SPY28Jan22C490.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY28Jan22C490.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $1.03 | $1.03 | $1.03 | $1.03 | 3 | $1.03 |
| 1641393060 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.035 |
| 1641393120 | $1.00 | $1.00 | $1.00 | $1.00 | 10 | $1.01 |
| 1641393300 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.980833 |
| 1641393480 | $0.91 | $0.93 | $0.91 | $0.93 | 3 | $0.974444 |
| 1641394860 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.974285 |
| 1641396240 | $0.92 | $0.93 | $0.92 | $0.93 | 101 | $0.939534 |
| 1641396360 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.939846 |
| 1641397080 | $0.90 | $0.90 | $0.90 | $0.90 | 5 | $0.93837 |
| 1641397560 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.935724 |
| 1641398580 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.935479 |
| 1641399120 | $0.87 | $0.87 | $0.87 | $0.87 | 25 | $0.925906 |
| 1641399300 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.925639 |
| 1641400140 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.925664 |
| 1641400740 | $0.88 | $0.88 | $0.88 | $0.88 | 20 | $0.920932 |
| 1641400980 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.920567 |
| 1641401280 | $0.85 | $0.85 | $0.85 | $0.85 | 6 | $0.91845 |
| 1641401400 | $0.85 | $0.85 | $0.85 | $0.85 | 4 | $0.917107 |
| 1641401640 | $0.83 | $0.83 | $0.83 | $0.83 | 7 | $0.914218 |
| 1641402060 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.913915 |
| 1641402600 | $0.86 | $0.86 | $0.86 | $0.86 | 3 | $0.913162 |
| 1641403740 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.913055 |
| 1641404760 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.912626 |
| 1641405000 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.91211 |
| 1641405420 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.911598 |
| 1641405900 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.911045 |
| 1641406020 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.910407 |
| 1641406080 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.909684 |
| 1641406140 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.908834 |
| 1641406440 | $0.74 | $0.74 | $0.74 | $0.74 | 200 | $0.829007 |
| 1641406500 | $0.76 | $0.76 | $0.76 | $0.76 | 10 | $0.827413 |
| 1641406860 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.827304 |
| 1641406980 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.827041 |
| 1641407760 | $0.77 | $0.77 | $0.77 | $0.77 | 100 | $0.816399 |
| 1641408000 | $0.79 | $0.79 | $0.79 | $0.79 | 2 | $0.816301 |
| 1641408060 | $0.79 | $0.79 | $0.79 | $0.79 | 2 | $0.816203 |
| 1641408540 | $0.76 | $0.76 | $0.76 | $0.76 | 27 | $0.813527 |
| 1641409500 | $0.74 | $0.74 | $0.69 | $0.71 | 27 | $0.808585 |
| 1641409740 | $0.70 | $0.70 | $0.66 | $0.67 | 6 | $0.807216 |
| 1641409800 | $0.66 | $0.66 | $0.66 | $0.66 | 16 | $0.803392 |
| 1641409860 | $0.65 | $0.65 | $0.64 | $0.65 | 217 | $0.762785 |
| 1641409920 | $0.65 | $0.65 | $0.64 | $0.64 | 16 | $0.760647 |
| 1641410040 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.76027 |
| 1641410220 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.760082 |
| 1641410280 | $0.61 | $0.61 | $0.61 | $0.61 | 4 | $0.75938 |
| 1641410340 | $0.59 | $0.59 | $0.59 | $0.59 | 199 | $0.727431 |
| 1641410400 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.727301 |
| 1641411060 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.727171 |
| 1641411180 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.727013 |
| 1641411240 | $0.55 | $0.55 | $0.53 | $0.53 | 3 | $0.726493 |
| 1641411300 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.726318 |
| 1641411360 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.726142 |
| 1641411420 | $0.52 | $0.52 | $0.52 | $0.52 | 99 | $0.70858 |
| 1641411480 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.708256 |
| 1641411720 | $0.47 | $0.47 | $0.47 | $0.47 | 6 | $0.707034 |
| 1641411840 | $0.47 | $0.47 | $0.47 | $0.47 | 8 | $0.705424 |
| 1641411900 | $0.46 | $0.46 | $0.46 | $0.46 | 1 | $0.705216 |
| 1641411960 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.705016 |
| 1641412020 | $0.45 | $0.46 | $0.45 | $0.46 | 6 | $0.703768 |
| 1641412200 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.703572 |
| 1641412320 | $0.47 | $0.47 | $0.47 | $0.47 | 5 | $0.702592 |
| 1641412380 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.702397 |
| 1641412500 | $0.46 | $0.46 | $0.45 | $0.45 | 12 | $0.699975 |
| 1641412560 | $0.45 | $0.45 | $0.43 | $0.43 | 4 | $0.699114 |
| 1641412740 | $0.44 | $0.44 | $0.44 | $0.44 | 1 | $0.6989 |
| 1641412800 | $0.42 | $0.42 | $0.42 | $0.42 | 2 | $0.69844 |
| 1641412920 | $0.40 | $0.40 | $0.40 | $0.40 | 10 | $0.695998 |
| 1641412980 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.695748 |
| 1641413100 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.69549 |
| 1641413160 | $0.38 | $0.38 | $0.38 | $0.38 | 10 | $0.692933 |
| 1641413280 | $0.37 | $0.37 | $0.36 | $0.37 | 43 | $0.681949 |
| 1641413340 | $0.38 | $0.38 | $0.38 | $0.38 | 2 | $0.681477 |
| 1641413520 | $0.38 | $0.38 | $0.38 | $0.38 | 21 | $0.676607 |
| 1641413580 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.676379 |
| 1641413640 | $0.39 | $0.39 | $0.39 | $0.39 | 50 | $0.66578 |
| 1641413880 | $0.38 | $0.38 | $0.38 | $0.38 | 12 | $0.663264 |
| 1641414300 | $0.37 | $0.37 | $0.37 | $0.37 | 10 | $0.661128 |
| 1641414420 | $0.39 | $0.39 | $0.37 | $0.37 | 3 | $0.660523 |
| 1641414540 | $0.38 | $0.38 | $0.38 | $0.38 | 3 | $0.659912 |
| 1641414600 | $0.38 | $0.38 | $0.38 | $0.38 | 10 | $0.657897 |
| 1641414660 | $0.40 | $0.40 | $0.40 | $0.40 | 4 | $0.657157 |
| 1641414720 | $0.39 | $0.39 | $0.39 | $0.39 | 15 | $0.654311 |
| 1641414960 | $0.37 | $0.37 | $0.37 | $0.37 | 4 | $0.653505 |
| 1641415080 | $0.40 | $0.40 | $0.39 | $0.39 | 11 | $0.651482 |
| 1641415380 | $0.39 | $0.39 | $0.39 | $0.39 | 5 | $0.650567 |
| 1641415560 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.650377 |
| 1641415620 | $0.37 | $0.37 | $0.37 | $0.37 | 50 | $0.640899 |
| 1641415680 | $0.36 | $0.36 | $0.35 | $0.35 | 3 | $0.640317 |
| 1641415920 | $0.35 | $0.35 | $0.35 | $0.35 | 20 | $0.636451 |
| 1641415980 | $0.35 | $0.35 | $0.35 | $0.35 | 25 | $0.631761 |
| 1641416040 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.631577 |
| 1641416100 | $0.34 | $0.34 | $0.33 | $0.33 | 3 | $0.630992 |
| 1641416160 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.630796 |
| 1641416280 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.6306 |
| 1641416340 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.629557 |
| 1641416640 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.629356 |
| 1641417000 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.628942 |