SPY7Jan22C471.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 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
1641306600$8.52$8.92$8.52$8.5559$8.537457
1641306780$8.93$8.93$8.93$8.932$8.550327
1641306840$8.99$9.02$8.99$9.022$8.564761
1641306960$9.00$9.00$9.00$9.002$8.578153
1641307140$9.01$9.01$9.01$9.0110$8.635733
1641307500$9.20$9.20$9.20$9.201$8.643157
1641307560$9.05$9.05$9.05$9.051$8.648441
1641307620$9.15$9.15$9.15$9.151$8.654871
1641308040$9.15$9.15$9.15$9.151$8.661139
1641308280$8.96$8.96$8.96$8.962$8.668518
1641308520$8.75$8.75$8.75$8.751$8.669512
1641308940$8.68$8.68$8.68$8.681$8.669638
1641309360$8.51$8.51$8.51$8.5110$8.652473
1641309720$8.49$8.49$8.49$8.491$8.650744
1641310080$8.51$8.51$8.51$8.513$8.646391
1641310200$9.09$9.09$9.09$9.092$8.655353
1641310560$8.43$8.43$8.43$8.431$8.6531
1641311220$8.11$8.11$8.11$8.111$8.647722
1641311340$8.15$8.15$8.15$8.151$8.642843
1641311460$8.03$8.03$8.03$8.0310$8.588125
1641311760$7.32$7.32$7.32$7.321$8.576902
1641312240$6.60$6.60$6.60$6.603$8.525775
1641312900$6.56$6.56$6.56$6.5615$8.300687
1641314040$6.91$6.91$6.91$6.911$8.290151
1641314100$7.03$7.03$7.03$7.031$8.280676
1641314520$6.96$6.96$6.96$6.961$8.27082
1641314640$7.05$7.10$7.05$7.102$8.253235
1641314760$7.34$7.34$7.34$7.344$8.227142
1641314880$7.43$7.43$7.43$7.434$8.205
1641315300$7.39$7.39$7.39$7.391$8.199379
1641316080$7.03$7.03$7.03$7.031$8.191369
1641318000$7.03$7.03$7.03$7.031$8.183469
1641321120$6.19$6.19$6.19$6.194$8.130662
1641321240$6.02$6.02$6.02$6.021$8.116776
1641321480$6.14$6.14$6.14$6.141$8.103856
1641321540$6.25$6.25$6.25$6.255$8.045189
1641321600$6.06$6.06$6.06$6.0615$7.873063
1641321960$6.20$6.20$6.20$6.2078$7.353147
1641322020$6.18$6.18$6.18$6.1832$7.220494
1641322380$6.03$6.03$6.03$6.031$7.216302
1641322440$5.82$5.82$5.82$5.821$7.211403
1641322560$5.71$5.71$5.71$5.7135$7.047187
1641322800$5.84$5.84$5.84$5.843$7.035975
1641323280$5.90$5.90$5.90$5.903$7.025521
1641323820$6.30$6.30$6.28$6.286$7.012349
1641323880$6.27$6.27$6.27$6.273$7.005701
1641324000$6.30$6.30$6.30$6.303$6.999437
1641324480$6.14$6.14$6.14$6.146$6.984447
1641324660$6.60$6.60$6.60$6.605$6.978939
1641324780$6.77$6.77$6.77$6.771$6.978342
1641325320$6.77$6.77$6.77$6.773$6.976572
1641325980$6.98$6.98$6.98$6.981$6.976581
1641326220$6.94$6.94$6.94$6.941$6.976478
1641326760$7.13$7.13$7.13$7.1345$6.99375
1641327180$7.29$7.29$7.29$7.291$6.994488
1641327300$7.38$7.38$7.38$7.388$7.002029
1641327600$7.50$7.50$7.50$7.502$7.004452
1641328080$7.61$7.61$7.61$7.615$7.01173
1641329220$7.97$7.97$7.97$7.972$7.016315
1641329400$8.02$8.02$8.02$8.023$7.023467
1641329460$8.14$8.14$8.14$8.1441$7.122554
1641329580$7.90$7.90$7.90$7.901$7.124233
1641329640$8.05$8.05$8.05$8.055$7.134123
1641329940$7.12$7.12$7.12$7.123$7.134033