SPY24Jun22C425.00 Historical Intraday Option Prices
One-Minute OHLCV Data From May 20, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY24Jun22C425.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653054660 | $1.39 | $1.39 | $1.39 | $1.39 | 1 | $1.39 |
| 1653056400 | $1.22 | $1.22 | $1.22 | $1.22 | 1 | $1.305 |
| 1653057480 | $1.16 | $1.16 | $1.16 | $1.16 | 26 | $1.170357 |
| 1653058740 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $1.164137 |
| 1653059220 | $0.97 | $0.97 | $0.97 | $0.97 | 2 | $1.151612 |
| 1653059520 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $1.144375 |
| 1653059940 | $0.90 | $0.90 | $0.90 | $0.90 | 6 | $1.105789 |
| 1653060540 | $0.96 | $0.96 | $0.96 | $0.96 | 5 | $1.088837 |
| 1653060900 | $0.96 | $0.96 | $0.95 | $0.95 | 20 | $1.046349 |
| 1653061500 | $0.94 | $0.94 | $0.94 | $0.94 | 15 | $1.025897 |
| 1653061620 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.025063 |
| 1653061920 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.024375 |
| 1653061980 | $0.96 | $0.96 | $0.92 | $0.92 | 130 | $0.978809 |
| 1653062460 | $0.92 | $0.92 | $0.92 | $0.92 | 20 | $0.973695 |
| 1653062880 | $0.90 | $0.90 | $0.87 | $0.87 | 8 | $0.970966 |
| 1653062940 | $0.87 | $0.87 | $0.84 | $0.84 | 13 | $0.9649 |
| 1653063000 | $0.81 | $0.82 | $0.81 | $0.82 | 234 | $0.890577 |
| 1653063060 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.890205 |
| 1653063540 | $0.85 | $0.85 | $0.85 | $0.85 | 4 | $0.889877 |
| 1653063600 | $0.85 | $0.85 | $0.85 | $0.85 | 100 | $0.88313 |
| 1653063660 | $0.85 | $0.85 | $0.85 | $0.85 | 60 | $0.880076 |
| 1653063960 | $0.84 | $0.84 | $0.84 | $0.84 | 6 | $0.87971 |
| 1653064500 | $0.83 | $0.83 | $0.83 | $0.83 | 6 | $0.87926 |
| 1653064740 | $0.83 | $0.83 | $0.83 | $0.83 | 4 | $0.878965 |
| 1653065220 | $0.82 | $0.82 | $0.82 | $0.82 | 4 | $0.878614 |
| 1653065280 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.878308 |
| 1653065640 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.877309 |
| 1653066180 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.87724 |
| 1653066300 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.876273 |
| 1653066720 | $0.79 | $0.79 | $0.79 | $0.79 | 4 | $0.875779 |
| 1653067260 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.875657 |
| 1653067560 | $0.78 | $0.78 | $0.77 | $0.77 | 28 | $0.871703 |
| 1653068100 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.871687 |
| 1653070620 | $0.75 | $0.75 | $0.75 | $0.75 | 2 | $0.871354 |
| 1653072120 | $0.80 | $0.80 | $0.80 | $0.80 | 24 | $0.869086 |
| 1653072780 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.869047 |
| 1653073680 | $0.73 | $0.73 | $0.73 | $0.73 | 10 | $0.867232 |
| 1653074760 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.867079 |
| 1653075720 | $1.02 | $1.02 | $1.02 | $1.02 | 1 | $0.867278 |
| 1653076080 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $0.867503 |
| 1653076740 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $0.867896 |
| 1653076860 | $1.21 | $1.21 | $1.21 | $1.21 | 1 | $0.868339 |