SPY6May22C422.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY6May22C422.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651843800$0.23$0.26$0.21$0.23116$0.238879
1651843860$0.22$0.28$0.21$0.2897$0.248685
1651843920$0.27$0.28$0.22$0.22207$0.248428
1651843980$0.23$0.23$0.18$0.18159$0.238203
1651844040$0.19$0.22$0.18$0.18144$0.229944
1651844100$0.19$0.19$0.17$0.1755$0.226015
1651844160$0.17$0.18$0.13$0.14254$0.20755
1651844220$0.13$0.13$0.12$0.1291$0.200739
1651844280$0.15$0.15$0.11$0.11101$0.194133
1651844340$0.11$0.12$0.10$0.1064$0.189588
1651844400$0.11$0.13$0.11$0.13227$0.178679
1651844460$0.12$0.13$0.11$0.13253$0.170158
1651844520$0.13$0.13$0.12$0.1358$0.168795
1651844580$0.12$0.13$0.11$0.11122$0.165708
1651844640$0.12$0.12$0.10$0.1061$0.163952
1651844700$0.11$0.11$0.10$0.1060$0.162334
1651844760$0.10$0.10$0.09$0.1063$0.160333
1651844820$0.09$0.09$0.05$0.0830$0.15919
1651844880$0.08$0.08$0.06$0.0867$0.156617
1651844940$0.08$0.09$0.07$0.0949$0.154929
1651845000$0.08$0.10$0.08$0.08100$0.151841
1651845060$0.09$0.09$0.08$0.0816$0.151382
1651845120$0.08$0.08$0.07$0.0815$0.150933
1651845180$0.07$0.08$0.07$0.0739$0.149783
1651845240$0.08$0.08$0.07$0.07266$0.142015
1651845300$0.08$0.09$0.08$0.0836$0.141214
1651845360$0.08$0.09$0.07$0.0785$0.139343
1651845420$0.07$0.07$0.06$0.0790$0.137152
1651845480$0.07$0.08$0.06$0.08197$0.132805
1651845540$0.07$0.08$0.06$0.0636$0.132118
1651845600$0.07$0.08$0.07$0.0811$0.131934
1651845660$0.08$0.08$0.07$0.0845$0.131172
1651845720$0.08$0.08$0.07$0.0770$0.129942
1651845780$0.06$0.08$0.06$0.085$0.129851
1651845840$0.08$0.08$0.08$0.0836$0.129311
1651845900$0.09$0.11$0.09$0.1017$0.129183
1651845960$0.10$0.11$0.09$0.1140$0.12887
1651846020$0.10$0.11$0.10$0.1057$0.12849
1651846080$0.10$0.10$0.08$0.0871$0.127723
1651846140$0.08$0.08$0.07$0.0812$0.127549
1651846200$0.07$0.08$0.07$0.0729$0.127113
1651846260$0.07$0.09$0.06$0.0748$0.126512
1651846320$0.09$0.10$0.09$0.1016$0.126365
1651846380$0.08$0.11$0.08$0.117$0.126303
1651846440$0.11$0.11$0.09$0.109$0.126248
1651846500$0.12$0.12$0.10$0.1037$0.126055
1651846560$0.11$0.12$0.10$0.1141$0.12588
1651846620$0.12$0.15$0.12$0.1550$0.125873
1651846680$0.13$0.17$0.12$0.1587$0.126255
1651846740$0.18$0.20$0.18$0.18252$0.13029
1651846800$0.17$0.18$0.14$0.16177$0.131211
1651846860$0.16$0.16$0.13$0.13145$0.131542
1651846920$0.15$0.20$0.15$0.19833$0.138218
1651846980$0.17$0.17$0.14$0.16110$0.138502
1651847040$0.17$0.17$0.16$0.17554$0.14135
1651847100$0.17$0.18$0.17$0.1722$0.141458
1651847160$0.17$0.21$0.17$0.1851$0.141868
1651847220$0.19$0.19$0.16$0.18514$0.144872
1651847280$0.16$0.16$0.15$0.1521$0.144895
1651847340$0.14$0.16$0.11$0.1111$0.144871
1651847400$0.11$0.13$0.10$0.11246$0.143727
1651847460$0.12$0.14$0.12$0.14106$0.143466
1651847520$0.15$0.15$0.12$0.1283$0.143323
1651847580$0.13$0.13$0.10$0.10162$0.14283
1651847640$0.10$0.10$0.09$0.0918$0.142715
