SPY28Jan22C490.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY28Jan22C490.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$1.42$1.42$1.42$1.421$1.42
1641306720$1.48$1.50$1.48$1.502$1.466666
1641306780$1.48$1.48$1.47$1.472$1.47
1641306840$1.50$1.50$1.50$1.507$1.4875
1641306900$1.51$1.51$1.51$1.512$1.490714
1641306960$1.46$1.50$1.46$1.502$1.489375
1641307140$1.56$1.56$1.56$1.561$1.493529
1641307200$1.58$1.60$1.58$1.6020$1.545675
1641307260$1.59$1.59$1.59$1.5941$1.568974
1641307320$1.60$1.60$1.56$1.566$1.568809
1641307380$1.59$1.59$1.59$1.595$1.57
1641307620$1.55$1.55$1.55$1.552$1.56956
1641307800$1.51$1.51$1.49$1.492$1.568064
1641308040$1.56$1.56$1.56$1.561$1.567978
1641309000$1.50$1.50$1.50$1.502$1.566562
1641309060$1.48$1.48$1.48$1.48140$1.515211
1641309960$1.41$1.41$1.41$1.415$1.513029
1641310200$1.53$1.53$1.53$1.531$1.513099
1641310380$1.44$1.44$1.42$1.4214$1.508789
1641310620$1.37$1.37$1.37$1.375$1.50613
1641311100$1.30$1.30$1.30$1.301$1.505343
1641311160$1.32$1.32$1.32$1.323$1.503245
1641311700$1.23$1.23$1.23$1.231$1.502218
1641312060$1.15$1.15$1.15$1.155$1.495719
1641312420$1.11$1.11$1.11$1.1129$1.458433
1641312480$1.11$1.11$1.11$1.1111$1.446109
1641312660$1.08$1.08$1.08$1.0850$1.395401
1641312900$1.10$1.10$1.08$1.0815$1.383351
1641313200$1.10$1.10$1.10$1.1010$1.37601
1641313380$1.05$1.05$1.05$1.0510$1.367777
1641313800$1.09$1.09$1.09$1.091$1.367078
1641314400$1.12$1.12$1.12$1.125$1.364004
1641315120$1.18$1.18$1.18$1.183$1.362641
1641315240$1.18$1.18$1.18$1.1832$1.349267
1641315600$1.15$1.15$1.14$1.14100$1.311489
1641316020$1.11$1.11$1.11$1.116$1.309263
1641316080$1.12$1.12$1.12$1.1225$1.300933
1641317280$1.12$1.12$1.12$1.121$1.300615
1641317880$1.08$1.08$1.08$1.0811$1.296431
1641318300$1.06$1.07$1.06$1.072$1.295635
1641318780$1.05$1.05$1.04$1.04100$1.258739
1641318840$1.03$1.03$1.03$1.03105$1.228221
1641319020$1.03$1.03$1.03$1.032$1.227718
1641319860$1.03$1.03$1.03$1.031$1.227468
1641320700$1.01$1.01$1.01$1.011$1.227193
1641320820$1.03$1.03$1.03$1.032$1.226696
1641321780$0.95$0.95$0.95$0.951$1.226347
1641322200$0.95$0.95$0.95$0.9510$1.22291
1641322440$0.92$0.92$0.92$0.9220$1.215558
1641322620$0.91$0.91$0.91$0.911$1.215187
1641322680$0.92$0.92$0.92$0.929$1.212002
1641322800$0.90$0.90$0.90$0.9010$1.208305
1641322860$0.90$0.90$0.90$0.901$1.20794
1641323940$0.95$0.95$0.95$0.955$1.206423
1641324360$0.96$0.96$0.96$0.961$1.206133
1641324840$0.99$0.99$0.99$0.991$1.20588
1641325620$1.03$1.03$1.03$1.031$1.205674
1641325740$1.03$1.03$1.03$1.0310$1.203638
1641326040$1.04$1.04$1.04$1.042$1.20326
1641326520$1.05$1.05$1.05$1.051$1.203083
1641326700$1.06$1.06$1.06$1.061$1.202918
1641326760$1.06$1.06$1.06$1.0615$1.200487
1641327180$1.08$1.08$1.06$1.06125$1.184289
1641328200$1.11$1.11$1.11$1.111$1.184216
1641328380$1.10$1.10$1.10$1.102$1.184049
1641328860$1.14$1.14$1.14$1.14300$1.173961
1641329160$1.20$1.20$1.20$1.205$1.17406
1641329400$1.25$1.25$1.25$1.2527$1.175588
1641329700$1.07$1.07$1.07$1.074$1.175274
1641329940$1.08$1.08$1.08$1.081$1.175204
1641330480$1.05$1.05$1.05$1.0510$1.174281