SPY7Jan22C471.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 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
1641567300$0.40$1.10$0.38$0.48336$0.306848
1641566760$0.42$0.44$0.38$0.42260$0.284772
1641567240$0.38$0.41$0.38$0.40327$0.302653
1641567480$0.40$0.40$0.37$0.39237$0.314695
1641567360$0.48$0.48$0.37$0.39352$0.31165
1641567420$0.38$0.42$0.37$0.39208$0.313079
1641566700$0.36$0.46$0.36$0.41557$0.280422
1641567180$0.39$0.42$0.36$0.38192$0.299564
1641567120$0.37$0.39$0.36$0.3863$0.297863
1641566940$0.39$0.40$0.35$0.35113$0.292518
1641567540$0.41$0.41$0.35$0.36264$0.315845
1641567060$0.40$0.43$0.35$0.36407$0.297331
1641566820$0.42$0.49$0.33$0.33475$0.289518
1641566880$0.36$0.38$0.33$0.38312$0.291496
1641567000$0.35$0.39$0.33$0.39109$0.293314
1641567720$0.31$0.34$0.31$0.32105$0.315766
1641566640$0.32$0.39$0.31$0.38471$0.268903
1641567600$0.36$0.37$0.30$0.31330$0.316176
1641567780$0.32$0.32$0.29$0.29257$0.315435
1641567660$0.31$0.31$0.28$0.30257$0.315659
1641567840$0.31$0.31$0.27$0.27376$0.314703
1641566580$0.26$0.33$0.26$0.32413$0.262656
1641565860$0.30$0.32$0.26$0.291,065$0.29352
1641565800$0.31$0.37$0.25$0.31895$0.300134
1641565920$0.27$0.29$0.24$0.25812$0.287965
1641566520$0.25$0.27$0.24$0.24131$0.260218
1641566460$0.25$0.27$0.23$0.24164$0.26046
1641566040$0.25$0.27$0.23$0.23161$0.282364
1641565980$0.25$0.28$0.23$0.24374$0.284173
1641566400$0.26$0.26$0.22$0.24223$0.26079
1641566340$0.22$0.25$0.22$0.25330$0.261289
1641568020$0.23$0.23$0.21$0.2151$0.30978
1641566280$0.21$0.23$0.20$0.23195$0.262273
1641566100$0.24$0.27$0.20$0.211,424$0.268167
1641567900$0.27$0.27$0.20$0.20409$0.311678
1641567960$0.20$0.23$0.20$0.23213$0.310108
1641566220$0.20$0.21$0.19$0.21116$0.263987
1641566160$0.22$0.24$0.19$0.19337$0.265345
1641568080$0.22$0.22$0.19$0.20173$0.308515
1641568380$0.20$0.21$0.19$0.2141$0.29655
1641568320$0.18$0.21$0.18$0.19274$0.296819
1641568140$0.21$0.21$0.18$0.18321$0.305632
1641568440$0.20$0.20$0.17$0.18110$0.295705
1641568200$0.18$0.19$0.17$0.17605$0.300338
1641568260$0.18$0.19$0.15$0.19211$0.298532
1641568560$0.14$0.15$0.14$0.15244$0.290618
1641568620$0.15$0.16$0.14$0.15146$0.289312
1641568680$0.16$0.16$0.14$0.1435$0.289007
1641568500$0.16$0.17$0.13$0.15282$0.292968
1641568740$0.14$0.15$0.13$0.14341$0.285826
1641569280$0.13$0.14$0.13$0.1311$0.266947
1641569220$0.13$0.15$0.13$0.1451$0.267027
1641568980$0.14$0.15$0.13$0.14326$0.277884
1641569160$0.13$0.14$0.12$0.14252$0.267394
1641568800$0.13$0.14$0.12$0.1363$0.285198
