SPY28Jan22C490.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY28Jan22C490.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $0.06 | $0.07 | $0.06 | $0.07 | 12 | $0.068333 |
| 1642170840 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.06909 |
| 1642170960 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.06913 |
| 1642171140 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.069583 |
| 1642171200 | $0.08 | $0.08 | $0.07 | $0.07 | 40 | $0.075 |
| 1642171260 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.075076 |
| 1642171500 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.075151 |
| 1642171560 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.075362 |
| 1642171740 | $0.09 | $0.09 | $0.09 | $0.09 | 9 | $0.077051 |
| 1642171860 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.078203 |
| 1642172160 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.078473 |
| 1642172280 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.078496 |
| 1642173780 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.07854 |
| 1642173960 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.07855 |
| 1642174440 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078489 |
| 1642174500 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078428 |
| 1642175040 | $0.06 | $0.06 | $0.06 | $0.06 | 150 | $0.068896 |
| 1642175100 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.068835 |
| 1642177800 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.068805 |
| 1642179420 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.068514 |
| 1642180020 | $0.07 | $0.07 | $0.07 | $0.07 | 40 | $0.068688 |
| 1642181700 | $0.06 | $0.06 | $0.06 | $0.06 | 18 | $0.068254 |
| 1642182240 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.068032 |
| 1642182420 | $0.05 | $0.05 | $0.05 | $0.05 | 111 | $0.063879 |
| 1642182480 | $0.06 | $0.06 | $0.06 | $0.06 | 50 | $0.063515 |
| 1642182840 | $0.06 | $0.06 | $0.06 | $0.06 | 50 | $0.063213 |
| 1642183320 | $0.06 | $0.06 | $0.06 | $0.06 | 6 | $0.06318 |
| 1642183500 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.063174 |
| 1642183860 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.063121 |
| 1642184460 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.063116 |
| 1642184940 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.063111 |
| 1642185000 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.063101 |
| 1642185300 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.063096 |
| 1642185720 | $0.06 | $0.06 | $0.06 | $0.06 | 8 | $0.063055 |
| 1642186320 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.06305 |
| 1642186500 | $0.06 | $0.06 | $0.06 | $0.06 | 29 | $0.062912 |
| 1642188480 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.062872 |
| 1642188660 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.062786 |
| 1642188960 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.062769 |
| 1642189920 | $0.07 | $0.07 | $0.07 | $0.07 | 15 | $0.062928 |
| 1642190820 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.062979 |
| 1642191660 | $0.07 | $0.07 | $0.07 | $0.07 | 95 | $0.063831 |
| 1642192140 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.063821 |
| 1642192260 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.063837 |
| 1642192320 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.063852 |
| 1642192380 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.063838 |
| 1642192440 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.063823 |
| 1642192680 | $0.07 | $0.07 | $0.07 | $0.07 | 12 | $0.063915 |
| 1642192920 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.06391 |
| 1642193100 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.063893 |
| 1642193640 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.063846 |
| 1642193880 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.063836 |