SPY7Jan22C472.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22C472.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $6.04 | $6.04 | $5.93 | $5.95 | 4 | $5.9675 |
| 1641393120 | $5.72 | $5.72 | $5.72 | $5.72 | 1 | $5.918 |
| 1641393180 | $5.45 | $5.45 | $5.45 | $5.45 | 2 | $5.784285 |
| 1641393240 | $5.39 | $5.39 | $5.39 | $5.39 | 2 | $5.696666 |
| 1641393360 | $5.26 | $5.26 | $5.26 | $5.26 | 1 | $5.653 |
| 1641393420 | $5.69 | $5.69 | $5.61 | $5.61 | 34 | $5.668636 |
| 1641393480 | $5.43 | $5.45 | $5.30 | $5.30 | 18 | $5.598548 |
| 1641393540 | $5.45 | $5.45 | $5.45 | $5.45 | 1 | $5.59619 |
| 1641393660 | $5.98 | $5.98 | $5.98 | $5.98 | 1 | $5.602187 |
| 1641393720 | $5.61 | $5.61 | $5.49 | $5.49 | 7 | $5.594929 |
| 1641393840 | $5.52 | $5.52 | $5.52 | $5.52 | 1 | $5.593888 |
| 1641394320 | $6.00 | $6.00 | $5.83 | $5.83 | 6 | $5.618589 |
| 1641394380 | $5.83 | $5.83 | $5.83 | $5.83 | 1 | $5.621265 |
| 1641394440 | $5.56 | $5.56 | $5.56 | $5.56 | 3 | $5.619024 |
| 1641394560 | $5.88 | $5.89 | $5.88 | $5.89 | 4 | $5.631279 |
| 1641394620 | $5.75 | $5.75 | $5.75 | $5.75 | 3 | $5.63528 |
| 1641394740 | $5.79 | $5.79 | $5.79 | $5.79 | 1 | $5.637 |
| 1641394920 | $5.71 | $5.71 | $5.71 | $5.71 | 1 | $5.637802 |
| 1641395040 | $5.74 | $5.74 | $5.74 | $5.74 | 5 | $5.643125 |
| 1641395220 | $5.79 | $5.79 | $5.79 | $5.79 | 3 | $5.647575 |
| 1641395280 | $5.85 | $5.88 | $5.85 | $5.88 | 4 | $5.65631 |
| 1641395580 | $5.63 | $5.63 | $5.63 | $5.63 | 1 | $5.656057 |
| 1641396000 | $5.68 | $5.68 | $5.68 | $5.68 | 4 | $5.656944 |
| 1641396060 | $6.00 | $6.01 | $6.00 | $6.01 | 3 | $5.666396 |
| 1641396120 | $6.00 | $6.00 | $6.00 | $6.00 | 2 | $5.6723 |
| 1641396300 | $6.15 | $6.15 | $6.15 | $6.15 | 2 | $5.680608 |
| 1641396420 | $6.30 | $6.30 | $6.30 | $6.30 | 3 | $5.696355 |
| 1641396540 | $6.18 | $6.18 | $6.18 | $6.18 | 7 | $5.72344 |
| 1641396780 | $5.84 | $5.84 | $5.77 | $5.77 | 4 | $5.725968 |
| 1641396900 | $5.85 | $5.85 | $5.85 | $5.85 | 3 | $5.728787 |
| 1641397080 | $5.84 | $5.84 | $5.64 | $5.64 | 5 | $5.727737 |
| 1641397200 | $5.76 | $5.76 | $5.76 | $5.76 | 6 | $5.72909 |
| 1641397380 | $5.74 | $5.74 | $5.74 | $5.74 | 5 | $5.729459 |
| 1641397680 | $5.77 | $5.77 | $5.77 | $5.77 | 5 | $5.730784 |
| 1641397740 | $5.83 | $5.83 | $5.75 | $5.75 | 10 | $5.734417 |
| 1641397800 | $5.54 | $5.54 | $5.54 | $5.54 | 5 | $5.72863 |
| 1641397980 | $5.73 | $5.73 | $5.73 | $5.73 | 5 | $5.72867 |
| 1641398220 | $5.80 | $5.80 | $5.80 | $5.80 | 1 | $5.72908 |
| 1641398400 | $5.86 | $5.86 | $5.86 | $5.86 | 3 | $5.731299 |
| 1641398640 | $5.60 | $5.60 | $5.60 | $5.60 | 3 | $5.729111 |
| 1641398700 | $5.62 | $5.62 | $5.62 | $5.62 | 5 | $5.726162 |
| 1641398760 | $5.49 | $5.49 | $5.49 | $5.49 | 15 | $5.70845 |
| 1641398880 | $5.40 | $5.40 | $5.40 | $5.40 | 5 | $5.700926 |
| 1641399060 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $5.69898 |
| 1641399120 | $5.35 | $5.35 | $5.35 | $5.35 | 15 | $5.675294 |
| 1641399240 | $5.53 | $5.53 | $5.53 | $5.53 | 1 | $5.674639 |
