.89$11.89$11.891$13.411432
1642694400$11.97$11.97$11.97$11.971$13.407881
1642694460$11.54$11.54$11.54$11.545$13.385158
1642694820$11.72$11.72$11.72$11.721$13.381116
1642695000$11.98$11.98$11.98$11.981$13.377723
1642695120$12.19$12.20$12.19$12.208$13.35532
1642695240$12.28$12.28$12.23$12.24153$13.059372
1642695360$12.35$12.35$12.35$12.354$13.054463
1642696080$12.20$12.20$12.20$12.201$13.052987
1642696500$11.83$11.83$11.83$11.8310$13.032224
1642696560$11.90$11.90$11.90$11.903$13.026486
1642696680$12.09$12.09$12.09$12.092$13.023333
1642696920$12.87$12.87$12.87$12.876$13.0218
1642696980$13.00$13.00$13.00$13.003$13.021691
1642697400$12.50$12.50$12.33$12.3310$13.011892
1642698600$12.85$12.85$12.85$12.851$13.011628
1642698660$12.83$12.83$12.80$12.806$13.009629
1642698720$12.62$12.62$12.62$12.621$13.009001
1642699140$13.00$13.04$13.00$13.044$13.009008
1642699200$13.11$13.13$13.11$13.1320$13.01217
1642699320$13.03$13.03$13.03$13.031$13.012198
1642699380$12.99$13.00$12.99$13.002$13.012145
1642699740$12.66$12.66$12.66$12.661$13.011602
1642699860$12.33$12.33$12.32$12.322$13.009493
1642700100$12.26$12.26$12.26$12.261$13.008343
1642700340$12.59$12.59$12.59$12.5920$12.995892
1642700400$12.54$12.54$12.54$12.543$12.993866
1642700520$12.28$12.28$12.28$12.281$12.99281
1642700700$12.51$12.51$12.51$12.511$12.992097
1642700760$12.60$12.60$12.60$12.601$12.991519
1642700880$12.78$12.78$12.78$12.781$12.991207
1642701480$13.23$13.23$13.23$13.232$12.991908
1642701540$13.27$13.27$13.27$13.272$12.992723
1642701720$13.68$13.68$13.68$13.681$12.993728
1642702200$14.34$14.34$14.34$14.341$12.995693
1642702380$13.99$13.99$13.99$13.992$12.998588
1642702440$13.95$13.95$13.95$13.951$12.99997
1642702800$14.14$14.14$14.14$14.141$13.001625
1642703160$14.05$14.05$14.05$14.0510$13.016623
1642703460$14.47$14.47$14.47$14.472$13.02077
1642703820$14.47$14.47$14.47$14.472$13.024893
1642704060$14.15$14.15$14.15$14.151$13.026491
1642704180$13.98$13.98$13.98$13.981$13.027843
1642704360$14.31$14.31$14.31$14.311$13.02966
1642704420$14.20$14.20$14.08$14.085$13.037721
1642704600$14.25$14.25$14.25$14.251$13.039424
1642704900$14.26$14.26$14.26$14.261$13.041136
1642705140$14.69$14.69$14.69$14.691$13.043445
1642705440$13.63$13.63$13.63$13.6310$13.051546
1642705980$15.08$15.08$15.08$15.082$13.057134
1642706100$15.16$15.16$15.16$15.165$13.071518
1642706220$15.31$15.31$15.31$15.3110$13.101727
1642706520$14.95$15.03$14.95$15.033$13.109287
1642706640$15.11$15.11$15.11$15.111$13.111973
1642706700$15.16$15.16$15.16$15.164$13.12291
1642707360$16.07$16.07$16.07$16.0710$13.161739
1642707420$16.25$16.25$16.25$16.251$13.165802
1642707480$16.50$16.50$16.50$16.501$13.170183
1642707780$16.36$16.36$16.36$16.365$13.191005
1642707960$16.26$16.26$16.26$16.2615$13.249948
1642708020$16.70$16.70$16.70$16.702$13.258761
1642708140$16.64$16.64$16.64$16.646$13.284474
1642708260$16.62$16.62$16.62$16.6220$13.366934
1642708380$16.48$16.52$16.48$16.5221$13.446662
1642708620$16.43$16.43$16.43$16.431$13.450252
1642708740$16.75$16.75$16.75$16.751$13.454218
1642708800$16.54$16.54$16.54$16.541$13.457923
1642708860$16.26$16.54$16.26$16.542$13.46497
1642709040$17.28$17.28$17.28$17.282$13.474086
1642709220$17.79$17.79$17.79$17.795$13.499714
1642709280$17.77$17.77$17.70$17.7013$13.564397
1642709340$18.08$18.08$18.08$18.081$13.569672
1642709520$17.95$17.95$17.95$17.951$13.574784
1642709940$18.11$18.11$18.11$18.111$13.580069
1642710000$18.00$18.00$18.00$18.002$13.590348
1642710060$18.42$18.42$18.42$18.422$13.601554
1642710180$18.44$18.44$18.44$18.4460$13.91642
1642710360$19.50$19.50$19.50$19.502$13.928506
1642710600$19.62$19.62$19.62$19.622$13.940799
1642710720$19.86$19.86$19.86$19.8610$14.004038
1642710780$19.71$19.71$19.71$19.711$14.010128
1642710900$19.95$20.00$19.95$20.002$14.022832
1642710960$20.09$20.21$20.09$20.2046$14.30871
1642711020$20.61$20.72$20.61$20.72100$14.897677
1642711080$20.85$20.85$20.81$20.814$14.91943
1642711140$20.93$20.93$20.54$20.57176$15.706577
1642711200$20.42$20.42$20.42$20.421$15.7103
1642711440$21.00$21.00$21.00$21.006$15.735251
1642711500$21.15$21.15$21.15$21.153$15.747992
1642711620$21.28$21.28$21.28$21.281$15.752327
1642711680$21.27$21.27$21.27$21.274$15.76957
1642711740$21.95$21.95$21.95$21.952$15.779212
1642711920$21.93$21.93$21.93$21.934$15.798343
1642711980$22.44$22.49$22.44$22.4916$15.880537
1642712220$23.52$23.53$23.52$23.5311$15.944615
1642712640$23.79$23.81$23.79$23.814$15.968488
1642713060$23.80$23.80$23.80$23.801$15.97443
1642713240$24.00$24.00$24.00$24.001$15.980515