SPY7Jan22C472.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C472.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306600 | $7.72 | $7.72 | $7.69 | $7.69 | 9 | $7.71 |
| 1641306660 | $7.75 | $8.00 | $7.75 | $8.00 | 21 | $7.863 |
| 1641306720 | $8.01 | $8.01 | $8.01 | $8.01 | 1 | $7.867741 |
| 1641306780 | $7.90 | $8.00 | $7.90 | $8.00 | 8 | $7.88 |
| 1641306840 | $8.13 | $8.13 | $8.13 | $8.13 | 1 | $7.88625 |
| 1641306900 | $8.21 | $8.21 | $8.21 | $8.21 | 2 | $7.901666 |
| 1641307020 | $8.26 | $8.26 | $8.26 | $8.26 | 2 | $7.917954 |
| 1641307080 | $8.30 | $8.30 | $8.05 | $8.05 | 4 | $7.939375 |
| 1641307140 | $8.09 | $8.09 | $8.09 | $8.09 | 1 | $7.942448 |
| 1641307200 | $8.32 | $8.32 | $8.32 | $8.32 | 2 | $7.957254 |
| 1641307320 | $8.33 | $8.33 | $7.95 | $7.95 | 11 | $7.988709 |
| 1641307620 | $8.27 | $8.27 | $8.27 | $8.27 | 1 | $7.993174 |
| 1641307800 | $7.99 | $7.99 | $7.90 | $7.90 | 9 | $7.991527 |
| 1641308160 | $8.17 | $8.17 | $8.17 | $8.17 | 20 | $8.030326 |
| 1641308640 | $7.68 | $7.68 | $7.68 | $7.68 | 1 | $8.026559 |
| 1641308940 | $7.87 | $7.87 | $7.87 | $7.87 | 1 | $8.024893 |
| 1641309000 | $8.00 | $8.00 | $8.00 | $8.00 | 3 | $8.024123 |
| 1641309060 | $7.81 | $7.81 | $7.81 | $7.81 | 5 | $8.013627 |
| 1641309120 | $7.80 | $7.80 | $7.80 | $7.80 | 5 | $8.003644 |
| 1641309180 | $7.67 | $7.67 | $7.67 | $7.67 | 1 | $8.000555 |
| 1641309420 | $7.49 | $7.49 | $7.49 | $7.49 | 2 | $7.991272 |
| 1641309600 | $7.80 | $7.80 | $7.80 | $7.80 | 5 | $7.982956 |
| 1641310140 | $7.86 | $8.00 | $7.86 | $8.00 | 6 | $7.981487 |
| 1641310200 | $8.16 | $8.19 | $8.10 | $8.10 | 6 | $7.989448 |
| 1641310440 | $7.72 | $7.72 | $7.72 | $7.72 | 7 | $7.975373 |
| 1641310500 | $7.51 | $7.62 | $7.51 | $7.62 | 3 | $7.966204 |
| 1641310560 | $7.42 | $7.42 | $7.42 | $7.42 | 10 | $7.929047 |
| 1641310620 | $7.39 | $7.39 | $7.39 | $7.39 | 1 | $7.925405 |
| 1641310800 | $7.22 | $7.22 | $7.22 | $7.22 | 10 | $7.880759 |
| 1641311100 | $7.04 | $7.04 | $7.02 | $7.02 | 3 | $7.864968 |
| 1641311220 | $7.31 | $7.31 | $7.26 | $7.26 | 11 | $7.826569 |
| 1641311520 | $7.03 | $7.03 | $7.03 | $7.03 | 10 | $7.782802 |
| 1641311640 | $6.85 | $6.85 | $6.85 | $6.85 | 3 | $7.767675 |
| 1641311880 | $6.42 | $6.42 | $6.42 | $6.42 | 3 | $7.74617 |
| 1641312300 | $6.02 | $6.02 | $6.02 | $6.02 | 5 | $7.70145 |
| 1641312660 | $5.72 | $5.72 | $5.72 | $5.72 | 5 | $7.651414 |
| 1641312720 | $6.02 | $6.04 | $6.02 | $6.04 | 5 | $7.61133 |
| 1641313320 | $5.86 | $5.86 | $5.86 | $5.86 | 10 | $7.529107 |
| 1641313380 | $5.79 | $5.79 | $5.77 | $5.77 | 2 | $7.512837 |
| 1641313440 | $5.79 | $5.79 | $5.79 | $5.79 | 1 | $7.504861 |