| 1641399480 | $5.61 | $5.61 | $5.61 | $5.61 | 5 | $5.673215 |
| 1641400080 | $5.68 | $5.68 | $5.68 | $5.68 | 5 | $5.673362 |
| 1641400380 | $5.48 | $5.48 | $5.48 | $5.48 | 1 | $5.672532 |
| 1641400800 | $5.49 | $5.49 | $5.49 | $5.49 | 10 | $5.66502 |
| 1641400920 | $5.24 | $5.25 | $5.24 | $5.25 | 11 | $5.646653 |
| 1641401640 | $5.12 | $5.12 | $5.12 | $5.12 | 5 | $5.636486 |
| 1641401880 | $5.32 | $5.32 | $5.32 | $5.32 | 10 | $5.624721 |
| 1641402180 | $5.40 | $5.40 | $5.40 | $5.40 | 3 | $5.622242 |
| 1641402600 | $5.40 | $5.40 | $5.40 | $5.40 | 1 | $5.621428 |
| 1641402720 | $5.42 | $5.42 | $5.42 | $5.42 | 10 | $5.61431 |
| 1641403140 | $5.53 | $5.53 | $5.52 | $5.52 | 17 | $5.609 |
| 1641403200 | $5.52 | $5.52 | $5.52 | $5.52 | 3 | $5.608118 |
| 1641403800 | $5.64 | $5.65 | $5.64 | $5.65 | 26 | $5.611398 |
| 1641403860 | $5.54 | $5.54 | $5.54 | $5.54 | 4 | $5.61054 |
| 1641404220 | $4.98 | $4.98 | $4.98 | $4.98 | 4 | $5.603056 |
| 1641404280 | $4.98 | $4.98 | $4.98 | $4.98 | 2 | $5.59938 |
| 1641404400 | $5.00 | $5.00 | $5.00 | $5.00 | 5 | $5.590668 |
| 1641404640 | $4.92 | $4.92 | $4.92 | $4.92 | 9 | $5.573569 |
| 1641405120 | $4.78 | $4.83 | $4.78 | $4.83 | 6 | $5.560863 |
| 1641405540 | $4.77 | $4.77 | $4.77 | $4.77 | 3 | $5.554309 |
| 1641406080 | $4.57 | $4.57 | $4.57 | $4.57 | 2 | $5.548901 |
| 1641406140 | $4.50 | $4.50 | $4.46 | $4.46 | 3 | $5.540108 |
| 1641406260 | $4.35 | $4.35 | $4.33 | $4.33 | 5 | $5.523924 |
| 1641406320 | $4.35 | $4.39 | $4.35 | $4.39 | 15 | $5.479457 |
| 1641406380 | $4.36 | $4.42 | $4.36 | $4.42 | 8 | $5.457848 |
| 1641406500 | $4.56 | $4.56 | $4.56 | $4.56 | 5 | $5.446625 |
| 1641406560 | $4.63 | $4.63 | $4.62 | $4.62 | 28 | $5.393014 |
| 1641406860 | $4.80 | $4.80 | $4.80 | $4.80 | 15 | $5.372934 |
| 1641406980 | $4.79 | $4.79 | $4.79 | $4.79 | 1 | $5.371621 |
| 1641407100 | $4.73 | $4.73 | $4.73 | $4.73 | 2 | $5.368744 |
| 1641407160 | $4.76 | $4.76 | $4.73 | $4.73 | 4 | $5.363266 |
| 1641407520 | $4.74 | $4.74 | $4.74 | $4.74 | 1 | $5.361884 |
| 1641407640 | $4.69 | $4.69 | $4.69 | $4.69 | 2 | $5.358918 |
| 1641408000 | $4.82 | $4.82 | $4.82 | $4.82 | 1 | $5.357731 |
| 1641408540 | $4.52 | $4.52 | $4.52 | $4.52 | 3 | $5.352231 |
| 1641409020 | $4.72 | $4.72 | $4.72 | $4.72 | 20 | $5.325723 |
| 1641409260 | $4.68 | $4.68 | $4.68 | $4.68 | 5 | $5.319024 |
| 1641409320 | $5.05 | $5.63 | $5.05 | $5.63 | 30 | $5.312519 |
| 1641409380 | $4.96 | $4.96 | $4.27 | $4.59 | 9 | $5.301554 |
| 1641409440 | $4.67 | $4.67 | $4.67 | $4.67 | 5 | $5.295551 |
| 1641409500 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $5.293092 |
| 1641409620 | $4.25 | $4.25 | $4.25 | $4.25 | 15 | $5.264225 |
| 1641409740 | $4.20 | $4.20 | $3.80 | $3.80 | 2 | $5.259577 |
| 1641409860 | $3.73 | $3.73 | $3.60 | $3.60 | 12 | $5.224082 |
| 1641409980 | $3.38 | $3.38 | $3.24 | $3.24 | 17 | $5.16616 |
| 1641410040 | $3.22 | $3.36 | $3.22 | $3.36 | 2 | $5.159634 |
| 1641410100 | $3.27 | $3.44 | $3.27 | $3.44 | 14 | $5.117606 |
