SPY28Jan22C490.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY28Jan22C490.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.11 |
| 1641911880 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.11 |
| 1641911940 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.110303 |
| 1641914700 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.108717 |
| 1641915000 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.1085 |
| 1641915720 | $0.08 | $0.09 | $0.08 | $0.09 | 10 | $0.1038 |
| 1641917100 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.103921 |
| 1641917460 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.104038 |
| 1641917760 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.104528 |
| 1641917880 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.10537 |
| 1641918660 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.106666 |
| 1641918960 | $0.14 | $0.14 | $0.14 | $0.14 | 25 | $0.116829 |
| 1641920760 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.117228 |
| 1641921000 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.117619 |
| 1641921060 | $0.15 | $0.15 | $0.15 | $0.15 | 99 | $0.135136 |
| 1641921240 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.135906 |
| 1641921600 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.136122 |
| 1641922020 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.136142 |
| 1641923760 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.136161 |
| 1641923940 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.136231 |
| 1641925260 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.1363 |
| 1641925920 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.136435 |
| 1641925980 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.136568 |
| 1641926040 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.136634 |
| 1641928620 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.136747 |
| 1641928680 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.136811 |
| 1641928740 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.137358 |
| 1641929040 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.137464 |
| 1641929400 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.137674 |
| 1641930780 | $0.18 | $0.18 | $0.18 | $0.18 | 3 | $0.138256 |
| 1641930900 | $0.18 | $0.18 | $0.18 | $0.18 | 3 | $0.138823 |
| 1641931260 | $0.18 | $0.18 | $0.18 | $0.18 | 110 | $0.152507 |
| 1641931680 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.15262 |
| 1641932040 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.152702 |
| 1641932340 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.152814 |
| 1641932700 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.152925 |
| 1641933000 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.153617 |
| 1641933060 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.153782 |
| 1641933660 | $0.18 | $0.19 | $0.18 | $0.19 | 3 | $0.154069 |
| 1641934620 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.155367 |