SPY7Jan22C470.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C470.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$7.44$7.50$7.44$7.506$7.46
1641220440$7.88$7.88$7.88$7.881$7.52
1641220500$7.87$7.87$7.87$7.871$7.56375
1641220560$8.10$8.12$8.05$8.1241$8.006734
1641220680$8.25$8.25$8.25$8.251$8.0116
1641220740$8.08$8.10$8.05$8.063,134$8.062726
1641220860$8.00$8.01$7.98$8.0112$8.062515
1641220920$7.96$7.96$7.85$7.8511$8.062004
1641220980$7.91$7.91$7.91$7.911$8.061957
1641221100$7.90$7.90$7.90$7.901$8.061907
1641221160$7.45$7.46$7.45$7.463$8.061338
1641221220$7.39$7.39$7.00$7.003$8.060531
1641221280$6.28$6.44$6.20$6.448$8.05605
1641221340$6.27$6.27$6.27$6.271$8.055496
1641221400$5.90$5.90$5.50$5.7914$8.045145
1641221460$6.00$6.18$6.00$6.187$8.040788
1641221520$6.45$6.45$6.11$6.1120$8.030192
1641221580$6.10$6.20$6.10$6.2011$8.02346
1641221640$6.20$6.20$6.20$6.201$8.02346
1641221700$5.98$6.06$5.98$6.038$8.018547
1641221760$6.62$6.62$6.62$6.6210$8.014303
1641221820$6.40$6.50$6.40$6.503$8.012895
1641221880$6.55$6.55$6.27$6.2711$8.007585
1641222000$6.17$6.60$6.17$6.603$8.006105
1641222060$6.73$6.73$6.67$6.6724$7.996762
1641222120$6.43$6.43$6.43$6.431$7.996293
1641222240$6.43$6.48$6.43$6.4815$7.989358
1641222300$6.21$6.21$6.21$6.218$7.985122
1641222600$6.68$6.69$6.68$6.699$7.981647
1641222720$6.55$6.55$6.55$6.551$7.981222
1641223080$7.18$7.18$7.18$7.181$7.980984
1641223140$7.09$7.10$7.09$7.099$7.978615
1641223200$6.98$6.98$6.98$6.981$7.97832
1641223320$6.73$6.85$6.73$6.768$7.975417
1641223440$7.10$7.10$7.10$7.101$7.975159
1641223500$7.36$7.36$7.36$7.364$7.974434
1641223560$7.31$7.31$7.31$7.312$7.974042
1641223680$7.34$7.34$7.34$7.341$7.973856
1641223740$7.40$7.48$7.40$7.483$7.973373
1641223800$7.16$7.16$7.16$7.169$7.971226
1641223860$7.03$7.03$7.03$7.032$7.970674
1641223920$6.99$7.00$6.97$6.9720$7.964911
1641224280$6.88$6.88$6.85$6.8510$7.961708
1641224460$6.90$6.90$6.90$6.901$7.9614
1641224700$6.77$6.77$6.77$6.7710$7.957949
1641225060$7.01$7.01$7.01$7.016$7.956304
1641225840$6.80$6.80$6.80$6.803$7.955301
1641225900$6.84$6.84$6.84$6.845$7.953693
1641226260$6.43$6.54$6.43$6.545$7.951624
1641226380$6.42$6.42$6.42$6.421$7.951183
1641226500$6.34$6.34$6.34$6.341$7.950719
1641226620$6.35$6.35$6.35$6.3510$7.946124
1641226800$6.23$6.23$6.23$6.2325$7.933893
1641226860$6.29$6.29$6.29$6.291$7.933425
1641227100$6.49$6.49$6.43$6.432$7.932586
1641227280$6.35$6.35$6.35$6.354$7.930785
1641227340$6.35$6.35$6.35$6.351$7.930335
1641227520$6.43$6.43$6.43$6.435$7.928205
1641227760$6.08$6.08$6.08$6.085$7.925584
1641227820$5.90$5.90$5.86$5.8917$7.915692
1641227940$5.87$5.87$5.87$5.871$7.915115
1641228180$6.25$6.25$6.25$6.251$7.914645
1641228420$6.45$6.67$6.45$6.6715$7.909092
1641228660$6.27$6.27$6.27$6.275$7.906793