1641568920$0.13$0.14$0.12$0.13408$0.280582
1641569580$0.11$0.12$0.11$0.1137$0.264497
1641569640$0.11$0.12$0.11$0.1220$0.264338
1641569460$0.13$0.13$0.11$0.1286$0.265484
1641569520$0.12$0.12$0.11$0.1182$0.264801
1641569700$0.11$0.12$0.11$0.119$0.264265
1641569100$0.11$0.13$0.11$0.13211$0.269208
1641569040$0.13$0.13$0.11$0.11785$0.270906
1641569340$0.12$0.12$0.11$0.1231$0.266691
1641568860$0.12$0.13$0.11$0.13103$0.284163
1641569400$0.11$0.12$0.10$0.1268$0.266127
1641574560$0.12$0.12$0.10$0.10127$0.208547
1641574500$0.11$0.12$0.10$0.12167$0.209033
1641569760$0.11$0.11$0.10$0.10340$0.261458
1641569820$0.10$0.10$0.09$0.09145$0.260208
1641574800$0.09$0.09$0.09$0.0934$0.207891
1641574620$0.11$0.11$0.09$0.0992$0.208169
1641569880$0.09$0.10$0.08$0.09129$0.259038
1641574860$0.08$0.08$0.08$0.0820$0.207793
1641569940$0.09$0.09$0.08$0.08153$0.257658
1641574680$0.09$0.10$0.08$0.0911$0.20812
1641574740$0.09$0.09$0.08$0.0816$0.208045
1641574440$0.09$0.10$0.08$0.10191$0.209729
1641570060$0.10$0.10$0.08$0.08557$0.252259
1641570000$0.09$0.10$0.08$0.0968$0.257076
1641575700$0.07$0.08$0.07$0.08161$0.204412
1641574380$0.09$0.09$0.07$0.0822$0.210652
1641574320$0.08$0.08$0.07$0.0832$0.210764
1641574920$0.08$0.08$0.07$0.0734$0.207615
1641575340$0.08$0.08$0.07$0.074$0.20595
1641575400$0.07$0.08$0.07$0.0836$0.205773
1641575460$0.08$0.08$0.07$0.0840$0.205581
1641575520$0.08$0.08$0.07$0.0754$0.205307
1641574200$0.07$0.08$0.07$0.0751$0.211131
1641575640$0.08$0.08$0.07$0.0723$0.205167
1641575580$0.07$0.08$0.07$0.085$0.205283
1641575760$0.08$0.08$0.07$0.0722$0.204302
1641575820$0.07$0.08$0.07$0.082$0.204292
1641570120$0.08$0.08$0.07$0.0862$0.251718
1641570180$0.07$0.08$0.07$0.0790$0.25094
1641570240$0.08$0.08$0.07$0.08294$0.248363
1641575160$0.06$0.06$0.06$0.0626$0.206375
1641574140$0.06$0.08$0.06$0.0719$0.211405
1641574260$0.07$0.08$0.06$0.0737$0.21093
1641570300$0.07$0.07$0.06$0.06184$0.24674
1641570360$0.07$0.07$0.06$0.06100$0.245871
1641570420$0.07$0.07$0.06$0.0678$0.245202
1641570480$0.07$0.07$0.06$0.0664$0.244642
1641570540$0.07$0.07$0.06$0.0624$0.24444
1641571320$0.06$0.06$0.06$0.06127$0.230929
1641574980$0.07$0.09$0.06$0.0943$0.207386
1641571800$0.07$0.07$0.06$0.0652$0.229375
1641571620$0.07$0.07$0.06$0.064$0.229866
1641575880$0.08$0.08$0.06$0.0613$0.204227
1641571080$0.06$0.06$0.06$0.0621$0.234993
1641571980$0.06$0.06$0.06$0.06207$0.227564
1641571560$0.07$0.07$0.06$0.0719$0.229895
1641575940$0.06$0.06$0.06$0.067$0.204189
1641575280$0.06$0.07$0.06$0.0710$0.20597
1641571680$0.06$0.07$0.06$0.0614$0.229763