1651847700$0.09$0.10$0.09$0.0917$0.142592
1651847760$0.10$0.10$0.07$0.0754$0.142265
1651847820$0.07$0.08$0.06$0.08103$0.141113
1651847880$0.06$0.08$0.06$0.0813$0.140974
1651847940$0.07$0.09$0.07$0.098$0.140913
1651848000$0.09$0.11$0.08$0.1022$0.140788
1651848060$0.12$0.12$0.10$0.118$0.140755
1651848120$0.10$0.10$0.10$0.102$0.140744
1651848180$0.10$0.11$0.09$0.1057$0.140431
1651848240$0.11$0.12$0.10$0.107$0.140405
1651848300$0.11$0.15$0.11$0.1526$0.14032
1651848360$0.15$0.23$0.15$0.221,047$0.145965
1651848420$0.21$0.22$0.20$0.22599$0.15024
1651848480$0.21$0.21$0.18$0.19504$0.153341
1651848540$0.18$0.20$0.18$0.2042$0.153516
1651848600$0.20$0.23$0.16$0.1646$0.153719
1651848660$0.17$0.18$0.16$0.1812$0.153739
1651848720$0.17$0.19$0.17$0.176$0.153752
1651848780$0.16$0.21$0.16$0.1955$0.153941
1651848840$0.19$0.25$0.18$0.2550$0.15417
1651848900$0.24$0.24$0.21$0.24523$0.158478
1651848960$0.24$0.26$0.22$0.22529$0.162444
1651849020$0.23$0.28$0.22$0.2747$0.162792
1651849080$0.27$0.32$0.26$0.32736$0.169568
1651849140$0.32$0.34$0.28$0.29134$0.171368
1651849200$0.28$0.30$0.24$0.28114$0.172296
1651849260$0.30$0.30$0.26$0.2664$0.172857
1651849320$0.26$0.26$0.22$0.22219$0.174222
1651849380$0.21$0.21$0.19$0.2156$0.174343
1651849440$0.21$0.23$0.21$0.2249$0.174507
1651849500$0.20$0.21$0.19$0.2150$0.174612
1651849560$0.21$0.24$0.19$0.248$0.174637
1651849620$0.22$0.23$0.22$0.2220$0.174714
1651849680$0.21$0.23$0.21$0.237$0.174739
1651849740$0.22$0.23$0.22$0.225$0.174758
1651849800$0.22$0.23$0.16$0.1695$0.174779
1651849860$0.17$0.17$0.16$0.165$0.174775
1651849920$0.17$0.21$0.17$0.217$0.174782
1651849980$0.23$0.23$0.21$0.23122$0.175253
1651850040$0.23$0.26$0.22$0.26554$0.178014
1651850100$0.26$0.30$0.25$0.2952$0.178378
1651850160$0.28$0.29$0.25$0.27506$0.182112
1651850220$0.27$0.34$0.27$0.33603$0.188174
1651850280$0.33$0.34$0.25$0.29157$0.189715
1651850340$0.26$0.30$0.26$0.2997$0.190361
1651850400$0.30$0.30$0.25$0.2938$0.190612
1651850460$0.33$0.38$0.33$0.37560$0.197182
1651850520$0.37$0.48$0.37$0.45510$0.204886
1651850580$0.47$0.47$0.41$0.44104$0.206427
1651850640$0.45$0.45$0.41$0.42597$0.214533
1651850700$0.42$0.43$0.40$0.41141$0.216196
1651850760$0.40$0.40$0.30$0.31155$0.21738
1651850820$0.31$0.33$0.31$0.33154$0.218327
1651850880$0.32$0.35$0.32$0.3445$0.218636
1651850940$0.34$0.34$0.30$0.3154$0.218987
1651851000$0.32$0.32$0.27$0.30193$0.219849
1651851060$0.29$0.30$0.25$0.2550$0.219998
1651851120$0.25$0.26$0.21$0.2132$0.220015
1651851180$0.21$0.21$0.14$0.1448$0.219895
1651851240$0.15$0.15$0.13$0.148$0.219858
1651851300$0.12$0.14$0.12$0.1215$0.219773
1651851360$0.12$0.12$0.10$0.1130$0.219589
1651851420$0.10$0.10$0.08$0.08132$0.218677
1651851480$0.09$0.10$0.08$0.08410$0.215944
1651851540$0.09$0.09$0.08$0.085$0.215908
1651851600$0.08$0.09$0.08$0.0913$0.215813
1651851660$0.08$0.10$0.08$0.0989$0.21515
1651851720$0.11$0.11$0.11$0.114$0.215127
