SPY7Jan22C472.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 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
1641306600$7.72$7.72$7.69$7.699$7.71
1641306660$7.75$8.00$7.75$8.0021$7.863
1641306720$8.01$8.01$8.01$8.011$7.867741
1641306780$7.90$8.00$7.90$8.008$7.88
1641306840$8.13$8.13$8.13$8.131$7.88625
1641306900$8.21$8.21$8.21$8.212$7.901666
1641307020$8.26$8.26$8.26$8.262$7.917954
1641307080$8.30$8.30$8.05$8.054$7.939375
1641307140$8.09$8.09$8.09$8.091$7.942448
1641307200$8.32$8.32$8.32$8.322$7.957254
1641307320$8.33$8.33$7.95$7.9511$7.988709
1641307620$8.27$8.27$8.27$8.271$7.993174
1641307800$7.99$7.99$7.90$7.909$7.991527
1641308160$8.17$8.17$8.17$8.1720$8.030326
1641308640$7.68$7.68$7.68$7.681$8.026559
1641308940$7.87$7.87$7.87$7.871$8.024893
1641309000$8.00$8.00$8.00$8.003$8.024123
1641309060$7.81$7.81$7.81$7.815$8.013627
1641309120$7.80$7.80$7.80$7.805$8.003644
1641309180$7.67$7.67$7.67$7.671$8.000555
1641309420$7.49$7.49$7.49$7.492$7.991272
1641309600$7.80$7.80$7.80$7.805$7.982956
1641310140$7.86$8.00$7.86$8.006$7.981487
1641310200$8.16$8.19$8.10$8.106$7.989448
1641310440$7.72$7.72$7.72$7.727$7.975373
1641310500$7.51$7.62$7.51$7.623$7.966204
1641310560$7.42$7.42$7.42$7.4210$7.929047
1641310620$7.39$7.39$7.39$7.391$7.925405
1641310800$7.22$7.22$7.22$7.2210$7.880759
1641311100$7.04$7.04$7.02$7.023$7.864968
1641311220$7.31$7.31$7.26$7.2611$7.826569
1641311520$7.03$7.03$7.03$7.0310$7.782802
1641311640$6.85$6.85$6.85$6.853$7.767675
1641311880$6.42$6.42$6.42$6.423$7.74617
1641312300$6.02$6.02$6.02$6.025$7.70145
1641312660$5.72$5.72$5.72$5.725$7.651414
1641312720$6.02$6.04$6.02$6.045$7.61133
1641313320$5.86$5.86$5.86$5.8610$7.529107
1641313380$5.79$5.79$5.77$5.772$7.512837
1641313440$5.79$5.79$5.79$5.791$7.504861
1641313500$5.76$5.76$5.76$5.762$7.488853
1641313620$5.84$5.84$5.75$5.7517$7.363446
1641313800$5.90$5.90$5.85$5.853$7.344579
1641313860$5.91$5.91$5.90$5.9015$7.25913
1641314040$6.08$6.23$6.03$6.2319$7.176544
1641314280$6.20$6.20$6.20$6.2010$7.141914
1641314520$6.11$6.11$6.11$6.1110$7.106575
1641314580$6.16$6.16$6.16$6.162$7.100136
1641314640$6.19$6.19$6.19$6.191$7.09705
1641314700$6.29$6.29$6.29$6.2910$7.07059
1641314880$6.56$6.56$6.56$6.569$7.055955
1641315300$6.52$6.52$6.52$6.522$7.052563
1641315420$6.37$6.37$6.37$6.373$7.046144
1641315600$6.16$6.16$6.16$6.163$7.037888
1641315660$6.14$6.14$6.14$6.143$7.0296
1641316380$6.37$6.37$6.37$6.378$7.013753
1641316860$6.43$6.43$6.43$6.433$7.008541
1641317100$6.26$6.26$6.26$6.261$7.00632
1641317700$6.22$6.22$6.22$6.225$6.994824
1641317880$6.22$6.22$6.22$6.225$6.983659