1641573840$0.05$0.05$0.05$0.0524$0.217003
1641573960$0.05$0.06$0.05$0.06162$0.211773
1641574020$0.05$0.06$0.05$0.0625$0.211618
1641574080$0.06$0.06$0.05$0.0617$0.211516
1641573720$0.06$0.06$0.05$0.0612$0.217405
1641575220$0.05$0.08$0.05$0.0767$0.206021
1641576000$0.06$0.06$0.05$0.0628$0.20403
1641576060$0.05$0.05$0.05$0.057$0.20399
1641577980$0.05$0.05$0.05$0.051$0.20019
1641576780$0.05$0.05$0.05$0.051$0.202997
1641576240$0.05$0.05$0.05$0.0520$0.203802
1641576120$0.06$0.06$0.05$0.0613$0.203917
1641575040$0.06$0.07$0.05$0.06143$0.206587
1641575100$0.07$0.07$0.05$0.0512$0.20652
1641573780$0.06$0.06$0.05$0.0535$0.217168
1641576540$0.05$0.05$0.05$0.0510$0.203271
1641573660$0.05$0.05$0.05$0.054$0.217483
1641572820$0.05$0.06$0.05$0.0630$0.221171
1641573600$0.05$0.06$0.05$0.0557$0.217511
1641571920$0.05$0.06$0.05$0.0616$0.229087
1641571860$0.06$0.06$0.05$0.0522$0.229208
1641571500$0.06$0.06$0.05$0.0647$0.23003
1641571440$0.06$0.06$0.05$0.0625$0.230397
1641571380$0.06$0.06$0.05$0.0545$0.230587
1641571260$0.06$0.06$0.05$0.0639$0.231898
1641571200$0.06$0.06$0.05$0.06229$0.232199
1641570600$0.06$0.07$0.05$0.0681$0.243726
1641571140$0.06$0.07$0.05$0.05128$0.233984
1641572760$0.05$0.06$0.05$0.05108$0.221376
1641572880$0.05$0.06$0.05$0.0524$0.220999
1641572040$0.05$0.06$0.05$0.05111$0.226756
1641572940$0.06$0.06$0.05$0.0648$0.220675
1641571020$0.06$0.06$0.05$0.0632$0.235161
1641573060$0.05$0.05$0.05$0.0527$0.218608
1641573120$0.05$0.05$0.05$0.055$0.218573
1641570960$0.05$0.06$0.05$0.0646$0.235417
1641573300$0.05$0.05$0.05$0.0531$0.218136
1641573480$0.05$0.05$0.05$0.0513$0.217936
1641570660$0.06$0.06$0.05$0.05254$0.241422
1641572100$0.06$0.06$0.05$0.0525$0.226572
1641576960$0.04$0.04$0.04$0.0442$0.2026
1641576900$0.04$0.04$0.04$0.0419$0.202853
1641576840$0.05$0.05$0.04$0.045$0.202967
1641576720$0.04$0.05$0.04$0.0531$0.203003
1641577680$0.04$0.04$0.04$0.043$0.200348
1641577440$0.04$0.04$0.04$0.042$0.201426
1641577560$0.04$0.05$0.04$0.05121$0.200482
1641577620$0.04$0.04$0.04$0.0420$0.200365
1641576600$0.04$0.05$0.04$0.0413$0.203193
1641577800$0.04$0.04$0.04$0.0420$0.200231
1641577860$0.04$0.04$0.04$0.045$0.200202
1641577920$0.04$0.04$0.04$0.041$0.200196
1641578040$0.05$0.05$0.04$0.04110$0.19959
1641578100$0.04$0.05$0.04$0.0437$0.199376
1641578160$0.04$0.04$0.04$0.0427$0.19922
1641578340$0.04$0.04$0.04$0.041$0.199139
1641579660$0.04$0.04$0.04$0.041$0.197043
1641578640$0.04$0.04$0.04$0.0410$0.198864
1641578820$0.04$0.04$0.04$0.0420$0.198726