1651851780$0.11$0.11$0.11$0.113$0.215109
1651851840$0.11$0.11$0.11$0.112$0.215097
1651851900$0.10$0.11$0.08$0.0959$0.214693
1651851960$0.09$0.10$0.09$0.0917$0.214577
1651852020$0.10$0.10$0.10$0.105$0.214545
1651852080$0.10$0.10$0.09$0.10117$0.213807
1651852140$0.10$0.11$0.10$0.1113$0.213729
1651852200$0.11$0.11$0.11$0.112$0.213718
1651852260$0.11$0.12$0.11$0.1213$0.213648
1651852320$0.12$0.12$0.11$0.128$0.213606
1651852380$0.10$0.10$0.08$0.085$0.213571
1651852440$0.08$0.08$0.07$0.0725$0.213381
1651852500$0.07$0.08$0.07$0.074$0.21335
1651852560$0.09$0.09$0.08$0.0817$0.213229
1651852620$0.07$0.07$0.07$0.072$0.213213
1651852680$0.07$0.07$0.06$0.066$0.213163
1651852740$0.06$0.06$0.06$0.0613$0.213054
1651852800$0.06$0.06$0.06$0.0615$0.212929
1651852860$0.06$0.07$0.06$0.0624$0.212734
1651852920$0.08$0.09$0.08$0.09347$0.21027
1651852980$0.09$0.12$0.09$0.1210$0.210212
1651853040$0.13$0.14$0.13$0.1436$0.210064
1651853100$0.14$0.16$0.14$0.1619$0.209996
1651853160$0.18$0.22$0.17$0.2265$0.210005
1651853220$0.23$0.25$0.22$0.2420$0.210037
1651853280$0.23$0.23$0.21$0.2129$0.21004
1651853340$0.20$0.20$0.15$0.1510$0.210027
1651853400$0.14$0.15$0.14$0.156$0.210005
1651853460$0.12$0.12$0.10$0.1110$0.209951
1651853520$0.10$0.10$0.10$0.1011$0.209887
1651853580$0.08$0.08$0.07$0.0743$0.209584
1651853640$0.08$0.08$0.07$0.07104$0.208822
1651853700$0.08$0.08$0.07$0.0855$0.208451
1651853760$0.07$0.07$0.07$0.075$0.208414
1651853820$0.08$0.08$0.08$0.086$0.208374
1651853880$0.08$0.09$0.08$0.094$0.208348
1651853940$0.10$0.10$0.10$0.1010$0.208291
1651854000$0.07$0.09$0.07$0.0923$0.208147
1651854060$0.07$0.09$0.07$0.097$0.208103
1651854120$0.10$0.13$0.10$0.128$0.208066
1651854180$0.14$0.14$0.13$0.137$0.208039
1651854240$0.13$0.13$0.12$0.122$0.20803
1651854300$0.12$0.14$0.12$0.1210$0.207988
1651854360$0.12$0.13$0.12$0.132$0.20798
1651854420$0.11$0.12$0.09$0.0918$0.207884
1651854480$0.10$0.10$0.09$0.095$0.207855
1651854540$0.12$0.13$0.11$0.128$0.207819
1651854600$0.10$0.10$0.09$0.092$0.207807
1651854660$0.10$0.12$0.10$0.122$0.207797
1651854720$0.10$0.10$0.10$0.103$0.20778
1651854780$0.11$0.11$0.10$0.1125$0.207648
1651854840$0.13$0.14$0.13$0.1492$0.207283
1651854900$0.14$0.14$0.12$0.13281$0.206215
1651854960$0.13$0.14$0.13$0.1419$0.20615
1651855020$0.11$0.11$0.08$0.0822$0.206014
1651855080$0.09$0.09$0.09$0.092$0.206002
1651855140$0.12$0.12$0.10$0.105$0.205977
1651855200$0.09$0.09$0.09$0.093$0.205959
1651855260$0.11$0.11$0.09$0.0910$0.205902
1651855380$0.12$0.12$0.12$0.121$0.205898
1651855440$0.12$0.12$0.12$0.122$0.205889
1651855500$0.12$0.13$0.12$0.139$0.205852
1651855560$0.11$0.11$0.11$0.115$0.205828
1651855620$0.11$0.11$0.11$0.113$0.205813
1651855680$0.11$0.12$0.11$0.1240$0.20562
1651855740$0.12$0.12$0.11$0.1136$0.205447
1651855800$0.11$0.11$0.08$0.0844$0.205177
1651855860$0.08$0.08$0.08$0.081$0.205171
1651855920$0.09$0.10$0.09$0.10401$0.203084
