SPY21Jan22P470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 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
1642781160$23.59$23.78$23.55$23.78574$25.96797
1642778340$28.15$28.15$28.15$28.15250$27.133373
1642778520$29.24$29.24$29.24$29.24250$27.840295
1642781880$23.38$23.49$23.28$23.28111$25.775899
1642789500$28.32$28.32$28.32$28.32100$25.86087
1642776180$25.83$25.83$25.83$25.83100$25.56675
1642779060$26.08$26.08$25.87$25.87100$27.648253
1642798920$31.90$31.90$31.39$31.4082$26.78615
1642778640$28.95$28.95$27.81$27.8170$27.846085
1642796700$30.82$31.10$30.82$31.1056$26.251225
1642798440$31.11$31.50$31.11$31.5054$26.514158
1642796580$30.47$30.64$30.47$30.6451$26.132372
1642776780$25.89$26.29$25.89$26.2951$25.753539
1642798320$31.00$31.00$31.00$31.0050$26.40064
1642792140$27.61$27.61$27.60$27.6050$25.915241
1642784940$25.71$25.71$25.71$25.7150$25.689929
1642780320$23.36$23.36$23.02$23.0250$27.36786
1642798620$31.64$31.64$31.64$31.6440$26.597777
1642793700$29.06$29.06$28.98$28.9829$25.985098
1642776960$26.72$26.72$26.72$26.7227$25.880829
1642782660$22.76$22.85$22.70$22.7218$25.698258
1642799220$32.00$32.00$31.88$31.8816$26.818009
1642779960$25.64$25.75$25.64$25.7513$27.589734
1642777380$27.13$27.36$27.13$27.3612$26.012264
1642787280$27.18$27.18$27.18$27.1812$25.716489
1642777020$26.83$26.83$26.77$26.7712$25.932073
1642792500$27.14$27.14$27.13$27.1311$25.921667
1642781760$23.90$24.08$23.90$24.0811$25.942042
1642782300$22.84$22.84$22.84$22.8410$25.730554
1642792680$27.60$27.60$27.60$27.6010$25.930492
1642782060$22.61$22.61$22.61$22.6110$25.75746
1642786380$26.40$26.40$26.40$26.4010$25.700199
1642779480$24.86$24.86$24.86$24.8610$27.615889
1642791300$26.78$26.78$26.78$26.7810$25.872699
1642775820$24.15$24.15$24.00$24.009$24.168823
1642783980$26.11$26.11$26.11$26.118$25.688997
1642794840$28.95$28.95$28.95$28.958$26.020697
1642781100$24.06$24.06$23.48$23.488$27.326311
1642788300$27.18$27.18$27.18$27.187$25.726125
1642797360$30.41$30.41$30.37$30.376$26.266507
1642794540$28.24$28.24$28.17$28.176$26.004709
1642797720$29.15$29.19$29.15$29.196$26.277802
1642783380$24.94$24.99$24.94$24.996$25.688116
1642798080$29.62$29.62$29.62$29.626$26.299046
1642786680$26.90$26.90$26.90$26.905$25.704737
1642782180$22.28$22.28$22.24$22.245$25.74734
1642794000$27.93$27.93$27.89$27.895$25.992959
1642785540$26.62$26.62$26.62$26.625$25.695942
1642782720$23.53$23.53$23.53$23.535$25.692084
1642785000$26.06$26.06$25.98$25.985$25.690849
1642794240$28.46$28.46$28.40$28.415$25.998625
1642797840$30.00$30.00$30.00$30.005$26.287042
1642798860$32.09$32.09$31.54$31.545$26.622134
1642788360$27.05$27.05$27.05$27.055$25.729615
1642798800$31.76$31.76$31.76$31.764$26.611504
1642775520$24.50$24.50$24.34$24.344$24.43
1642785120$26.88$26.88$26.88$26.884$25.693432
1642792800$27.89$27.89$27.89$27.894$25.934231
1642777920$28.29$28.30$28.29$28.294$26.06419
1642784220$25.74$25.74$25.74$25.743$25.689438
1642783500$25.06$25.06$25.06$25.063$25.687049
1642790100$27.71$27.71$27.71$27.713$25.866635
1642781520$23.40$23.40$23.40$23.403$25.955078
1642787100$26.83$26.83$26.83$26.833$25.707087
1642798740$31.15$31.15$31.15$31.152$26.603116
