SPY28Jan22C490.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
    2. >
  2. SPY
    3. >
  3. Option Chain
    4. >
  4. SPY28Jan22C490.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$1.23$1.23$1.23$1.2315$1.23
1640961120$1.34$1.34$1.34$1.341$1.236875
1640961240$1.36$1.36$1.36$1.3651$1.330597
1640961540$1.40$1.41$1.40$1.412,825$1.399775
1640961600$1.41$1.42$1.40$1.425,980$1.405785
1640961660$1.42$1.42$1.41$1.416,212$1.408146
1640961720$1.39$1.39$1.38$1.3812$1.408125
1640961780$1.39$1.39$1.39$1.393$1.408121
1640961900$1.35$1.35$1.35$1.352$1.408114
1640961960$1.35$1.35$1.35$1.351$1.40811
1640962020$1.32$1.32$1.27$1.272$1.408095
1640962200$1.29$1.29$1.28$1.283$1.408071
1640962320$1.29$1.29$1.29$1.292$1.408055
1640962440$1.32$1.32$1.32$1.321$1.408049
1640962500$1.33$1.33$1.33$1.331$1.408044
1640962560$1.34$1.34$1.31$1.31116$1.407323
1640962620$1.30$1.30$1.29$1.29175$1.406046
1640962860$1.23$1.23$1.23$1.231$1.406035
1640962980$1.22$1.23$1.22$1.236$1.405963
1640963040$1.24$1.24$1.24$1.241$1.405952
1640963220$1.26$1.27$1.26$1.272$1.405934
1640963280$1.29$1.29$1.29$1.295$1.405896
1640963400$1.30$1.30$1.30$1.303$1.405876
1640963940$1.32$1.32$1.32$1.322$1.405864
1640964480$1.28$1.28$1.28$1.285$1.405824
1640964540$1.29$1.29$1.29$1.291$1.405816
1640964720$1.27$1.27$1.27$1.271$1.405807
1640964840$1.24$1.24$1.24$1.243$1.405775
1640965020$1.23$1.23$1.23$1.23124$1.404374
1640965140$1.23$1.23$1.23$1.232$1.404352
1640965500$1.25$1.25$1.24$1.246$1.404291
1640965860$1.20$1.20$1.20$1.205$1.404226
1640965980$1.19$1.19$1.19$1.191$1.404212
1640966160$1.25$1.25$1.25$1.251$1.404202
1640966520$1.21$1.21$1.21$1.212$1.404177
1640967000$1.23$1.23$1.23$1.231$1.404166
1640967180$1.26$1.26$1.26$1.261$1.404157
1640967300$1.23$1.23$1.23$1.232$1.404134
1640967660$1.27$1.27$1.27$1.271$1.404126
1640968500$1.22$1.22$1.22$1.222$1.404102
1640968680$1.20$1.20$1.20$1.2010$1.403971
1640969340$1.20$1.20$1.20$1.208$1.403867
1640970120$1.18$1.18$1.18$1.181$1.403852
1640970300$1.18$1.18$1.18$1.181$1.403838
1640970420$1.19$1.19$1.19$1.191$1.403824
1640971860$1.12$1.12$1.11$1.112$1.403787
1640973420$1.21$1.21$1.21$1.212$1.403762
1640973960$1.27$1.27$1.27$1.271$1.403754
1640974260$1.27$1.27$1.27$1.271$1.403745
1640974500$1.25$1.25$1.25$1.255$1.403696
1640974680$1.23$1.23$1.23$1.2310$1.403585
1640975340$1.26$1.26$1.26$1.262$1.403566
1640976060$1.22$1.22$1.22$1.221$1.403555
1640976240$1.22$1.22$1.22$1.222$1.403531
1640976300$1.21$1.21$1.21$1.2113$1.40337
1640977620$1.30$1.30$1.30$1.301$1.403364
1640977800$1.24$1.24$1.24$1.2449$1.402854
1640978400$1.18$1.18$1.18$1.181$1.402839
1640979180$1.23$1.23$1.23$1.231$1.402828
1640979660$1.20$1.20$1.20$1.202$1.402802
1640979900$1.19$1.20$1.19$1.194,500$1.356077
1640979960$1.19$1.19$1.19$1.19502$1.352048
1640980080$1.19$1.20$1.19$1.196,730$1.312689
1640980140$1.19$1.19$1.19$1.192,012$1.304303
1640980200$1.19$1.19$1.18$1.181,258$1.299461
1640980620$1.16$1.16$1.16$1.161$1.299457
1640982600$1.21$1.21$1.21$1.211$1.299454
1640983320$1.22$1.22$1.22$1.228$1.299433
1640983620$1.19$1.19$1.19$1.197$1.299408
1640983860$1.08$1.08$1.08$1.081$1.299401
1640984160$1.04$1.04$1.04$1.0410$1.299317
1640984340$1.01$1.01$1.01$1.014$1.299279
1640984460$1.08$1.08$1.08$1.0810$1.299208
1640984520$1.04$1.04$1.04$1.041$1.299199