1651855980$0.13$0.14$0.12$0.1237$0.202954
1651856040$0.12$0.12$0.12$0.121$0.202949
1651856100$0.13$0.13$0.12$0.1326$0.202853
1651856160$0.14$0.18$0.14$0.1645$0.20278
1651856220$0.17$0.18$0.16$0.188$0.202765
1651856280$0.18$0.19$0.17$0.199$0.202756
1651856340$0.17$0.18$0.17$0.175$0.202749
1651856400$0.17$0.17$0.14$0.1516$0.202711
1651856460$0.15$0.16$0.14$0.1644$0.202611
1651856520$0.15$0.16$0.13$0.1321$0.202559
1651856580$0.13$0.15$0.13$0.148$0.202537
1651856640$0.15$0.17$0.15$0.174$0.202529
1651856700$0.13$0.13$0.12$0.125$0.20251
1651856760$0.11$0.11$0.09$0.0946$0.202282
1651856820$0.09$0.11$0.09$0.109$0.202239
1651856880$0.10$0.13$0.10$0.1321$0.202154
1651856940$0.11$0.12$0.11$0.1211$0.202107
1651857000$0.12$0.12$0.11$0.116$0.202082
1651857060$0.10$0.11$0.10$0.1112$0.202025
1651857120$0.11$0.12$0.11$0.119$0.201988
1651857180$0.10$0.10$0.09$0.095$0.201961
1651857240$0.08$0.09$0.08$0.0821$0.201841
1651857300$0.08$0.09$0.07$0.0723$0.201712
1651857360$0.06$0.07$0.06$0.073$0.201692
1651857420$0.07$0.07$0.06$0.0616$0.201583
1651857480$0.06$0.06$0.05$0.05206$0.200088
1651857540$0.04$0.04$0.04$0.0410$0.200011
1651857600$0.04$0.05$0.04$0.0514$0.199907
1651857660$0.05$0.05$0.04$0.05613$0.195626
1651857720$0.05$0.05$0.05$0.054$0.195599
1651857780$0.05$0.06$0.05$0.067$0.195554
1651857840$0.07$0.07$0.06$0.063$0.195536
1651857900$0.05$0.06$0.05$0.062$0.195522
1651857960$0.05$0.06$0.05$0.0621$0.195381
1651858080$0.07$0.07$0.05$0.0520$0.195256
1651858140$0.05$0.06$0.05$0.05504$0.192159
1651858200$0.06$0.06$0.05$0.067$0.192117
1651858260$0.07$0.07$0.06$0.062$0.192106
1651858320$0.06$0.06$0.06$0.062$0.192094
1651858380$0.06$0.07$0.06$0.077$0.192053
1651858440$0.06$0.06$0.06$0.0671$0.191629
1651858500$0.08$0.08$0.07$0.0725$0.191494
1651858560$0.07$0.08$0.04$0.05305$0.189832
1651858620$0.05$0.05$0.03$0.03150$0.18887
1651858680$0.04$0.04$0.03$0.0315$0.188765
1651858740$0.02$0.04$0.02$0.0327$0.188577
1651858800$0.03$0.05$0.03$0.058$0.188526
1651858860$0.04$0.04$0.03$0.0322$0.188375
1651858920$0.03$0.04$0.03$0.046$0.188335
1651858980$0.04$0.05$0.04$0.0512$0.188261
1651859040$0.04$0.04$0.04$0.041$0.188254
1651859100$0.05$0.05$0.04$0.0417$0.188148
1651859160$0.04$0.04$0.04$0.0425$0.187985
1651859220$0.03$0.03$0.03$0.0310$0.187916
1651859280$0.03$0.04$0.03$0.0421$0.187777
1651859340$0.03$0.03$0.03$0.03111$0.187012
1651859400$0.04$0.04$0.04$0.0416$0.186909
1651859460$0.03$0.03$0.03$0.031$0.186902
1651859520$0.03$0.04$0.03$0.0447$0.186585
1651859580$0.03$0.03$0.02$0.02367$0.184111
1651859640$0.03$0.03$0.03$0.03118$0.183335
1651859700$0.02$0.02$0.02$0.0213$0.183244
1651859760$0.03$0.03$0.02$0.024$0.183217
1651859820$0.02$0.02$0.02$0.022$0.183203
1651859880$0.02$0.02$0.02$0.023$0.183183
1651859940$0.03$0.03$0.03$0.031$0.183176
1651860000$0.02$0.03$0.02$0.0336$0.18294
1651860060$0.02$0.03$0.02$0.023$0.182919
1651860120$0.03$0.03$0.03$0.032$0.182906
