SPY7Jan22C471.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 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
1641393000$7.10$7.10$7.10$7.101$7.10
1641393240$6.13$6.13$6.13$6.132$6.453333
1641393360$6.09$6.09$6.09$6.091$6.3625
1641393660$6.80$6.80$6.80$6.80108$6.784375
1641393720$6.63$6.63$6.63$6.633$6.780347
1641394260$6.61$6.61$6.61$6.611$6.778879
1641394320$6.83$6.83$6.83$6.831$6.779316
1641394740$6.72$6.72$6.72$6.721$6.778813
1641395520$6.66$6.66$6.66$6.664$6.774918
1641395940$6.54$6.54$6.54$6.548$6.760461
1641396060$6.66$6.75$6.66$6.7530$6.752875
1641396120$6.82$6.82$6.82$6.821$6.753291
1641396360$7.17$7.17$7.17$7.1730$6.818743
1641397020$6.72$6.72$6.72$6.724$6.816717
1641397200$6.64$6.64$6.64$6.646$6.811442
1641397500$6.69$6.74$6.69$6.74150$6.772649
1641397620$6.47$6.47$6.47$6.474$6.769239
1641398760$6.37$6.37$6.37$6.3715$6.753054
1641399060$6.15$6.17$6.14$6.1422$6.719234
1641399240$6.36$6.36$6.36$6.363$6.716506
1641400320$6.40$6.40$6.40$6.401$6.715707
1641401040$5.94$5.94$5.94$5.941$6.713753
1641401280$6.03$6.03$6.03$6.035$6.705248
1641401460$6.05$6.05$6.05$6.055$6.697199
1641401640$5.98$5.98$5.98$5.9810$6.68
1641401820$6.06$6.06$6.06$6.0610$6.66548
1641402000$6.00$6.00$6.00$6.001$6.663925
1641404520$5.86$5.86$5.86$5.865$6.654642
1641404580$5.79$5.79$5.79$5.791$6.652649
1641405060$5.64$5.64$5.64$5.645$6.641116
1641405120$5.64$5.64$5.64$5.642$6.636575
1641405480$5.67$5.67$5.67$5.675$6.625739
1641405540$5.57$5.57$5.57$5.571$6.623378
1641405960$5.48$5.48$5.48$5.481$6.620825
1641406140$5.25$5.25$5.25$5.252$6.614733
1641406200$5.23$5.23$5.23$5.231$6.611662
1641406500$5.43$5.43$5.43$5.431$6.609048
1641406560$5.44$5.44$5.44$5.4410$6.583744
1641406860$5.60$5.60$5.60$5.603$6.577397
1641406920$5.58$5.58$5.58$5.587$6.562605
1641407400$5.52$5.54$5.52$5.543$6.556105
1641408060$5.62$5.62$5.62$5.621$6.554138
1641408600$5.45$5.45$5.45$5.456$6.540394
1641408900$5.45$5.45$5.45$5.4510$6.518231
1641409140$5.54$5.54$5.54$5.541$6.516247
1641409200$5.38$5.38$5.38$5.381$6.513947
1641409320$5.78$6.24$5.78$6.2411$6.498871
1641409380$5.68$5.68$5.45$5.453$6.493562
1641409440$5.37$5.37$5.00$5.0051$6.35796
1641409500$5.07$5.07$4.90$4.908$6.337777
1641409620$4.83$4.83$4.80$4.802$6.332425
1641409680$5.03$5.03$5.03$5.032$6.327863
1641409740$5.10$5.10$5.10$5.105$6.317204
1641409800$4.62$4.62$4.52$4.522$6.311159
1641409860$4.40$4.41$4.40$4.412$6.304586
1641409920$4.35$4.35$4.25$4.2524$6.226258
1641409980$4.15$4.15$4.15$4.154$6.212598
1641410040$3.93$4.09$3.93$4.096$6.191596
