SPY7Jan22C472.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C472.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.17$0.21$0.15$0.18602$0.175232
1641565860$0.18$0.19$0.15$0.16451$0.174643
1641565920$0.17$0.17$0.14$0.141,137$0.167561
1641565980$0.14$0.16$0.13$0.15454$0.16413
1641566040$0.14$0.17$0.14$0.14350$0.163206
1641566100$0.14$0.16$0.13$0.14445$0.160863
1641566160$0.13$0.15$0.12$0.12428$0.157566
1641566220$0.12$0.13$0.11$0.12256$0.155052
1641566280$0.12$0.14$0.12$0.1365$0.154639
1641566340$0.13$0.15$0.13$0.15280$0.153885
1641566400$0.15$0.15$0.13$0.14153$0.153544
1641566460$0.14$0.16$0.14$0.15203$0.153424
1641566520$0.14$0.16$0.14$0.15199$0.15326
1641566580$0.15$0.19$0.15$0.19462$0.154594
1641566640$0.19$0.22$0.18$0.211,196$0.16509
1641566700$0.21$0.26$0.21$0.24333$0.168527
1641566760$0.23$0.25$0.22$0.23370$0.171679
1641566820$0.23$0.23$0.19$0.20196$0.172546
1641566880$0.20$0.21$0.19$0.21327$0.173729
1641566940$0.22$0.22$0.20$0.20925$0.17755
1641567000$0.21$0.22$0.18$0.22451$0.178836
1641567060$0.22$0.24$0.20$0.20242$0.179783
1641567120$0.21$0.22$0.19$0.22187$0.18035
1641567180$0.22$0.24$0.20$0.21114$0.180707
1641567240$0.20$0.23$0.20$0.2259$0.180911
1641567300$0.22$0.26$0.21$0.26238$0.182334
1641567360$0.26$0.26$0.20$0.21357$0.184279
1641567420$0.20$0.23$0.20$0.22216$0.184815
1641567480$0.22$0.22$0.20$0.22242$0.185262
1641567540$0.21$0.22$0.18$0.18210$0.185544
1641567600$0.20$0.20$0.16$0.16529$0.18491
1641567660$0.16$0.17$0.15$0.16459$0.183804
1641567720$0.19$0.19$0.16$0.17133$0.183662
1641567780$0.17$0.18$0.16$0.16261$0.18335
1641567840$0.17$0.17$0.15$0.1534$0.183269
1641567900$0.15$0.15$0.11$0.11231$0.182159
1641567960$0.11$0.13$0.11$0.12304$0.180561
1641568020$0.12$0.13$0.11$0.12381$0.179031
1641568080$0.12$0.12$0.10$0.11383$0.177116
1641568140$0.11$0.11$0.10$0.10542$0.174567
1641568200$0.10$0.10$0.09$0.09770$0.170763
1641568260$0.09$0.10$0.09$0.1089$0.17033
1641568320$0.11$0.11$0.10$0.1185$0.169963
1641568380$0.11$0.11$0.10$0.11138$0.169424
1641568440$0.10$0.11$0.09$0.1079$0.169108
1641568500$0.09$0.10$0.08$0.09144$0.168368
1641568560$0.09$0.09$0.08$0.09233$0.167114
1641568620$0.08$0.09$0.08$0.0937$0.166916
1641568680$0.09$0.09$0.08$0.0884$0.166495
1641568740$0.09$0.09$0.07$0.08100$0.16594
1641568800$0.07$0.08$0.07$0.08147$0.165109
1641568860$0.07$0.07$0.06$0.06182$0.164045
1641568920$0.07$0.08$0.07$0.08595$0.160932
1641568980$0.08$0.08$0.07$0.0894$0.160483
1641569040$0.07$0.08$0.06$0.06105$0.159927
1641569100$0.06$0.07$0.06$0.0749$0.15967
1641569160$0.07$0.08$0.07$0.0840$0.159479
1641569220$0.07$0.08$0.07$0.08250$0.158343
1641569280$0.07$0.08$0.07$0.0731$0.158197
1641569340$0.07$0.07$0.06$0.0692$0.157715
1641569400$0.07$0.07$0.06$0.07184$0.15675
1641569460$0.06$0.08$0.06$0.0848$0.156531