1641578880$0.04$0.04$0.04$0.043$0.198709
1641576660$0.04$0.04$0.04$0.041$0.203187
1641576360$0.05$0.05$0.04$0.0410$0.203698
1641570720$0.04$0.05$0.04$0.0452$0.24094
1641572280$0.04$0.05$0.04$0.0525$0.225541
1641573540$0.04$0.05$0.04$0.047$0.217886
1641573900$0.05$0.05$0.04$0.04599$0.212761
1641573420$0.04$0.04$0.04$0.043$0.218026
1641573360$0.04$0.04$0.04$0.0412$0.218048
1641573240$0.05$0.05$0.04$0.0412$0.218351
1641573180$0.05$0.05$0.04$0.0519$0.218438
1641573000$0.05$0.06$0.04$0.05266$0.218796
1641572700$0.05$0.05$0.04$0.0417$0.222156
1641572640$0.05$0.05$0.04$0.0411$0.222283
1641572580$0.05$0.05$0.04$0.0495$0.222366
1641572520$0.05$0.05$0.04$0.05247$0.223099
1641576480$0.05$0.05$0.04$0.0516$0.203328
1641572400$0.05$0.05$0.04$0.0449$0.225083
1641572340$0.04$0.04$0.04$0.0411$0.225453
1641572460$0.05$0.05$0.04$0.0519$0.224936
1641570780$0.04$0.06$0.04$0.05391$0.237368
1641576420$0.04$0.05$0.04$0.0546$0.203421
1641579120$0.04$0.04$0.04$0.0492$0.198027
1641572160$0.06$0.06$0.04$0.0591$0.225895
1641570900$0.05$0.05$0.04$0.05110$0.235797
1641576300$0.05$0.05$0.04$0.048$0.203755
1641570840$0.04$0.05$0.04$0.0573$0.236739
1641572220$0.05$0.05$0.04$0.0421$0.225733
1641580020$0.03$0.03$0.03$0.032$0.196615
1641579360$0.03$0.03$0.03$0.031$0.197509
1641579420$0.03$0.03$0.03$0.034$0.197485
1641579540$0.03$0.05$0.03$0.0562$0.197114
1641579600$0.03$0.04$0.03$0.0411$0.197049
1641579900$0.03$0.04$0.03$0.0350$0.196693
1641579720$0.03$0.03$0.03$0.031$0.197037
1641579780$0.03$0.03$0.03$0.039$0.196983
1641579960$0.03$0.03$0.03$0.0311$0.196627
1641581760$0.03$0.03$0.03$0.032$0.190989
1641581160$0.03$0.03$0.03$0.032$0.194518
1641580620$0.03$0.03$0.03$0.0335$0.195141
1641580560$0.03$0.03$0.03$0.033$0.195346
1641580500$0.03$0.03$0.03$0.0346$0.195363
1641580440$0.03$0.03$0.03$0.036$0.195633
1641579300$0.04$0.04$0.03$0.0415$0.197515
1641577500$0.03$0.04$0.03$0.0439$0.201194
1641579180$0.04$0.04$0.03$0.0371$0.1976
1641578220$0.03$0.04$0.03$0.0413$0.199145
1641577020$0.04$0.04$0.03$0.0358$0.202244
1641577080$0.03$0.03$0.03$0.0332$0.202041
1641577140$0.03$0.03$0.03$0.0312$0.201965
1641577200$0.03$0.03$0.03$0.035$0.201933
1641577260$0.04$0.04$0.03$0.0421$0.201808
1641579060$0.04$0.04$0.03$0.0424$0.198552
1641577380$0.04$0.04$0.03$0.048$0.201438
1641577320$0.04$0.04$0.03$0.0454$0.201486
1641578400$0.03$0.03$0.03$0.0315$0.199047
1641578520$0.04$0.04$0.03$0.049$0.198952
1641579000$0.03$0.03$0.03$0.031$0.198691
1641578940$0.04$0.04$0.03$0.032$0.198697
1641578700$0.03$0.03$0.03$0.031$0.198858