1642793820$28.17$28.17$28.17$28.172$25.988465
1642791000$26.61$26.61$26.61$26.612$25.868183
1642795320$29.65$29.65$29.65$29.652$26.024047
1642794660$28.80$28.80$28.80$28.802$26.00846
1642797540$30.60$30.60$30.37$30.372$26.270196
1642796520$30.91$30.91$30.86$30.862$26.030336
1642798020$30.19$30.19$30.08$30.082$26.290386
1642793580$28.63$28.63$28.63$28.632$25.94361
1642793460$28.50$28.50$28.50$28.502$25.941055
1642793040$27.35$27.35$27.00$27.002$25.936121
1642775400$23.91$24.99$23.91$24.992$24.45
1642786560$26.93$26.93$26.93$26.932$25.701522
1642789080$26.68$26.68$26.68$26.682$25.730616
1642776600$25.46$25.46$25.46$25.462$25.541259
1642777980$28.08$28.08$28.08$28.082$26.080781
1642780620$23.49$23.49$23.49$23.492$27.36005
1642781040$24.30$24.30$24.30$24.302$27.353899
1642781280$23.30$23.30$23.30$23.302$25.96286
1642781460$23.64$23.64$23.64$23.642$25.959924
1642777740$27.21$27.21$27.05$27.052$26.02654
1642777260$27.00$27.26$27.00$27.262$25.949774
1642777080$26.41$26.41$26.41$26.412$25.936438
1642784160$26.03$26.03$25.98$25.982$25.689352
1642776420$24.45$24.45$24.31$24.312$25.547903
1642787820$27.23$27.23$27.22$27.222$25.719102
1642788180$27.25$27.25$27.25$27.252$25.720726
1642775880$24.73$24.73$24.71$24.712$24.226842
1642778220$28.07$28.07$28.07$28.071$26.088934
1642775700$23.58$23.58$23.58$23.581$24.308571
1642775760$24.11$24.11$24.11$24.111$24.28375
1642796880$31.56$31.56$31.56$31.561$26.253555
1642797300$30.95$30.95$30.95$30.951$26.255616
1642775940$24.70$24.70$24.70$24.701$24.2505
1642776480$24.88$24.88$24.88$24.881$25.54256
1642777500$27.16$27.16$27.16$27.161$26.017148
1642776300$26.36$26.36$26.36$26.361$25.573305
1642797780$28.91$28.91$28.91$28.911$26.278949
1642777140$26.51$26.51$26.51$26.511$25.939045
1642798680$30.60$30.60$30.60$30.601$26.599408
1642795380$29.95$29.95$29.95$29.951$26.025857
1642776360$24.81$24.81$24.81$24.811$25.567049
1642798260$30.81$30.81$30.81$30.811$26.301
1642778280$27.82$27.82$27.82$27.821$26.279256
1642794600$28.50$28.50$28.50$28.501$26.005868
1642779000$26.81$26.81$26.81$26.811$27.844816
1642784340$25.78$25.78$25.78$25.781$25.689489
1642789560$28.37$28.37$28.37$28.371$25.862123
1642789680$27.76$27.76$27.76$27.761$25.863071
1642790040$27.47$27.47$27.47$27.471$25.863874
1642790160$27.49$27.49$27.49$27.491$25.867443
1642787460$27.62$27.62$27.62$27.621$25.717501
1642786740$26.72$26.72$26.72$26.721$25.705281
1642792080$27.45$27.45$27.45$27.451$25.87348
1642786140$26.56$26.56$26.56$26.561$25.69641
1642784640$25.47$25.47$25.47$25.471$25.689365
1642792620$27.60$27.60$27.60$27.601$25.922473
1642792860$27.42$27.42$27.42$27.421$25.93494
1642779180$25.53$25.53$25.53$25.531$27.645943
1642783620$25.76$25.76$25.76$25.761$25.687091
1642793220$28.43$28.43$28.43$28.431$25.937309
1642793340$28.69$28.69$28.69$28.691$25.938619
1642782900$23.11$23.11$23.11$23.111$25.690614
1642782420$23.05$23.05$23.05$23.051$25.729007
1642793760$28.81$28.81$28.81$28.811$25.986421
1642781220$23.23$23.23$23.23$23.231$25.966235
1642789140$27.30$27.30$27.30$27.301$25.731442
1642780020$25.17$25.17$25.17$25.171$27.587162
1642794720$28.97$28.97$28.97$28.971$26.009833
1642799280$31.93$31.93$31.93$31.931$26.820003