1641319260$5.60$5.60$5.60$5.602$6.97573
1641319320$5.74$5.74$5.74$5.742$6.968689
1641319440$5.77$5.77$5.77$5.772$6.961898
1641319740$5.93$5.93$5.93$5.935$6.947486
1641319860$5.79$5.79$5.79$5.795$6.931542
1641320100$5.77$5.77$5.77$5.775$6.91576
1641320160$5.61$5.61$5.58$5.5810$6.88082
1641320760$5.87$5.87$5.86$5.8620$6.829773
1641320820$5.86$5.86$5.76$5.7781$6.66382
1641320880$5.70$5.73$5.70$5.7376$6.531891
1641320940$5.75$5.75$5.75$5.751$6.530485
1641321000$5.55$5.55$5.50$5.5085$6.394617
1641321360$5.20$5.20$5.20$5.2010$6.376267
1641321600$5.26$5.26$5.26$5.262$6.372848
1641322380$5.18$5.18$5.18$5.181$6.371024
1641322560$4.93$5.00$4.93$5.0051$6.266879
1641322740$4.80$4.85$4.80$4.8576$6.124199
1641322860$5.06$5.06$5.06$5.061$6.122838
1641322920$5.18$5.18$5.18$5.181$6.121634
1641323400$5.10$5.10$5.10$5.104$6.116442
1641323520$5.26$5.26$5.26$5.262$6.114271
1641323580$5.19$5.19$5.19$5.191$6.113101
1641323700$5.30$5.30$5.26$5.2667$6.049299
1641323760$5.44$5.44$5.44$5.446$6.045063
1641323880$5.44$5.48$5.44$5.4815$6.035045
1641324000$5.47$5.47$5.47$5.472$6.033761
1641324360$5.45$5.45$5.45$5.455$6.030463
1641324480$5.39$5.39$5.39$5.396$6.02615
1641324600$5.51$5.51$5.51$5.513$6.024418
1641325260$5.90$5.90$5.90$5.903$6.024002
1641325380$5.88$5.88$5.88$5.883$6.023522
1641325560$6.02$6.02$6.02$6.0210$6.023483
1641325620$6.06$6.06$6.06$6.0610$6.02388
1641325800$6.12$6.12$6.12$6.1225$6.026423
1641325860$6.18$6.18$6.15$6.1516$6.028563
1641326040$6.06$6.06$6.06$6.062$6.028629
1641326100$6.08$6.08$6.08$6.083$6.028788
1641326460$6.22$6.22$6.22$6.2225$6.033612
1641326520$6.22$6.22$6.22$6.2210$6.035474
1641326640$6.32$6.32$6.32$6.3225$6.042407
1641326940$6.28$6.31$6.28$6.3123$6.048188
1641327060$6.48$6.48$6.48$6.4825$6.05824
1641327120$6.53$6.53$6.49$6.494$6.059879
1641327180$6.40$6.45$6.40$6.4514$6.064716
1641327360$6.36$6.36$6.36$6.3610$6.067395
1641327480$6.52$6.52$6.51$6.5111$6.071859
1641327600$6.50$6.83$6.50$6.83127$6.133637
1641327900$6.80$6.80$6.80$6.8010$6.138968
1641327960$6.55$6.55$6.55$6.5525$6.147027
1641328680$6.66$6.66$6.65$6.654$6.148608
1641328920$6.83$6.83$6.83$6.832$6.149672
1641328980$6.85$6.89$6.85$6.8937$6.170022
1641329100$6.95$6.99$6.95$6.9831$6.188532
1641329280$7.00$7.00$7.00$7.003$6.190332
1641329340$7.08$7.08$7.06$7.0631$6.210187
1641329400$7.18$7.28$7.16$7.2859$6.251581
1641329640$7.14$7.18$7.14$7.1847$6.279865
1641329820$6.58$6.58$6.58$6.584$6.280669
1641329940$6.44$6.44$6.44$6.441$6.280776
1641330000$6.10$6.10$6.10$6.102$6.280534
1641330540$6.09$6.09$6.09$6.092$6.28028
1641330600$6.03$6.03$6.03$6.031$6.280113
1641330840$6.04$6.04$6.04$6.0425$6.276174