1641410100$4.08$4.08$4.05$4.05110$5.870359
1641410160$4.24$4.24$4.01$4.0413$5.840746
1641410280$4.13$4.13$3.98$3.982$5.835913
1641410400$3.89$4.07$3.89$4.077$5.818016
1641410460$3.98$3.98$3.85$3.857$5.799893
1641410520$3.92$3.92$3.85$3.8527$5.734641
1641410580$3.86$3.86$3.86$3.865$5.7227
1641410640$3.86$3.93$3.86$3.9311$5.697839
1641410700$3.93$3.93$3.85$3.875$5.686454
1641410760$3.80$3.80$3.79$3.793$5.679402
1641410820$4.11$4.16$4.11$4.1522$5.638474
1641410880$4.09$4.20$4.01$4.01111$5.467011
1641410940$3.83$3.87$3.83$3.8635$5.40894
1641411000$3.93$4.07$3.93$4.073$5.404533
1641411060$3.98$3.98$3.98$3.9810$5.390071
1641411120$3.86$3.86$3.78$3.7816$5.364415
1641411180$3.71$3.75$3.58$3.5835$5.308185
1641411240$3.46$3.46$3.38$3.385$5.299058
1641411300$3.37$3.37$3.37$3.371$5.297207
1641411360$3.37$3.49$3.37$3.49135$5.084519
1641411420$3.42$3.42$3.38$3.3821$5.055175
1641411540$3.23$3.23$3.07$3.1419$5.025447
1641411600$3.05$3.05$3.00$3.0021$4.991373
1641411660$2.99$2.99$2.92$2.9796$4.846814
1641411720$3.01$3.02$2.85$2.85241$4.565117
1641411780$2.78$2.88$2.76$2.8282$4.479052
1641411840$2.84$2.84$2.68$2.7087$4.392052
1641411900$2.73$2.76$2.70$2.72404$4.07911
1641411960$2.72$2.75$2.63$2.70171$3.97727
1641412020$2.65$2.83$2.60$2.75115$3.918171
1641412080$2.71$2.80$2.68$2.76514$3.710722
1641412140$2.77$2.90$2.73$2.90338$3.614598
1641412200$2.89$2.95$2.85$2.92145$3.584208
1641412260$2.90$3.00$2.90$2.91125$3.562561
1641412320$3.02$3.02$2.93$2.94314$3.514875
1641412380$2.90$2.90$2.74$2.75221$3.474957
1641412440$2.73$2.91$2.73$2.91120$3.456314
1641412500$2.89$2.89$2.66$2.6790$3.440627
1641412560$2.68$2.74$2.67$2.7090$3.425299
1641412620$2.68$2.83$2.65$2.83171$3.397764
1641412680$2.75$2.85$2.72$2.7519$3.395116
1641412740$2.75$2.75$2.74$2.754$3.394551
1641412800$2.74$2.74$2.53$2.53256$3.350409
1641412860$2.57$2.58$2.51$2.55104$3.333472
1641412920$2.52$2.54$2.48$2.49555$3.25185
1641412980$2.48$2.63$2.48$2.5599$3.239755
1641413040$2.57$2.57$2.30$2.32590$3.156543
1641413100$2.32$2.40$2.24$2.24423$3.099795
1641413160$2.23$2.31$2.23$2.24129$3.083968
1641413220$2.31$2.31$2.15$2.19225$3.056343
1641413280$2.17$2.19$1.98$2.06346$3.008825
1641413340$2.07$2.24$2.07$2.19390$2.966843
1641413400$2.18$2.28$2.12$2.17234$2.943394
1641413460$2.19$2.34$2.19$2.32687$2.890846
1641413520$2.32$2.40$2.27$2.38492$2.861428
1641413580$2.36$2.45$2.36$2.39753$2.826302
1641413640$2.39$2.43$2.27$2.27198$2.817026
1641413700$2.29$2.30$2.17$2.22287$2.800725
1641413760$2.20$2.39$2.20$2.2583$2.796515