1641569520$0.08$0.08$0.06$0.078$0.156493
1641569580$0.08$0.08$0.07$0.0742$0.156303
1641569640$0.07$0.07$0.06$0.0767$0.155982
1641569700$0.06$0.07$0.06$0.0610$0.155931
1641569760$0.06$0.07$0.06$0.07219$0.154788
1641569820$0.06$0.07$0.06$0.0681$0.154411
1641569880$0.06$0.06$0.05$0.05162$0.153561
1641569940$0.06$0.06$0.05$0.05172$0.152658
1641570000$0.06$0.06$0.05$0.06124$0.151991
1641570060$0.06$0.06$0.05$0.06443$0.149699
1641570120$0.05$0.06$0.04$0.06176$0.14877
1641570180$0.05$0.05$0.04$0.04257$0.147365
1641570240$0.04$0.05$0.04$0.05454$0.145003
1641570300$0.04$0.05$0.04$0.0416$0.144926
1641570360$0.04$0.05$0.04$0.0461$0.144613
1641570420$0.04$0.05$0.03$0.03244$0.143297
1641570480$0.04$0.04$0.03$0.03440$0.141016
1641570540$0.03$0.04$0.03$0.03406$0.138945
1641570600$0.03$0.04$0.03$0.0447$0.138727
1641570660$0.03$0.05$0.03$0.04104$0.138243
1641570720$0.04$0.04$0.03$0.03114$0.13769
1641570780$0.04$0.04$0.03$0.04294$0.13637
1641570840$0.03$0.04$0.03$0.04125$0.135769
1641570900$0.04$0.04$0.03$0.04116$0.135266
1641570960$0.04$0.04$0.03$0.04151$0.134605
1641571020$0.04$0.04$0.03$0.04315$0.133237
1641571080$0.04$0.04$0.03$0.04246$0.132231
1641571140$0.03$0.04$0.03$0.0340$0.132066
1641571200$0.04$0.04$0.03$0.04133$0.131525
1641571260$0.03$0.04$0.03$0.04448$0.129778
1641571320$0.04$0.04$0.03$0.0466$0.129526
1641571380$0.04$0.04$0.03$0.0418$0.129451
1641571440$0.04$0.04$0.03$0.04264$0.128447
1641571500$0.04$0.04$0.04$0.0414$0.128395
1641571560$0.03$0.04$0.03$0.0416$0.128334
1641571620$0.03$0.04$0.03$0.04125$0.127874
1641571680$0.03$0.04$0.03$0.047$0.127846
1641571740$0.03$0.04$0.03$0.03166$0.127176
1641571800$0.03$0.04$0.03$0.0310$0.127136
1641571860$0.03$0.04$0.03$0.042$0.127129
1641571920$0.03$0.04$0.03$0.0327$0.127022
1641571980$0.04$0.04$0.03$0.0361$0.126782
1641572040$0.03$0.03$0.03$0.037$0.126754
1641572100$0.03$0.04$0.03$0.0412$0.126709
1641572160$0.04$0.04$0.03$0.0323$0.126617
1641572220$0.03$0.04$0.03$0.03521$0.124591
1641572280$0.03$0.04$0.03$0.0332$0.124472
1641572340$0.04$0.04$0.04$0.041$0.124469
1641572400$0.03$0.03$0.03$0.0319$0.124397
1641572460$0.04$0.04$0.04$0.042$0.12439
1641572520$0.03$0.04$0.03$0.04188$0.123683
1641572580$0.03$0.04$0.03$0.0341$0.123542
1641572640$0.03$0.03$0.03$0.039$0.123508
1641572700$0.03$0.04$0.03$0.049$0.123477
1641572760$0.04$0.04$0.03$0.0456$0.123289
1641572820$0.03$0.03$0.03$0.032$0.123281
1641572880$0.03$0.03$0.03$0.032$0.123274
1641572940$0.03$0.04$0.03$0.0424$0.123193
1641573000$0.03$0.05$0.03$0.0325$0.123102
1641573060$0.05$0.05$0.03$0.0311$0.123065
1641573120$0.03$0.03$0.03$0.03104$0.122683
1641573180$0.03$0.03$0.03$0.038$0.122654
1641573240$0.03$0.04$0.03$0.0455$0.122473
1641573300$0.03$0.03$0.03$0.035$0.122455
1641573420$0.03$0.03$0.03$0.0322$0.122375
