SPY7Jan22C470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C470.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961060$7.47$7.47$7.47$7.471$7.47
1640961120$7.70$7.70$7.60$7.6011$7.6725
1640961300$7.89$7.91$7.89$7.916$7.750555
1640961420$7.75$7.75$7.75$7.751$7.750526
1640961600$8.00$8.00$8.00$8.002$7.774285
1640961900$7.50$7.50$7.50$7.501$7.761818
1640962020$7.20$7.20$7.20$7.201$7.737391
1640962080$7.10$7.10$7.07$7.0726$7.392448
1640962260$7.22$7.22$7.19$7.193$7.381923
1640962560$7.54$7.54$7.54$7.5410$7.407419
1640962620$7.26$7.28$7.26$7.283$7.40123
1640962740$6.91$6.91$6.90$6.902$7.386417
1640963040$6.95$6.95$6.95$6.951$7.38
1640963520$7.26$7.26$7.26$7.261$7.37826
1640963820$7.38$7.38$7.38$7.381$7.378285
1640964000$7.35$7.35$7.35$7.352$7.3775
1640964840$6.90$6.90$6.90$6.901$7.370958
1640964900$6.90$6.90$6.90$6.901$7.364594
1640965020$6.84$6.84$6.84$6.841$7.3576
1640965260$6.65$6.69$6.65$6.692$7.33974
1640965500$6.89$6.95$6.89$6.952$7.329113
1640965800$6.90$6.90$6.90$6.901$7.32375
1640965860$6.83$6.83$6.66$6.667$7.272298
1640966220$7.05$7.05$7.05$7.051$7.269772
1640966520$6.91$6.91$6.91$6.911$7.26573
1640966760$6.96$6.96$6.96$6.962$7.25901
1640967120$7.11$7.11$7.11$7.1110$7.244257
1640967480$7.20$7.20$7.20$7.2080$7.224696
1640968080$7.20$7.20$7.20$7.201$7.22456
1640968320$7.10$7.10$7.10$7.103$7.22254
1640968500$7.00$7.00$7.00$7.004$7.21783
1640968680$6.99$6.99$6.99$6.9912$7.204228
1640968740$7.01$7.01$7.01$7.018$7.196794
1640969160$7.14$7.14$7.14$7.148$7.1947
1640969220$7.07$7.07$7.06$7.0615$7.186206
1640969340$6.95$6.95$6.95$6.954$7.182203
1640969460$6.95$6.95$6.91$6.918$7.174098
1640970000$6.65$6.65$6.65$6.651$7.171959
1640970480$6.90$6.90$6.90$6.904$7.16759
1640971020$6.58$6.58$6.58$6.581$7.16524
1640971080$6.57$6.57$6.57$6.571$7.162868
1640971260$6.60$6.60$6.60$6.601$7.160634
1640971380$6.66$6.66$6.66$6.661$7.158656
1640971620$6.74$6.74$6.74$6.741$7.157007
1640972100$6.69$6.69$6.69$6.692$7.153359
1640972160$6.85$6.85$6.85$6.851$7.152178
1640972220$6.89$6.89$6.89$6.892$7.150154
1640972280$6.85$6.85$6.85$6.851$7.149
1640972640$7.03$7.03$7.03$7.0310$7.144592
1640972820$6.90$6.90$6.90$6.901$7.14369
1640973180$7.04$7.04$7.04$7.044$7.142181
1640973240$7.02$7.02$7.02$7.021$7.141739
1640973840$7.46$7.46$7.46$7.461$7.142888
1640973900$7.50$7.50$7.50$7.501$7.144172
1640974080$7.53$7.53$7.50$7.502$7.146821
1640974260$7.47$7.47$7.47$7.474$7.151373
1640974800$7.38$7.40$7.38$7.402$7.153041
1640975280$7.47$7.47$7.46$7.464$7.157344
1640975340$7.46$7.46$7.46$7.461$7.158384
1640975520$7.41$7.41$7.41$7.411$7.159246
1640975700$7.59$7.66$7.59$7.664$7.165777
1640975880$7.44$7.44$7.44$7.441$7.1667
1640976240$7.31$7.31$7.31$7.314$7.168604
1640977200$7.47$7.47$7.47$7.4732$7.197567
1640977260$7.52$7.52$7.52$7.522$7.199492
1640977380$7.58$7.58$7.58$7.582$7.20175
1640977800$7.54$7.54$7.54$7.542$7.203746
1640977920$7.50$7.56$7.50$7.563$7.206695
1640978220$7.27$7.27$7.27$7.273$7.207246
1640978580$7.25$7.25$7.25$7.251$7.207369
1640979000$7.50$7.50$7.50$7.501$7.208213
1640979480$7.40$7.42$7.39$7.413,048$7.388132
1640979600$7.44$7.44$7.44$7.441$7.388147
1640979660$7.44$7.50$7.44$7.502$7.388195
1640979780$7.45$7.45$7.45$7.451$7.388214
1640979840$7.46$7.46$7.46$7.462$7.388256
1640979900$7.41$7.41$7.39$7.393$7.388263
1640979960$7.40$7.40$7.40$7.40199$7.388912
1640980140$7.30$7.30$7.27$7.272$7.388854
1640980200$7.35$7.35$7.35$7.3510$7.388746
1640980260$7.33$7.33$7.33$7.33500$7.381608
1640980500$7.26$7.26$7.26$7.261$7.381579
1640980620$7.13$7.13$7.13$7.131$7.381518
1640981520$7.29$7.29$7.29$7.291$7.381495
1640981640$7.19$7.19$7.19$7.191$7.381449
1640981880$7.25$7.25$7.25$7.251$7.381417
1640982000$7.25$7.25$7.25$7.251$7.381385
1640982480$7.50$7.50$7.50$7.501$7.381414
1640982600$7.44$7.44$7.44$7.441$7.381428
1640982660$7.45$7.45$7.36$7.364$7.381429
1640982780$7.25$7.25$7.25$7.252$7.381365
1640982900$7.17$7.17$7.17$7.173$7.381212
1640983080$7.15$7.15$7.14$7.147$7.380811
1640983260$7.48$7.48$7.48$7.481$7.380835
1640983320$7.40$7.40$7.40$7.401$7.38084
1640983380$7.27$7.27$7.27$7.271$7.380813
1640983560$7.60$7.60$7.60$7.601$7.380866
1640983620$7.40$7.40$7.40$7.401$7.380871
1640983680$7.41$7.41$7.41$7.411$7.380878
1640983740$7.31$7.31$7.31$7.311$7.380861
1640983800$6.80$6.80$6.80$6.801$7.380721
1640983860$6.68$6.68$6.68$6.681$7.380552
1640984220$6.37$6.40$6.37$6.403$7.379828
1640984280$6.40$6.40$6.35$6.353$7.379102
1640984340$6.28$6.28$6.28$6.281$7.378837
1640984400$6.67$6.83$6.67$6.832$7.378535
1640984460$6.60$6.60$6.60$6.602$7.37816
1640984520$6.52$6.52$6.40$6.402$7.377719
1640984880$6.58$6.58$6.58$6.581$7.377527