SPY7Jan22C471.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C471.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961060$6.70$6.70$6.70$6.702$6.70
1640961120$6.80$6.80$6.80$6.801$6.733333
1640961180$6.77$6.77$6.77$6.771$6.7425
1640961840$6.62$6.62$6.62$6.623$6.69
1640962020$6.31$6.31$6.31$6.313$6.576
1640962200$6.46$6.46$6.46$6.461$6.565454
1640962260$6.41$6.41$6.41$6.411$6.5525
1640962740$6.15$6.17$6.15$6.175$6.438823
1640962860$6.17$6.17$6.17$6.172$6.410526
1640963100$6.15$6.15$6.15$6.1512$6.309677
1640963460$6.51$6.51$6.51$6.511$6.315937
1640963940$6.64$6.64$6.64$6.645$6.359729
1640965020$6.17$6.17$6.17$6.172$6.35
1640965200$6.05$6.05$6.05$6.051$6.3425
1640965260$5.95$5.95$5.95$5.951$6.332926
1640965440$6.08$6.12$6.08$6.0818$6.265932
1640965500$6.15$6.15$6.15$6.158$6.252089
1640965560$6.05$6.05$6.05$6.051$6.249117
1640965620$6.07$6.07$6.01$6.0331$6.186565
1640965740$6.02$6.05$6.02$6.056$6.177333
1640965800$6.11$6.11$6.11$6.118$6.172566
1640965920$5.95$6.05$5.95$6.059$6.162704
1640966040$6.25$6.25$6.25$6.251$6.163414
1640966100$6.25$6.25$6.25$6.252$6.1648
1640966400$6.36$6.36$6.36$6.3610$6.179259
1640966520$6.14$6.14$6.14$6.148$6.177062
1640966580$6.15$6.15$6.15$6.158$6.175629
1640966940$6.22$6.22$6.22$6.221$6.175921
1640967000$6.17$6.17$6.17$6.175$6.175732
1640967120$6.29$6.34$6.29$6.346$6.181472
1640967360$6.25$6.25$6.25$6.251$6.18189
1640967480$6.41$6.41$6.41$6.418$6.1925
1640967600$6.38$6.41$6.38$6.4114$6.208225
1640967900$6.38$6.38$6.38$6.384$6.211842
1640967960$6.38$6.38$6.38$6.382$6.213593
1640968800$6.28$6.28$6.28$6.282$6.214278
1640969220$6.27$6.27$6.26$6.2610$6.21696
1640969580$6.02$6.02$6.02$6.022$6.215048
1640969640$6.01$6.01$6.01$6.012$6.213076
1640969760$6.15$6.15$6.15$6.154$6.211886
1640970000$5.90$5.90$5.90$5.904$6.206111
1640970120$6.08$6.08$6.08$6.089$6.201066
1640971440$5.98$5.98$5.98$5.981$6.200088
1640971500$5.95$5.95$5.95$5.951$6.198986
1640972700$6.21$6.21$6.21$6.211$6.199035
1640973120$6.24$6.24$6.24$6.241$6.199213
1640973180$6.25$6.25$6.25$6.254$6.200085
1640973300$6.24$6.24$6.24$6.244$6.200759
1640973360$6.26$6.26$6.26$6.263$6.2015
1640974860$6.60$6.60$6.60$6.6010$6.21744
1640974920$6.69$6.69$6.69$6.695$6.226705
1640976720$6.40$6.40$6.40$6.406$6.230689
1640978100$6.60$6.60$6.60$6.601$6.232099
1640980020$6.57$6.57$6.57$6.571$6.233384
1640980800$6.50$6.65$6.50$6.652$6.235962
1640981880$6.38$6.38$6.38$6.381$6.236503
1640981940$6.57$6.57$6.57$6.571$6.237752
1640982720$6.58$6.58$6.57$6.572$6.24026
1640983200$6.49$6.49$6.49$6.492$6.242103
1640983260$6.61$6.61$6.61$6.611$6.243455
1640983740$6.57$6.57$6.57$6.574$6.248188
1640983920$5.75$5.75$5.75$5.751$6.246389
1640984340$5.55$5.55$5.55$5.551$6.243884
1640984940$5.74$5.74$5.74$5.741$6.242078