1641573480$0.04$0.04$0.04$0.042$0.122368
1641573540$0.03$0.03$0.03$0.034$0.122354
1641573600$0.04$0.04$0.03$0.0317$0.122295
1641573660$0.04$0.04$0.04$0.043$0.122285
1641573720$0.04$0.04$0.03$0.04109$0.121896
1641573780$0.04$0.04$0.03$0.046$0.121876
1641573840$0.03$0.03$0.03$0.034$0.121862
1641573960$0.04$0.04$0.03$0.04137$0.121374
1641574020$0.03$0.04$0.03$0.0434$0.121259
1641574080$0.04$0.04$0.03$0.0384$0.120982
1641574140$0.03$0.03$0.03$0.036$0.120961
1641574200$0.04$0.04$0.03$0.0426$0.12088
1641574260$0.04$0.04$0.04$0.0434$0.120774
1641574320$0.03$0.04$0.03$0.0492$0.120487
1641574380$0.06$0.06$0.03$0.0414$0.120443
1641574440$0.04$0.05$0.04$0.05169$0.11993
1641574500$0.05$0.06$0.05$0.0512$0.1199
1641574560$0.05$0.06$0.05$0.05622$0.118306
1641574620$0.05$0.05$0.04$0.0525$0.118242
1641574680$0.04$0.05$0.04$0.0426$0.118169
1641574740$0.05$0.05$0.04$0.051,020$0.115676
1641574800$0.05$0.05$0.04$0.043$0.115669
1641574920$0.05$0.05$0.05$0.052$0.115664
1641574980$0.04$0.04$0.03$0.0334$0.115564
1641575040$0.03$0.03$0.03$0.033$0.115555
1641575100$0.03$0.03$0.03$0.036$0.115536
1641575160$0.03$0.03$0.03$0.037$0.115515
1641575220$0.04$0.04$0.04$0.042$0.115509
1641575280$0.03$0.04$0.03$0.049$0.115485
1641575340$0.03$0.03$0.03$0.035$0.11547
1641575400$0.04$0.04$0.04$0.046$0.115453
1641575460$0.04$0.05$0.04$0.04187$0.114953
1641575520$0.05$0.05$0.03$0.0364$0.114782
1641575580$0.03$0.04$0.03$0.0424$0.114717
1641575640$0.03$0.03$0.03$0.031$0.114714
1641575700$0.04$0.05$0.04$0.0532$0.11463
1641575760$0.04$0.04$0.04$0.042$0.114625
1641575880$0.04$0.04$0.04$0.044$0.114614
1641575940$0.03$0.04$0.03$0.0413$0.114578
1641576000$0.04$0.04$0.03$0.0315$0.114536
1641576060$0.03$0.03$0.03$0.038$0.114512
1641576120$0.02$0.03$0.02$0.0219$0.114452
1641576180$0.02$0.02$0.02$0.022$0.114446
1641576240$0.02$0.02$0.02$0.021$0.114442
1641576420$0.02$0.02$0.02$0.022$0.114436
1641576480$0.02$0.02$0.02$0.02110$0.114071
1641576540$0.03$0.03$0.03$0.038$0.114047
1641576600$0.02$0.03$0.02$0.024$0.114034
1641576660$0.03$0.03$0.02$0.026$0.114015
1641576720$0.02$0.03$0.02$0.0332$0.11392
1641576780$0.03$0.03$0.02$0.029$0.113891
1641576840$0.02$0.02$0.02$0.023$0.113881
1641576900$0.03$0.03$0.02$0.024$0.113869
1641576960$0.02$0.02$0.02$0.028$0.113842
1641577020$0.01$0.01$0.01$0.013$0.113831
1641577080$0.03$0.03$0.02$0.0213$0.113793
1641577140$0.02$0.02$0.02$0.026$0.113773
1641577260$0.03$0.03$0.03$0.03250$0.113046
1641577320$0.02$0.02$0.02$0.021$0.113043
1641577380$0.02$0.02$0.02$0.021$0.11304
1641577560$0.03$0.03$0.03$0.038$0.113017
1641577620$0.02$0.02$0.02$0.021$0.113013
1641577740$0.02$0.02$0.02$0.021$0.11301
1641577800$0.02$0.02$0.02$0.0210$0.112978
1641577860$0.02$0.02$0.02$0.021$0.112975
1641577980$0.03$0.03$0.03$0.031$0.112972
