SPY24Jun22C425.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY24Jun22C425.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653054660$1.39$1.39$1.39$1.391$1.39
1653056400$1.22$1.22$1.22$1.221$1.305
1653057480$1.16$1.16$1.16$1.1626$1.170357
1653058740$0.99$0.99$0.99$0.991$1.164137
1653059220$0.97$0.97$0.97$0.972$1.151612
1653059520$0.92$0.92$0.92$0.921$1.144375
1653059940$0.90$0.90$0.90$0.906$1.105789
1653060540$0.96$0.96$0.96$0.965$1.088837
1653060900$0.96$0.96$0.95$0.9520$1.046349
1653061500$0.94$0.94$0.94$0.9415$1.025897
1653061620$0.96$0.96$0.96$0.961$1.025063
1653061920$0.97$0.97$0.97$0.971$1.024375
1653061980$0.96$0.96$0.92$0.92130$0.978809
1653062460$0.92$0.92$0.92$0.9220$0.973695
1653062880$0.90$0.90$0.87$0.878$0.970966
1653062940$0.87$0.87$0.84$0.8413$0.9649
1653063000$0.81$0.82$0.81$0.82234$0.890577
1653063060$0.80$0.80$0.80$0.802$0.890205
1653063540$0.85$0.85$0.85$0.854$0.889877
1653063600$0.85$0.85$0.85$0.85100$0.88313
1653063660$0.85$0.85$0.85$0.8560$0.880076
1653063960$0.84$0.84$0.84$0.846$0.87971
1653064500$0.83$0.83$0.83$0.836$0.87926
1653064740$0.83$0.83$0.83$0.834$0.878965
1653065220$0.82$0.82$0.82$0.824$0.878614
1653065280$0.81$0.81$0.81$0.813$0.878308
1653065640$0.81$0.81$0.81$0.8110$0.877309
1653066180$0.83$0.83$0.83$0.831$0.87724
1653066300$0.81$0.81$0.81$0.8110$0.876273
1653066720$0.79$0.79$0.79$0.794$0.875779
1653067260$0.79$0.79$0.79$0.791$0.875657
1653067560$0.78$0.78$0.77$0.7728$0.871703
1653068100$0.86$0.86$0.86$0.861$0.871687
1653070620$0.75$0.75$0.75$0.752$0.871354
1653072120$0.80$0.80$0.80$0.8024$0.869086
1653072780$0.84$0.84$0.84$0.841$0.869047
1653073680$0.73$0.73$0.73$0.7310$0.867232
1653074760$0.75$0.75$0.75$0.751$0.867079
1653075720$1.02$1.02$1.02$1.021$0.867278
1653076080$1.04$1.04$1.04$1.041$0.867503
1653076740$1.17$1.17$1.17$1.171$0.867896
1653076860$1.21$1.21$1.21$1.211$0.868339