SPY7Jan22C471.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C471.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306600 | $8.52 | $8.92 | $8.52 | $8.55 | 59 | $8.537457 |
| 1641306780 | $8.93 | $8.93 | $8.93 | $8.93 | 2 | $8.550327 |
| 1641306840 | $8.99 | $9.02 | $8.99 | $9.02 | 2 | $8.564761 |
| 1641306960 | $9.00 | $9.00 | $9.00 | $9.00 | 2 | $8.578153 |
| 1641307140 | $9.01 | $9.01 | $9.01 | $9.01 | 10 | $8.635733 |
| 1641307500 | $9.20 | $9.20 | $9.20 | $9.20 | 1 | $8.643157 |
| 1641307560 | $9.05 | $9.05 | $9.05 | $9.05 | 1 | $8.648441 |
| 1641307620 | $9.15 | $9.15 | $9.15 | $9.15 | 1 | $8.654871 |
| 1641308040 | $9.15 | $9.15 | $9.15 | $9.15 | 1 | $8.661139 |
| 1641308280 | $8.96 | $8.96 | $8.96 | $8.96 | 2 | $8.668518 |
| 1641308520 | $8.75 | $8.75 | $8.75 | $8.75 | 1 | $8.669512 |
| 1641308940 | $8.68 | $8.68 | $8.68 | $8.68 | 1 | $8.669638 |
| 1641309360 | $8.51 | $8.51 | $8.51 | $8.51 | 10 | $8.652473 |
| 1641309720 | $8.49 | $8.49 | $8.49 | $8.49 | 1 | $8.650744 |
| 1641310080 | $8.51 | $8.51 | $8.51 | $8.51 | 3 | $8.646391 |
| 1641310200 | $9.09 | $9.09 | $9.09 | $9.09 | 2 | $8.655353 |
| 1641310560 | $8.43 | $8.43 | $8.43 | $8.43 | 1 | $8.6531 |
| 1641311220 | $8.11 | $8.11 | $8.11 | $8.11 | 1 | $8.647722 |
| 1641311340 | $8.15 | $8.15 | $8.15 | $8.15 | 1 | $8.642843 |
| 1641311460 | $8.03 | $8.03 | $8.03 | $8.03 | 10 | $8.588125 |
| 1641311760 | $7.32 | $7.32 | $7.32 | $7.32 | 1 | $8.576902 |
| 1641312240 | $6.60 | $6.60 | $6.60 | $6.60 | 3 | $8.525775 |
| 1641312900 | $6.56 | $6.56 | $6.56 | $6.56 | 15 | $8.300687 |
| 1641314040 | $6.91 | $6.91 | $6.91 | $6.91 | 1 | $8.290151 |
| 1641314100 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $8.280676 |
| 1641314520 | $6.96 | $6.96 | $6.96 | $6.96 | 1 | $8.27082 |
| 1641314640 | $7.05 | $7.10 | $7.05 | $7.10 | 2 | $8.253235 |
| 1641314760 | $7.34 | $7.34 | $7.34 | $7.34 | 4 | $8.227142 |
| 1641314880 | $7.43 | $7.43 | $7.43 | $7.43 | 4 | $8.205 |
| 1641315300 | $7.39 | $7.39 | $7.39 | $7.39 | 1 | $8.199379 |
| 1641316080 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $8.191369 |
| 1641318000 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $8.183469 |
| 1641321120 | $6.19 | $6.19 | $6.19 | $6.19 | 4 | $8.130662 |
| 1641321240 | $6.02 | $6.02 | $6.02 | $6.02 | 1 | $8.116776 |
| 1641321480 | $6.14 | $6.14 | $6.14 | $6.14 | 1 | $8.103856 |
| 1641321540 | $6.25 | $6.25 | $6.25 | $6.25 | 5 | $8.045189 |
| 1641321600 | $6.06 | $6.06 | $6.06 | $6.06 | 15 | $7.873063 |
| 1641321960 | $6.20 | $6.20 | $6.20 | $6.20 | 78 | $7.353147 |
| 1641322020 | $6.18 | $6.18 | $6.18 | $6.18 | 32 | $7.220494 |
| 1641322380 | $6.03 | $6.03 | $6.03 | $6.03 | 1 | $7.216302 |
| 1641322440 | $5.82 | $5.82 | $5.82 | $5.82 | 1 | $7.211403 |
| 1641322560 | $5.71 | $5.71 | $5.71 | $5.71 | 35 | $7.047187 |
| 1641322800 | $5.84 | $5.84 | $5.84 | $5.84 | 3 | $7.035975 |
| 1641323280 | $5.90 | $5.90 | $5.90 | $5.90 | 3 | $7.025521 |
| 1641323820 | $6.30 | $6.30 | $6.28 | $6.28 | 6 | $7.012349 |
| 1641323880 | $6.27 | $6.27 | $6.27 | $6.27 | 3 | $7.005701 |
| 1641324000 | $6.30 | $6.30 | $6.30 | $6.30 | 3 | $6.999437 |
| 1641324480 | $6.14 | $6.14 | $6.14 | $6.14 | 6 | $6.984447 |
| 1641324660 | $6.60 | $6.60 | $6.60 | $6.60 | 5 | $6.978939 |
| 1641324780 | $6.77 | $6.77 | $6.77 | $6.77 | 1 | $6.978342 |
| 1641325320 | $6.77 | $6.77 | $6.77 | $6.77 | 3 | $6.976572 |
| 1641325980 | $6.98 | $6.98 | $6.98 | $6.98 | 1 | $6.976581 |
| 1641326220 | $6.94 | $6.94 | $6.94 | $6.94 | 1 | $6.976478 |
| 1641326760 | $7.13 | $7.13 | $7.13 | $7.13 | 45 | $6.99375 |
| 1641327180 | $7.29 | $7.29 | $7.29 | $7.29 | 1 | $6.994488 |
| 1641327300 | $7.38 | $7.38 | $7.38 | $7.38 | 8 | $7.002029 |
| 1641327600 | $7.50 | $7.50 | $7.50 | $7.50 | 2 | $7.004452 |
| 1641328080 | $7.61 | $7.61 | $7.61 | $7.61 | 5 | $7.01173 |
| 1641329220 | $7.97 | $7.97 | $7.97 | $7.97 | 2 | $7.016315 |
| 1641329400 | $8.02 | $8.02 | $8.02 | $8.02 | 3 | $7.023467 |
| 1641329460 | $8.14 | $8.14 | $8.14 | $8.14 | 41 | $7.122554 |
| 1641329580 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $7.124233 |
| 1641329640 | $8.05 | $8.05 | $8.05 | $8.05 | 5 | $7.134123 |
| 1641329940 | $7.12 | $7.12 | $7.12 | $7.12 | 3 | $7.134033 |