1641578040$0.03$0.03$0.03$0.031$0.112969
1641578160$0.03$0.03$0.03$0.031$0.112966
1641578220$0.03$0.03$0.02$0.0288$0.112709
1641578340$0.03$0.03$0.03$0.03258$0.111978
1641578400$0.02$0.02$0.02$0.02500$0.110428
1641578460$0.03$0.03$0.02$0.0214$0.110386
1641578520$0.02$0.02$0.02$0.022$0.11038
1641578580$0.02$0.02$0.02$0.021$0.110377
1641578640$0.03$0.03$0.03$0.032$0.110371
1641578700$0.02$0.02$0.02$0.023$0.110362
1641578760$0.02$0.03$0.02$0.03351$0.109423
1641578820$0.03$0.03$0.02$0.0211$0.109394
1641578880$0.03$0.03$0.03$0.032$0.109388
1641578940$0.02$0.03$0.02$0.0370$0.109199
1641579000$0.02$0.03$0.02$0.039$0.109173
1641579060$0.03$0.03$0.02$0.023$0.109165
1641579120$0.03$0.03$0.03$0.031$0.109162
1641579180$0.02$0.02$0.02$0.0217$0.109112
1641579240$0.02$0.03$0.02$0.0314$0.109042
1641579300$0.02$0.04$0.01$0.0232$0.10898
1641579360$0.02$0.02$0.02$0.0252$0.108827
1641579420$0.02$0.02$0.02$0.0218$0.108774
1641579480$0.02$0.02$0.02$0.0296$0.108494
1641579540$0.02$0.02$0.02$0.0237$0.108386
1641579600$0.02$0.02$0.02$0.021$0.108383
1641579660$0.03$0.03$0.03$0.036$0.108368
1641579780$0.03$0.03$0.03$0.03106$0.108095
1641579900$0.02$0.02$0.02$0.02220$0.107465
1641579960$0.02$0.02$0.01$0.01142$0.10705
1641580020$0.01$0.02$0.01$0.023$0.10704
1641580140$0.01$0.01$0.01$0.0160$0.106852
1641580200$0.02$0.02$0.02$0.0211$0.106821
1641580260$0.02$0.02$0.02$0.025$0.106807
1641580320$0.01$0.03$0.01$0.0324$0.106735
1641580380$0.02$0.02$0.01$0.012$0.106729
1641580440$0.01$0.02$0.01$0.0112$0.106693
1641580500$0.02$0.02$0.02$0.0210$0.106665
1641580560$0.01$0.01$0.01$0.011$0.106662
1641580620$0.01$0.01$0.01$0.011$0.106659
1641580680$0.01$0.03$0.01$0.027$0.106639
1641580740$0.01$0.01$0.01$0.012$0.106632
1641580800$0.02$0.02$0.01$0.0220$0.106575
1641580860$0.02$0.02$0.02$0.025$0.106561
1641580920$0.01$0.01$0.01$0.011$0.106558
1641580980$0.01$0.01$0.01$0.011$0.106554
1641581040$0.01$0.02$0.01$0.02142$0.10616
1641581100$0.03$0.03$0.01$0.012$0.106154
1641581160$0.01$0.01$0.01$0.0180$0.105908
1641581220$0.01$0.03$0.01$0.0116$0.105862
1641581280$0.02$0.02$0.02$0.021$0.10586
1641581340$0.01$0.01$0.01$0.013$0.10585
1641581400$0.01$0.02$0.01$0.01164$0.105351
1641581460$0.02$0.02$0.02$0.024$0.105341
1641581520$0.01$0.02$0.01$0.0211$0.10531
1641581580$0.01$0.01$0.01$0.011$0.105307
1641581640$0.01$0.01$0.01$0.011$0.105304
1641581700$0.01$0.01$0.01$0.01140$0.104882
1641581760$0.01$0.01$0.01$0.0111$0.104849
1641581820$0.02$0.02$0.01$0.014$0.104838
1641581880$0.01$0.01$0.01$0.0117$0.104787
1641582060$0.01$0.01$0.01$0.012$0.104781
1641582180$0.03$0.03$0.01$0.013$0.104774
1641582360$0.01$0.01$0.01$0.0184$0.104523
1641582420$0.01$0.01$0.01$0.0173$0.104306
1641582480$0.02$0.02$0.01$0.01112$0.103984
1641582540$0.02$0.02$0.01$0.0169$0.103787
