SPY7Jan22C471.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C471.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$6.44$6.44$6.44$6.441$6.44
1641220260$6.61$6.61$6.61$6.611$6.525
1641220380$6.90$6.90$6.90$6.903$6.75
1641220440$7.15$7.15$7.11$7.1116$7.052857
1641220500$6.98$7.00$6.98$7.0018$7.024358
1641220620$7.30$7.30$7.30$7.301$7.03125
1641221040$6.97$6.97$6.97$6.971$7.029756
1641221100$7.17$7.17$7.17$7.173$7.039318
1641221340$5.30$5.30$5.30$5.301$7.000666
1641221400$5.31$5.31$4.80$4.8019$6.379218
1641221460$5.12$5.41$5.12$5.412$6.345454
1641221520$5.54$5.54$5.50$5.509$6.246133
1641221760$5.74$5.74$5.74$5.745$6.2145
1641222540$5.60$5.60$5.60$5.604$6.185238
1641222600$5.90$5.90$5.90$5.904$6.172272
1641223080$6.34$6.34$6.34$6.341$6.174157
1641223200$6.15$6.15$6.15$6.151$6.173888
1641223500$6.35$6.35$6.35$6.351$6.175824
1641223800$6.35$6.35$6.35$6.355$6.184895
1641223920$6.10$6.10$6.10$6.105$6.180693
1641224040$6.09$6.09$6.09$6.091$6.179803
1641225180$6.09$6.09$6.09$6.092$6.178076
1641225240$6.13$6.13$6.13$6.131$6.177619
1641225600$6.07$6.07$6.07$6.073$6.174629
1641225780$6.08$6.08$6.08$6.081$6.173761
1641226080$5.75$5.75$5.74$5.7410$6.137394
1641226140$5.84$5.84$5.84$5.843$6.130081
1641226440$5.55$5.55$5.55$5.551$6.125365
1641226500$5.54$5.54$5.54$5.541$6.120645
1641226980$5.58$5.58$5.58$5.581$6.11632
1641227700$5.23$5.23$5.23$5.232$6.102362
1641227880$5.04$5.05$5.04$5.0526$5.923464
1641228120$5.49$5.49$5.49$5.493$5.915128
1641228420$5.76$5.85$5.76$5.8520$5.902613
1641228540$5.76$5.76$5.76$5.763$5.900223
1641228600$5.54$5.54$5.54$5.542$5.896243
1641228660$5.54$5.54$5.54$5.5410$5.877591
1641231660$5.74$5.74$5.74$5.741$5.876875
1641233460$5.71$5.71$5.71$5.711$5.87601
1641235020$6.00$6.00$6.00$6.0010$5.882118
1641236460$6.62$6.62$6.59$6.596$5.902583
1641236700$6.54$6.54$6.54$6.5410$5.931689
1641237300$6.65$6.65$6.65$6.652$5.93819
1641237720$6.62$6.62$6.62$6.621$5.941261
1641238740$6.80$6.80$6.80$6.801$5.945112
1641239040$7.29$7.29$7.29$7.291$5.951116
1641240120$6.93$6.93$6.93$6.935$5.972489
1641240720$7.05$7.05$7.05$7.055$5.995512
1641241440$6.98$7.01$6.98$7.018$6.028677
1641241500$7.01$7.01$7.01$7.011$6.032716
1641241860$7.06$7.06$7.06$7.061$6.036926
1641242100$7.18$7.18$7.18$7.181$6.041591
1641242220$7.23$7.23$7.23$7.232$6.051214
1641242400$7.05$7.05$7.05$7.0540$6.190418
1641242700$6.78$6.78$6.78$6.781$6.192465
1641242940$7.10$7.10$7.10$7.104$6.204897
1641243180$6.98$6.98$6.96$6.9611$6.23297
1641243300$7.12$7.12$7.12$7.1210$6.261309
1641243480$7.00$7.00$7.00$7.005$6.272924