1651860180$0.03$0.03$0.02$0.02105$0.182182
1651860240$0.02$0.02$0.02$0.021$0.182175
1651860300$0.02$0.02$0.01$0.0156$0.181785
1651860360$0.01$0.01$0.01$0.013$0.181763
1651860420$0.01$0.01$0.01$0.0110$0.18169
1651860480$0.01$0.01$0.01$0.0113$0.181596
1651860540$0.01$0.01$0.01$0.015$0.18156
1651860600$0.01$0.01$0.01$0.015$0.181523
1651860660$0.01$0.01$0.01$0.011$0.181516
1651860720$0.01$0.01$0.01$0.011$0.181509
1651860840$0.02$0.02$0.02$0.02500$0.17817
1651860900$0.01$0.02$0.01$0.0252$0.17783
1651860960$0.01$0.02$0.01$0.023$0.17781
1651861020$0.02$0.02$0.01$0.018$0.177757
1651861080$0.02$0.02$0.02$0.026$0.177718
1651861140$0.01$0.01$0.01$0.011$0.177711
1651861200$0.01$0.02$0.01$0.0138$0.17745
1651861260$0.01$0.02$0.01$0.02155$0.176389
1651861320$0.01$0.01$0.01$0.012$0.176375
1651861380$0.02$0.02$0.02$0.024$0.176349
1651861440$0.02$0.02$0.02$0.0220$0.176215
1651861500$0.01$0.01$0.01$0.011$0.176215
1651861560$0.01$0.02$0.01$0.0116$0.176107
1651861620$0.01$0.01$0.01$0.013$0.176086
1651861740$0.01$0.01$0.01$0.011$0.17608
1651861800$0.01$0.01$0.01$0.0120$0.175944
1651861860$0.01$0.02$0.01$0.022$0.175931
1651861920$0.02$0.02$0.02$0.021$0.175925
1651861980$0.01$0.01$0.01$0.012$0.175911
1651862100$0.01$0.01$0.01$0.0121$0.175769
1651862400$0.01$0.02$0.01$0.0172$0.175295
1651862520$0.01$0.01$0.01$0.013$0.175275
1651862580$0.01$0.01$0.01$0.011$0.175268
1651862640$0.01$0.01$0.01$0.012$0.175255
1651862700$0.02$0.02$0.01$0.0115$0.175157
1651862760$0.01$0.01$0.01$0.013$0.175136
1651862820$0.01$0.01$0.01$0.011$0.17513
1651862880$0.01$0.01$0.01$0.012$0.175116
1651862940$0.01$0.01$0.01$0.011$0.17511
1651863000$0.01$0.01$0.01$0.0115$0.175009
1651863060$0.02$0.02$0.01$0.01417$0.172305
1651863120$0.01$0.01$0.01$0.013$0.172285
1651863180$0.01$0.01$0.01$0.0151$0.171956
1651863300$0.01$0.01$0.01$0.0118$0.17184
1651863480$0.01$0.01$0.01$0.018$0.171789
1651863600$0.04$0.04$0.04$0.041$0.171783
1651863720$0.01$0.01$0.01$0.013$0.171764
1651863840$0.01$0.01$0.01$0.01201$0.170482
1651863900$0.01$0.01$0.01$0.012$0.170469
1651863960$0.01$0.01$0.01$0.013$0.17045
1651864020$0.01$0.01$0.01$0.011$0.170444
1651864200$0.01$0.01$0.01$0.011$0.170438
1651864260$0.01$0.01$0.01$0.016$0.1704
1651864500$0.01$0.01$0.01$0.012$0.170387
1651864560$0.01$0.01$0.01$0.014$0.170362
1651864860$0.01$0.01$0.01$0.0116$0.170261
1651865160$0.01$0.01$0.01$0.013$0.170242
1651865280$0.01$0.01$0.01$0.011$0.170235
1651865340$0.01$0.01$0.01$0.013$0.170216
1651865520$0.01$0.01$0.01$0.016$0.170179
1651865820$0.01$0.01$0.01$0.0110$0.170116
1651865940$0.01$0.01$0.01$0.0141$0.169858
1651866180$0.01$0.01$0.01$0.013$0.169839
1651866300$0.01$0.01$0.01$0.012$0.169826
1651866540$0.01$0.01$0.01$0.012$0.169814
1651866720$0.01$0.01$0.01$0.0115$0.16972
1651867140$0.01$0.01$0.01$0.0130$0.169532
1651867620$0.01$0.01$0.01$0.0120$0.169407
1651867740$0.01$0.01$0.01$0.0110$0.169344