1641578580$0.03$0.03$0.03$0.035$0.198922
1641578760$0.03$0.04$0.03$0.043$0.198841
1641578460$0.03$0.03$0.03$0.037$0.199004
1641581580$0.03$0.03$0.03$0.0312$0.191634
1641585120$0.02$0.02$0.02$0.0214$0.176151
1641585300$0.02$0.02$0.02$0.022$0.175248
1641586560$0.02$0.02$0.02$0.022$0.159997
1641581940$0.02$0.02$0.02$0.0252$0.190683
1641582000$0.02$0.02$0.02$0.027$0.190642
1641582060$0.02$0.02$0.02$0.027$0.190601
1641582120$0.02$0.02$0.02$0.02101$0.19001
1641582300$0.02$0.02$0.02$0.0221$0.189846
1641582420$0.02$0.02$0.02$0.021$0.18984
1641585180$0.02$0.02$0.02$0.02170$0.175317
1641584820$0.02$0.02$0.02$0.02505$0.179341
1641583080$0.02$0.02$0.02$0.023$0.188511
1641583860$0.02$0.02$0.02$0.021$0.187117
1641584280$0.03$0.03$0.02$0.022$0.185338
1641581700$0.02$0.02$0.02$0.0294$0.191
1641584460$0.02$0.02$0.02$0.023$0.185111
1641584700$0.02$0.03$0.02$0.039$0.181974
1641582840$0.02$0.02$0.02$0.02101$0.188717
1641580800$0.02$0.03$0.02$0.0215$0.194824
1641581640$0.02$0.02$0.02$0.0213$0.191557
1641581040$0.03$0.03$0.02$0.023$0.194677
1641580740$0.02$0.03$0.02$0.0216$0.194916
1641580920$0.02$0.02$0.02$0.022$0.19472
1641580680$0.02$0.03$0.02$0.0221$0.195015
1641580380$0.04$0.04$0.02$0.03112$0.195668
1641580140$0.03$0.03$0.02$0.0219$0.196501
1641580320$0.03$0.03$0.02$0.022$0.196308
1641580260$0.02$0.03$0.02$0.0327$0.19632
1641580980$0.02$0.02$0.02$0.024$0.194695
1641580860$0.02$0.02$0.02$0.0215$0.194732
1641581520$0.02$0.02$0.02$0.02178$0.191701
1641580200$0.02$0.02$0.02$0.023$0.196483
1641581280$0.02$0.02$0.02$0.022$0.194438
1641581460$0.02$0.02$0.02$0.02219$0.192767
1641581400$0.03$0.03$0.02$0.028$0.194096
1641581100$0.02$0.02$0.02$0.0224$0.194529
1641581220$0.02$0.02$0.02$0.0211$0.19445
1641581340$0.03$0.03$0.02$0.0251$0.194143
1641586440$0.01$0.01$0.01$0.01221$0.160284
1641586920$0.01$0.01$0.01$0.0110$0.1598
1641586860$0.01$0.01$0.01$0.0111$0.159843
1641586800$0.01$0.01$0.01$0.013$0.15989
1641586680$0.01$0.01$0.01$0.012$0.159988
1641586740$0.01$0.01$0.01$0.0120$0.159903
1641586380$0.01$0.01$0.01$0.014$0.161238
1641586140$0.01$0.01$0.01$0.0173$0.161906
1641586500$0.01$0.03$0.01$0.0167$0.160005
1641586200$0.01$0.01$0.01$0.014$0.161889
1641586260$0.01$0.02$0.01$0.01107$0.161435
1641586320$0.02$0.02$0.01$0.0144$0.161255
1641586980$0.01$0.01$0.01$0.013$0.159788
1641587220$0.02$0.02$0.01$0.01320$0.15767
1641587040$0.01$0.01$0.01$0.017$0.159758
1641588180$0.01$0.01$0.01$0.015$0.156595
1641589680$0.01$0.01$0.01$0.0150$0.155957
1641589440$0.01$0.01$0.01$0.0111$0.15616
