SPY28Jan22C490.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 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
1642084800$0.26$0.26$0.26$0.2619$0.26
1642084980$0.24$0.24$0.24$0.242$0.258095
1642085460$0.25$0.26$0.24$0.243$0.257083
1642085580$0.24$0.24$0.24$0.242$0.255769
1642086660$0.21$0.21$0.21$0.211$0.254074
1642086720$0.21$0.21$0.21$0.2150$0.225454
1642086780$0.21$0.21$0.21$0.2110$0.223678
1642087020$0.20$0.20$0.20$0.2012$0.220808
1642087080$0.19$0.19$0.19$0.193$0.219901
1642087260$0.19$0.19$0.19$0.191$0.219611
1642087680$0.19$0.19$0.19$0.191$0.219326
1642087800$0.21$0.21$0.21$0.211$0.219238
1642088160$0.20$0.20$0.20$0.202$0.218878
1642088340$0.18$0.18$0.18$0.1840$0.208299
1642088820$0.18$0.18$0.18$0.181$0.208108
1642089360$0.16$0.16$0.16$0.163$0.207152
1642089600$0.18$0.18$0.18$0.181$0.206973
1642091160$0.18$0.18$0.18$0.181$0.206797
1642091460$0.19$0.19$0.19$0.191$0.206688
1642092240$0.20$0.20$0.20$0.201$0.206645
1642092600$0.19$0.19$0.19$0.191$0.206538
1642092960$0.18$0.18$0.18$0.181$0.206369
1642094280$0.13$0.13$0.13$0.136$0.203558
1642094400$0.12$0.12$0.12$0.1210$0.198728
1642094460$0.13$0.13$0.13$0.131$0.198333
1642094580$0.12$0.12$0.12$0.121$0.197885
1642094700$0.13$0.13$0.13$0.13102$0.172888
1642095300$0.13$0.13$0.13$0.131$0.172733
1642095360$0.12$0.12$0.12$0.121$0.172544
1642095420$0.12$0.12$0.12$0.1240$0.165956
1642096320$0.12$0.12$0.12$0.1210$0.164559
1642096800$0.11$0.11$0.11$0.1130$0.16
1642097280$0.13$0.13$0.13$0.138$0.159346
1642097700$0.13$0.13$0.13$0.132$0.159186
1642098120$0.14$0.14$0.14$0.1410$0.15868
1642098720$0.14$0.14$0.14$0.144$0.158485
1642100640$0.14$0.14$0.14$0.1450$0.156351
1642100940$0.14$0.14$0.14$0.141$0.156313
1642102200$0.12$0.12$0.12$0.125$0.155899
1642102380$0.12$0.12$0.12$0.121$0.155818
1642103220$0.11$0.11$0.11$0.111$0.155714
1642103400$0.12$0.12$0.11$0.1112$0.154724
1642103880$0.11$0.11$0.11$0.1110$0.153758
1642104360$0.11$0.11$0.11$0.1120$0.151946
1642105080$0.11$0.11$0.11$0.115$0.151516
1642105200$0.11$0.11$0.11$0.1150$0.147657
1642105320$0.11$0.11$0.11$0.111$0.147588
1642106040$0.10$0.10$0.10$0.10102$0.140015
1642106340$0.10$0.10$0.10$0.102$0.139891
1642106820$0.09$0.09$0.09$0.091$0.139813
1642107060$0.09$0.09$0.09$0.09163$0.129752
1642107120$0.09$0.09$0.09$0.091$0.129702
1642107360$0.09$0.09$0.08$0.0825$0.128391
1642107480$0.09$0.09$0.09$0.0915$0.127712
1642107540$0.08$0.08$0.08$0.088$0.127266