1641582600$0.01$0.01$0.01$0.0161$0.103609
1641582660$0.01$0.01$0.01$0.011$0.103606
1641582720$0.01$0.01$0.01$0.0150$0.10346
1641582780$0.01$0.01$0.01$0.0112$0.103425
1641582900$0.02$0.02$0.01$0.0111$0.103393
1641582960$0.01$0.01$0.01$0.011$0.103391
1641583020$0.01$0.01$0.01$0.011$0.103388
1641583140$0.01$0.01$0.01$0.012$0.103382
1641583200$0.01$0.01$0.01$0.011$0.103379
1641583320$0.01$0.01$0.01$0.017$0.103359
1641583380$0.01$0.01$0.01$0.0131$0.103269
1641583440$0.01$0.01$0.01$0.013$0.10326
1641583500$0.01$0.01$0.01$0.01119$0.102916
1641583560$0.01$0.02$0.01$0.02109$0.102606
1641583620$0.01$0.01$0.01$0.0114$0.102566
1641583680$0.01$0.01$0.01$0.0126$0.102492
1641583740$0.01$0.01$0.01$0.01201$0.101922
1641583800$0.01$0.01$0.01$0.012$0.101917
1641583860$0.01$0.01$0.01$0.0125$0.101846
1641583920$0.01$0.01$0.01$0.01200$0.101287
1641583980$0.01$0.01$0.01$0.011$0.101285
1641584040$0.01$0.01$0.01$0.0130$0.101201
1641584280$0.01$0.01$0.01$0.011$0.101199
1641584340$0.01$0.01$0.01$0.0150$0.10106
1641584520$0.01$0.01$0.01$0.016$0.101044
1641584580$0.01$0.01$0.01$0.01105$0.100754
1641584760$0.01$0.01$0.01$0.011$0.100752
1641584820$0.01$0.01$0.01$0.0110$0.100724
1641584880$0.01$0.01$0.01$0.013$0.100716
1641584940$0.01$0.01$0.01$0.01201$0.100168
1641585120$0.02$0.02$0.01$0.0116$0.100125
1641585180$0.01$0.01$0.01$0.01100$0.099855
1641585360$0.01$0.01$0.01$0.0110$0.099828
1641585420$0.01$0.01$0.01$0.0171$0.099638
1641585480$0.01$0.01$0.01$0.0110$0.099611
1641585600$0.01$0.01$0.01$0.011$0.099608
1641585660$0.01$0.02$0.01$0.01289$0.098874
1641585720$0.01$0.02$0.01$0.0130$0.098795
1641585840$0.01$0.01$0.01$0.0114$0.098759
1641585900$0.01$0.01$0.01$0.012$0.098753
1641585960$0.01$0.01$0.01$0.011$0.098751
1641586080$0.01$0.01$0.01$0.012$0.098746
1641586200$0.01$0.01$0.01$0.013$0.098738
1641586260$0.01$0.01$0.01$0.0179$0.098531
1641586320$0.01$0.01$0.01$0.0149$0.098403
1641586380$0.01$0.01$0.01$0.017$0.098385
1641586560$0.01$0.01$0.01$0.012$0.09838
1641586620$0.01$0.01$0.01$0.0120$0.098328
1641586740$0.01$0.01$0.01$0.012$0.098322
1641586860$0.01$0.01$0.01$0.0113$0.098289
1641586920$0.01$0.01$0.01$0.011$0.098286
1641587100$0.01$0.01$0.01$0.01200$0.09777
1641587220$0.01$0.01$0.01$0.0111$0.097742
1641587820$0.01$0.01$0.01$0.014$0.097731
1641588000$0.01$0.01$0.01$0.014$0.097721
1641588060$0.01$0.01$0.01$0.011$0.097718
1641588120$0.01$0.01$0.01$0.014$0.097708
1641588300$0.01$0.01$0.01$0.0113$0.097675
1641588420$0.01$0.01$0.01$0.011$0.097672
1641588480$0.01$0.01$0.01$0.014$0.097662
1641588780$0.01$0.01$0.01$0.0112$0.097631
1641588840$0.01$0.01$0.01$0.014$0.097621
1641589020$0.01$0.01$0.01$0.0122$0.097565
1641589080$0.01$0.01$0.01$0.0122$0.097509
1641589740$0.01$0.01$0.01$0.011$0.097506
1641589800$0.01$0.01$0.01$0.012$0.097501