1641589260$0.01$0.01$0.01$0.015$0.156204
1641589020$0.01$0.01$0.01$0.011$0.156225
1641588960$0.01$0.01$0.01$0.011$0.156229
1641588480$0.01$0.01$0.01$0.012$0.156233
1641588420$0.01$0.01$0.01$0.0155$0.156241
1641588300$0.01$0.01$0.01$0.011$0.156465
1641588240$0.01$0.01$0.01$0.0131$0.156469
1641588000$0.01$0.01$0.01$0.011$0.156615
1641587100$0.01$0.01$0.01$0.01115$0.15927
1641587940$0.01$0.01$0.01$0.011$0.156619
1641587820$0.01$0.01$0.01$0.012$0.156623
1641587700$0.01$0.01$0.01$0.011$0.156632
1641587460$0.01$0.01$0.01$0.011$0.156636
1641587400$0.03$0.03$0.01$0.0165$0.15664
1641587340$0.01$0.03$0.01$0.03145$0.156878
1641587280$0.01$0.01$0.01$0.0148$0.157471
1641585960$0.01$0.01$0.01$0.012$0.162294
1641587160$0.01$0.01$0.01$0.0163$0.159004
1641586020$0.02$0.02$0.01$0.0216$0.162227
1641585360$0.01$0.02$0.01$0.027$0.175213
1641585900$0.01$0.01$0.01$0.011$0.162303
1641583140$0.01$0.02$0.01$0.022$0.188499
1641583560$0.01$0.01$0.01$0.018$0.187265
1641583500$0.01$0.01$0.01$0.0137$0.187313
1641583440$0.01$0.01$0.01$0.019$0.187535
1641583380$0.01$0.01$0.01$0.0174$0.187589
1641583320$0.01$0.01$0.01$0.017$0.188035
1641583260$0.01$0.02$0.01$0.0153$0.188077
1641583200$0.01$0.01$0.01$0.0117$0.188396
1641583020$0.01$0.01$0.01$0.0126$0.188528
1641583740$0.02$0.02$0.01$0.013$0.187242
1641582900$0.01$0.01$0.01$0.015$0.188686
1641582780$0.01$0.01$0.01$0.018$0.189299
1641582660$0.01$0.01$0.01$0.011$0.189348
1641582600$0.01$0.02$0.01$0.0240$0.189354
1641582540$0.01$0.01$0.01$0.0111$0.189596
1641582480$0.01$0.03$0.01$0.0329$0.189664
1641582180$0.01$0.02$0.01$0.027$0.189968
1641583620$0.01$0.01$0.01$0.011$0.187259
1641583800$0.01$0.01$0.01$0.0120$0.187122
1641585840$0.01$0.02$0.01$0.0132$0.162307
1641585240$0.01$0.02$0.01$0.0212$0.175257
1641585780$0.01$0.02$0.01$0.0162$0.162448
1641585720$0.01$0.03$0.01$0.011,426$0.162721
1641585660$0.01$0.03$0.01$0.01980$0.169289
1641585600$0.02$0.02$0.01$0.01176$0.17414
1641585540$0.01$0.02$0.01$0.0210$0.175027
1641585480$0.01$0.01$0.01$0.016$0.175078
1641585420$0.01$0.01$0.01$0.0120$0.175109
1641585000$0.01$0.01$0.01$0.0150$0.17622
1641583920$0.01$0.01$0.01$0.0175$0.18667
1641584940$0.02$0.02$0.01$0.01259$0.176483
1641584880$0.02$0.02$0.01$0.01276$0.177855
1641584640$0.02$0.02$0.01$0.0110$0.182019
1641584580$0.02$0.02$0.01$0.0111$0.182074
1641584520$0.02$0.02$0.01$0.01550$0.182135
1641584340$0.01$0.01$0.01$0.0136$0.185128
1641584100$0.01$0.02$0.01$0.0196$0.185349
1641584040$0.02$0.02$0.01$0.01135$0.185913
1641589740$0.01$0.01$0.01$0.0125$0.155856