| 1641313500 | $5.76 | $5.76 | $5.76 | $5.76 | 2 | $7.488853 |
| 1641313620 | $5.84 | $5.84 | $5.75 | $5.75 | 17 | $7.363446 |
| 1641313800 | $5.90 | $5.90 | $5.85 | $5.85 | 3 | $7.344579 |
| 1641313860 | $5.91 | $5.91 | $5.90 | $5.90 | 15 | $7.25913 |
| 1641314040 | $6.08 | $6.23 | $6.03 | $6.23 | 19 | $7.176544 |
| 1641314280 | $6.20 | $6.20 | $6.20 | $6.20 | 10 | $7.141914 |
| 1641314520 | $6.11 | $6.11 | $6.11 | $6.11 | 10 | $7.106575 |
| 1641314580 | $6.16 | $6.16 | $6.16 | $6.16 | 2 | $7.100136 |
| 1641314640 | $6.19 | $6.19 | $6.19 | $6.19 | 1 | $7.09705 |
| 1641314700 | $6.29 | $6.29 | $6.29 | $6.29 | 10 | $7.07059 |
| 1641314880 | $6.56 | $6.56 | $6.56 | $6.56 | 9 | $7.055955 |
| 1641315300 | $6.52 | $6.52 | $6.52 | $6.52 | 2 | $7.052563 |
| 1641315420 | $6.37 | $6.37 | $6.37 | $6.37 | 3 | $7.046144 |
| 1641315600 | $6.16 | $6.16 | $6.16 | $6.16 | 3 | $7.037888 |
| 1641315660 | $6.14 | $6.14 | $6.14 | $6.14 | 3 | $7.0296 |
| 1641316380 | $6.37 | $6.37 | $6.37 | $6.37 | 8 | $7.013753 |
| 1641316860 | $6.43 | $6.43 | $6.43 | $6.43 | 3 | $7.008541 |
| 1641317100 | $6.26 | $6.26 | $6.26 | $6.26 | 1 | $7.00632 |
| 1641317700 | $6.22 | $6.22 | $6.22 | $6.22 | 5 | $6.994824 |
| 1641317880 | $6.22 | $6.22 | $6.22 | $6.22 | 5 | $6.983659 |
| 1641319260 | $5.60 | $5.60 | $5.60 | $5.60 | 2 | $6.97573 |
| 1641319320 | $5.74 | $5.74 | $5.74 | $5.74 | 2 | $6.968689 |
| 1641319440 | $5.77 | $5.77 | $5.77 | $5.77 | 2 | $6.961898 |
| 1641319740 | $5.93 | $5.93 | $5.93 | $5.93 | 5 | $6.947486 |
| 1641319860 | $5.79 | $5.79 | $5.79 | $5.79 | 5 | $6.931542 |
| 1641320100 | $5.77 | $5.77 | $5.77 | $5.77 | 5 | $6.91576 |
| 1641320160 | $5.61 | $5.61 | $5.58 | $5.58 | 10 | $6.88082 |
| 1641320760 | $5.87 | $5.87 | $5.86 | $5.86 | 20 | $6.829773 |
| 1641320820 | $5.86 | $5.86 | $5.76 | $5.77 | 81 | $6.66382 |
| 1641320880 | $5.70 | $5.73 | $5.70 | $5.73 | 76 | $6.531891 |
| 1641320940 | $5.75 | $5.75 | $5.75 | $5.75 | 1 | $6.530485 |
| 1641321000 | $5.55 | $5.55 | $5.50 | $5.50 | 85 | $6.394617 |
| 1641321360 | $5.20 | $5.20 | $5.20 | $5.20 | 10 | $6.376267 |
| 1641321600 | $5.26 | $5.26 | $5.26 | $5.26 | 2 | $6.372848 |
| 1641322380 | $5.18 | $5.18 | $5.18 | $5.18 | 1 | $6.371024 |
| 1641322560 | $4.93 | $5.00 | $4.93 | $5.00 | 51 | $6.266879 |
| 1641322740 | $4.80 | $4.85 | $4.80 | $4.85 | 76 | $6.124199 |
| 1641322860 | $5.06 | $5.06 | $5.06 | $5.06 | 1 | $6.122838 |
| 1641322920 | $5.18 | $5.18 | $5.18 | $5.18 | 1 | $6.121634 |
| 1641323400 | $5.10 | $5.10 | $5.10 | $5.10 | 4 | $6.116442 |
| 1641323520 | $5.26 | $5.26 | $5.26 | $5.26 | 2 | $6.114271 |
| 1641323580 | $5.19 | $5.19 | $5.19 | $5.19 | 1 | $6.113101 |
