SPY28Jan22C490.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 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
1641393000$1.03$1.03$1.03$1.033$1.03
1641393060$1.05$1.05$1.05$1.051$1.035
1641393120$1.00$1.00$1.00$1.0010$1.01
1641393300$0.94$0.94$0.94$0.9410$0.980833
1641393480$0.91$0.93$0.91$0.933$0.974444
1641394860$0.97$0.97$0.97$0.971$0.974285
1641396240$0.92$0.93$0.92$0.93101$0.939534
1641396360$0.98$0.98$0.98$0.981$0.939846
1641397080$0.90$0.90$0.90$0.905$0.93837
1641397560$0.90$0.90$0.90$0.9010$0.935724
1641398580$0.90$0.90$0.90$0.901$0.935479
1641399120$0.87$0.87$0.87$0.8725$0.925906
1641399300$0.88$0.88$0.88$0.881$0.925639
1641400140$0.93$0.93$0.93$0.931$0.925664
1641400740$0.88$0.88$0.88$0.8820$0.920932
1641400980$0.85$0.85$0.85$0.851$0.920567
1641401280$0.85$0.85$0.85$0.856$0.91845
1641401400$0.85$0.85$0.85$0.854$0.917107
1641401640$0.83$0.83$0.83$0.837$0.914218
1641402060$0.85$0.85$0.85$0.851$0.913915
1641402600$0.86$0.86$0.86$0.863$0.913162
1641403740$0.89$0.89$0.89$0.891$0.913055
1641404760$0.82$0.82$0.82$0.821$0.912626
1641405000$0.80$0.80$0.80$0.801$0.91211
1641405420$0.80$0.80$0.80$0.801$0.911598
1641405900$0.79$0.79$0.79$0.791$0.911045
1641406020$0.77$0.77$0.77$0.771$0.910407
1641406080$0.75$0.75$0.75$0.751$0.909684
1641406140$0.72$0.72$0.72$0.721$0.908834
1641406440$0.74$0.74$0.74$0.74200$0.829007
1641406500$0.76$0.76$0.76$0.7610$0.827413
1641406860$0.78$0.78$0.78$0.781$0.827304
1641406980$0.77$0.77$0.77$0.772$0.827041
1641407760$0.77$0.77$0.77$0.77100$0.816399
1641408000$0.79$0.79$0.79$0.792$0.816301
1641408060$0.79$0.79$0.79$0.792$0.816203
1641408540$0.76$0.76$0.76$0.7627$0.813527
1641409500$0.74$0.74$0.69$0.7127$0.808585
1641409740$0.70$0.70$0.66$0.676$0.807216
1641409800$0.66$0.66$0.66$0.6616$0.803392
1641409860$0.65$0.65$0.64$0.65217$0.762785
1641409920$0.65$0.65$0.64$0.6416$0.760647
1641410040$0.60$0.60$0.60$0.602$0.76027
1641410220$0.60$0.60$0.60$0.601$0.760082
1641410280$0.61$0.61$0.61$0.614$0.75938
1641410340$0.59$0.59$0.59$0.59199$0.727431
1641410400$0.59$0.59$0.59$0.591$0.727301
1641411060$0.59$0.59$0.59$0.591$0.727171
1641411180$0.56$0.56$0.56$0.561$0.727013
1641411240$0.55$0.55$0.53$0.533$0.726493
1641411300$0.54$0.54$0.54$0.541$0.726318
1641411360$0.54$0.54$0.54$0.541$0.726142
1641411420$0.52$0.52$0.52$0.5299$0.70858
1641411480$0.52$0.52$0.52$0.522$0.708256
1641411720$0.47$0.47$0.47$0.476$0.707034
1641411840$0.47$0.47$0.47$0.478$0.705424
1641411900$0.46$0.46$0.46$0.461$0.705216
1641411960$0.47$0.47$0.47$0.471$0.705016
1641412020$0.45$0.46$0.45$0.466$0.703768
1641412200$0.47$0.47$0.47$0.471$0.703572
1641412320$0.47$0.47$0.47$0.475$0.702592
1641412380$0.47$0.47$0.47$0.471$0.702397
1641412500$0.46$0.46$0.45$0.4512$0.699975
1641412560$0.45$0.45$0.43$0.434$0.699114
1641412740$0.44$0.44$0.44$0.441$0.6989
1641412800$0.42$0.42$0.42$0.422$0.69844
1641412920$0.40$0.40$0.40$0.4010$0.695998
1641412980$0.39$0.39$0.39$0.391$0.695748
1641413100$0.38$0.38$0.38$0.381$0.69549
1641413160$0.38$0.38$0.38$0.3810$0.692933
1641413280$0.37$0.37$0.36$0.3743$0.681949
1641413340$0.38$0.38$0.38$0.382$0.681477
1641413520$0.38$0.38$0.38$0.3821$0.676607
1641413580$0.38$0.38$0.38$0.381$0.676379
1641413640$0.39$0.39$0.39$0.3950$0.66578
1641413880$0.38$0.38$0.38$0.3812$0.663264
1641414300$0.37$0.37$0.37$0.3710$0.661128
1641414420$0.39$0.39$0.37$0.373$0.660523
1641414540$0.38$0.38$0.38$0.383$0.659912
1641414600$0.38$0.38$0.38$0.3810$0.657897
1641414660$0.40$0.40$0.40$0.404$0.657157
1641414720$0.39$0.39$0.39$0.3915$0.654311
1641414960$0.37$0.37$0.37$0.374$0.653505
1641415080$0.40$0.40$0.39$0.3911$0.651482
1641415380$0.39$0.39$0.39$0.395$0.650567
1641415560$0.38$0.38$0.38$0.381$0.650377
1641415620$0.37$0.37$0.37$0.3750$0.640899
1641415680$0.36$0.36$0.35$0.353$0.640317
1641415920$0.35$0.35$0.35$0.3520$0.636451
1641415980$0.35$0.35$0.35$0.3525$0.631761
1641416040$0.35$0.35$0.35$0.351$0.631577
1641416100$0.34$0.34$0.33$0.333$0.630992
1641416160$0.33$0.33$0.33$0.331$0.630796
1641416280$0.33$0.33$0.33$0.331$0.6306
1641416340$0.31$0.31$0.31$0.315$0.629557
1641416640$0.32$0.32$0.32$0.321$0.629356
1641417000$0.31$0.31$0.31$0.312$0.628942