1641413820$2.23$2.38$2.23$2.36386$2.778904
1641413880$2.37$2.40$2.25$2.34158$2.772604
1641413940$2.29$2.33$2.23$2.3368$2.769541
1641414000$2.36$2.42$2.18$2.18392$2.755255
1641414060$2.18$2.23$2.17$2.18327$2.739504
1641414120$2.21$2.28$2.16$2.18208$2.730182
1641414180$2.17$2.33$2.14$2.21359$2.714786
1641414240$2.24$2.30$2.24$2.28193$2.708087
1641414300$2.28$2.28$2.12$2.14242$2.698345
1641414360$2.23$2.36$2.23$2.31296$2.689111
1641414420$2.27$2.27$2.09$2.09147$2.683636
1641414480$2.10$2.25$2.07$2.17593$2.661956
1641414540$2.12$2.16$2.06$2.14620$2.6387
1641414600$2.14$2.14$2.01$2.11299$2.626804
1641414660$2.07$2.25$2.04$2.18490$2.612343
1641414720$2.20$2.20$2.00$2.02287$2.602303
1641414780$2.03$2.11$2.02$2.1174$2.599688
1641414840$2.11$2.11$2.00$2.08263$2.590086
1641414900$2.09$2.11$1.96$2.05120$2.585792
1641414960$2.09$2.18$2.08$2.17318$2.576967
1641415020$2.16$2.29$2.14$2.28667$2.563228
1641415080$2.27$2.41$2.27$2.301,294$2.550098
1641415140$2.31$2.32$2.16$2.21437$2.54293
1641415200$2.21$2.37$2.18$2.30471$2.536953
1641415260$2.30$2.40$2.26$2.37485$2.53197
1641415320$2.36$2.36$2.18$2.19204$2.529384
1641415380$2.19$2.32$2.19$2.3293$2.528196
1641415440$2.25$2.25$2.09$2.10438$2.51991
1641415500$2.11$2.12$1.97$2.09390$2.510586
1641415560$2.00$2.12$1.97$2.03456$2.500915
1641415620$2.02$2.06$1.89$1.99450$2.489351
1641415680$1.95$1.95$1.85$1.91318$2.48099
1641415740$1.93$1.93$1.83$1.83268$2.473417
1641415800$1.83$1.91$1.70$1.78508$2.459452
1641415860$1.79$1.82$1.75$1.75342$2.449686
1641415920$1.74$1.99$1.74$1.99230$2.443669
1641415980$1.96$1.96$1.80$1.8250$2.442409
1641416040$1.86$1.93$1.75$1.76213$2.437113
1641416100$1.75$1.79$1.65$1.67512$2.421092
1641416160$1.67$1.67$1.52$1.55262$2.411899
1641416220$1.55$1.61$1.50$1.52455$2.396329
1641416280$1.53$1.57$1.52$1.53170$2.39053
1641416340$1.54$1.55$1.36$1.45985$2.354831
1641416400$1.45$1.49$1.40$1.4072$2.352305
1641416460$1.46$1.46$1.37$1.37145$2.346989
1641416520$1.39$1.41$1.39$1.4072$2.344408
1641416580$1.39$1.41$1.39$1.4127$2.343438
1641416640$1.40$1.40$1.31$1.35316$2.331491
1641416700$1.37$1.39$1.32$1.3296$2.327896
1641416760$1.34$1.36$1.34$1.3613$2.327424
1641416820$1.42$1.46$1.42$1.4348$2.325805
1641416880$1.47$1.48$1.47$1.489$2.325519
1641416940$1.47$1.47$1.46$1.4677$2.323039
1641417000$1.45$1.45$1.41$1.417$2.322805
1641417060$1.44$1.45$1.41$1.4323$2.322053
1641417120$1.41$1.41$1.39$1.3937$2.320783
1641417180$1.45$1.45$1.42$1.426$2.320586
1641417240$1.43$1.48$1.43$1.4555$2.31883