| 1641323700 | $5.30 | $5.30 | $5.26 | $5.26 | 67 | $6.049299 |
| 1641323760 | $5.44 | $5.44 | $5.44 | $5.44 | 6 | $6.045063 |
| 1641323880 | $5.44 | $5.48 | $5.44 | $5.48 | 15 | $6.035045 |
| 1641324000 | $5.47 | $5.47 | $5.47 | $5.47 | 2 | $6.033761 |
| 1641324360 | $5.45 | $5.45 | $5.45 | $5.45 | 5 | $6.030463 |
| 1641324480 | $5.39 | $5.39 | $5.39 | $5.39 | 6 | $6.02615 |
| 1641324600 | $5.51 | $5.51 | $5.51 | $5.51 | 3 | $6.024418 |
| 1641325260 | $5.90 | $5.90 | $5.90 | $5.90 | 3 | $6.024002 |
| 1641325380 | $5.88 | $5.88 | $5.88 | $5.88 | 3 | $6.023522 |
| 1641325560 | $6.02 | $6.02 | $6.02 | $6.02 | 10 | $6.023483 |
| 1641325620 | $6.06 | $6.06 | $6.06 | $6.06 | 10 | $6.02388 |
| 1641325800 | $6.12 | $6.12 | $6.12 | $6.12 | 25 | $6.026423 |
| 1641325860 | $6.18 | $6.18 | $6.15 | $6.15 | 16 | $6.028563 |
| 1641326040 | $6.06 | $6.06 | $6.06 | $6.06 | 2 | $6.028629 |
| 1641326100 | $6.08 | $6.08 | $6.08 | $6.08 | 3 | $6.028788 |
| 1641326460 | $6.22 | $6.22 | $6.22 | $6.22 | 25 | $6.033612 |
| 1641326520 | $6.22 | $6.22 | $6.22 | $6.22 | 10 | $6.035474 |
| 1641326640 | $6.32 | $6.32 | $6.32 | $6.32 | 25 | $6.042407 |
| 1641326940 | $6.28 | $6.31 | $6.28 | $6.31 | 23 | $6.048188 |
| 1641327060 | $6.48 | $6.48 | $6.48 | $6.48 | 25 | $6.05824 |
| 1641327120 | $6.53 | $6.53 | $6.49 | $6.49 | 4 | $6.059879 |
| 1641327180 | $6.40 | $6.45 | $6.40 | $6.45 | 14 | $6.064716 |
| 1641327360 | $6.36 | $6.36 | $6.36 | $6.36 | 10 | $6.067395 |
| 1641327480 | $6.52 | $6.52 | $6.51 | $6.51 | 11 | $6.071859 |
| 1641327600 | $6.50 | $6.83 | $6.50 | $6.83 | 127 | $6.133637 |
| 1641327900 | $6.80 | $6.80 | $6.80 | $6.80 | 10 | $6.138968 |
| 1641327960 | $6.55 | $6.55 | $6.55 | $6.55 | 25 | $6.147027 |
| 1641328680 | $6.66 | $6.66 | $6.65 | $6.65 | 4 | $6.148608 |
| 1641328920 | $6.83 | $6.83 | $6.83 | $6.83 | 2 | $6.149672 |
| 1641328980 | $6.85 | $6.89 | $6.85 | $6.89 | 37 | $6.170022 |
| 1641329100 | $6.95 | $6.99 | $6.95 | $6.98 | 31 | $6.188532 |
| 1641329280 | $7.00 | $7.00 | $7.00 | $7.00 | 3 | $6.190332 |
| 1641329340 | $7.08 | $7.08 | $7.06 | $7.06 | 31 | $6.210187 |
| 1641329400 | $7.18 | $7.28 | $7.16 | $7.28 | 59 | $6.251581 |
| 1641329640 | $7.14 | $7.18 | $7.14 | $7.18 | 47 | $6.279865 |
| 1641329820 | $6.58 | $6.58 | $6.58 | $6.58 | 4 | $6.280669 |
| 1641329940 | $6.44 | $6.44 | $6.44 | $6.44 | 1 | $6.280776 |
| 1641330000 | $6.10 | $6.10 | $6.10 | $6.10 | 2 | $6.280534 |
| 1641330540 | $6.09 | $6.09 | $6.09 | $6.09 | 2 | $6.28028 |
| 1641330600 | $6.03 | $6.03 | $6.03 | $6.03 | 1 | $6.280113 |
| 1641330840 | $6.04 | $6.04 | $6.04 | $6.04 | 25 | $6.276174 |