1641228780$6.33$6.33$6.33$6.3310$7.902383
1641228900$6.48$6.48$6.48$6.4810$7.898415
1641228960$6.32$6.41$6.32$6.4111$7.893612
1641229020$6.38$6.38$6.38$6.3810$7.889414
1641229200$6.30$6.30$6.30$6.305$7.887214
1641229320$6.20$6.20$6.20$6.205$7.884881
1641229560$6.28$6.29$6.28$6.2927$7.873005
1641229800$6.51$6.51$6.51$6.511$7.872631
1641230280$6.55$6.55$6.55$6.5515$7.867209
1641230460$6.61$6.61$6.61$6.615$7.865493
1641230520$6.69$6.71$6.69$6.7111$7.862029
1641230640$6.79$6.79$6.79$6.791$7.861738
1641230700$6.71$6.71$6.67$6.6755$7.844224
1641231300$6.69$6.69$6.69$6.692$7.843605
1641231540$6.57$6.57$6.57$6.571$7.843264
1641231660$6.55$6.55$6.55$6.552$7.842572
1641232920$6.39$6.39$6.39$6.391$7.842183
1641233520$6.65$6.65$6.65$6.653$7.841227
1641233940$6.85$6.85$6.85$6.851$7.840962
1641234420$6.88$6.88$6.88$6.881$7.840705
1641234840$6.79$6.79$6.79$6.791$7.840424
1641234900$6.84$6.84$6.84$6.8450$7.827237
1641235140$6.78$6.78$6.78$6.7830$7.819019
1641235260$6.80$6.80$6.80$6.805$7.817688
1641235320$6.90$6.90$6.90$6.905$7.81649
1641235440$7.00$7.00$7.00$7.003$7.815852
1641235620$7.03$7.03$7.03$7.033$7.815238
1641235800$7.09$7.09$7.09$7.091$7.815049
1641236280$7.32$7.32$7.32$7.321$7.81492
1641236580$7.28$7.28$7.28$7.285$7.814225
1641236880$7.50$7.50$7.50$7.501$7.814143
1641237660$7.55$7.55$7.55$7.552$7.814006
1641238560$7.55$7.55$7.55$7.5530$7.811964
1641238860$7.83$7.85$7.83$7.859$7.812026
1641238980$7.87$8.00$7.87$8.002$7.812089
1641239040$8.02$8.18$8.02$8.1816$7.812982
1641239160$8.14$8.14$8.14$8.141$7.813066
1641239220$8.12$8.12$8.12$8.125$7.813458
1641239280$8.05$8.05$8.05$8.055$7.81376
1641239520$7.95$7.98$7.95$7.982$7.813837
1641239760$7.89$7.89$7.89$7.891$7.813857
1641240240$7.86$7.86$7.86$7.861$7.813868
1641241080$7.85$7.85$7.85$7.851$7.813878
1641241200$7.93$7.93$7.93$7.935$7.814025
1641241320$8.02$8.02$8.02$8.021$7.814078
1641241740$7.94$7.94$7.94$7.9410$7.814398
1641241860$7.97$7.97$7.97$7.971$7.814437
1641242220$8.20$8.20$8.20$8.2021$7.816482
1641242280$8.11$8.11$8.05$8.052$7.816615
1641242340$7.94$7.94$7.94$7.941$7.816646
1641242400$7.89$7.89$7.89$7.8911$7.816849
1641242460$7.65$7.65$7.65$7.6557$7.81449
1641242520$7.60$7.60$7.60$7.6035$7.812643
1641242580$7.42$7.42$7.42$7.4215$7.8112
1641242640$7.43$7.50$7.43$7.5011$7.810193
1641242700$7.70$7.70$7.70$7.701$7.810166
1641242760$7.74$7.78$7.74$7.782$7.810141
1641242880$8.04$8.04$8.04$8.041$7.810197
1641242940$8.01$8.01$8.01$8.012$7.810295
1641243180$7.87$7.87$7.87$7.8710$7.81044
1641243240$7.94$7.94$7.94$7.945$7.810598
1641243480$7.91$7.91$7.91$7.9120$7.811079
1641243540$7.76$8.22$7.76$8.1022$7.812888
1641243600$8.10$8.14$8.10$8.143$7.813104
1641243720$8.18$8.18$8.18$8.182$7.813281
1641244020$8.16$8.16$8.16$8.162$7.813447