| 1641410160 | $3.54 | $3.54 | $3.34 | $3.34 | 12 | $5.082778 |
| 1641410220 | $3.27 | $3.40 | $3.26 | $3.40 | 15 | $5.039318 |
| 1641410280 | $3.41 | $3.41 | $3.20 | $3.20 | 28 | $4.961288 |
| 1641410340 | $3.19 | $3.19 | $3.17 | $3.18 | 26 | $4.891955 |
| 1641410400 | $3.17 | $3.30 | $3.17 | $3.30 | 12 | $4.862038 |
| 1641410460 | $3.33 | $3.33 | $3.18 | $3.18 | 14 | $4.829942 |
| 1641410520 | $3.26 | $3.26 | $3.09 | $3.10 | 50 | $4.723029 |
| 1641410580 | $3.11 | $3.11 | $3.10 | $3.10 | 40 | $4.640839 |
| 1641410640 | $3.24 | $3.24 | $3.21 | $3.21 | 22 | $4.602326 |
| 1641410700 | $3.21 | $3.21 | $3.13 | $3.13 | 67 | $4.491291 |
| 1641410760 | $3.16 | $3.30 | $3.14 | $3.30 | 135 | $4.313633 |
| 1641410820 | $3.35 | $3.43 | $3.31 | $3.42 | 44 | $4.274582 |
| 1641410880 | $3.43 | $3.43 | $3.29 | $3.29 | 15 | $4.262301 |
| 1641410940 | $3.12 | $3.16 | $3.12 | $3.15 | 26 | $4.235963 |
| 1641411000 | $3.37 | $3.37 | $3.37 | $3.37 | 10 | $4.228126 |
| 1641411060 | $3.21 | $3.26 | $3.20 | $3.21 | 43 | $4.189773 |
| 1641411120 | $3.22 | $3.22 | $3.14 | $3.14 | 16 | $4.176374 |
| 1641411180 | $3.10 | $3.10 | $3.06 | $3.06 | 31 | $4.147447 |
| 1641411240 | $2.90 | $2.90 | $2.70 | $2.73 | 47 | $4.095893 |
| 1641411300 | $2.76 | $2.81 | $2.68 | $2.68 | 280 | $3.846149 |
| 1641411360 | $2.70 | $2.85 | $2.70 | $2.81 | 143 | $3.752258 |
| 1641411420 | $2.80 | $2.80 | $2.71 | $2.75 | 127 | $3.682533 |
| 1641411480 | $2.76 | $2.76 | $2.60 | $2.60 | 95 | $3.63072 |
| 1641411540 | $2.60 | $2.60 | $2.47 | $2.58 | 44 | $3.605339 |
| 1641411600 | $2.59 | $2.59 | $2.39 | $2.39 | 184 | $3.503617 |
| 1641411660 | $2.40 | $2.40 | $2.32 | $2.39 | 117 | $3.444108 |
| 1641411720 | $2.40 | $2.40 | $2.26 | $2.27 | 216 | $3.344211 |
| 1641411780 | $2.22 | $2.32 | $2.18 | $2.24 | 308 | $3.219814 |
| 1641411840 | $2.25 | $2.29 | $2.12 | $2.13 | 488 | $3.073245 |
| 1641411900 | $2.15 | $2.20 | $2.14 | $2.16 | 559 | $2.940241 |
| 1641411960 | $2.15 | $2.18 | $2.07 | $2.14 | 255 | $2.889356 |
| 1641412020 | $2.11 | $2.26 | $2.08 | $2.20 | 313 | $2.838123 |
| 1641412080 | $2.20 | $2.20 | $2.11 | $2.20 | 380 | $2.784961 |
| 1641412140 | $2.20 | $2.32 | $2.17 | $2.31 | 786 | $2.709404 |
| 1641412200 | $2.30 | $2.35 | $2.26 | $2.33 | 773 | $2.659573 |
| 1641412260 | $2.32 | $2.43 | $2.30 | $2.39 | 881 | $2.621624 |
| 1641412320 | $2.42 | $2.42 | $2.34 | $2.34 | 1,135 | $2.588551 |
| 1641412380 | $2.36 | $2.36 | $2.18 | $2.19 | 860 | $2.555346 |
| 1641412440 | $2.17 | $2.30 | $2.17 | $2.28 | 303 | $2.545908 |
| 1641412500 | $2.28 | $2.28 | $2.11 | $2.12 | 350 | $2.53403 |
| 1641412560 | $2.12 | $2.21 | $2.10 | $2.15 | 192 | $2.526659 |
| 1641412620 | $2.12 | $2.24 | $2.07 | $2.16 | 320 | $2.515143 |
| 1641412680 | $2.18 | $2.28 | $2.16 | $2.19 | 348 | $2.504703 |
| 1641412740 | $2.18 | $2.21 | $2.15 | $2.20 | 86 | $2.502065 |
| 1641412800 | $2.18 | $2.18 | $2.00 | $2.01 | 249 | $2.492384 |
| 1641412860 | $2.00 | $2.05 | $1.98 | $2.00 | 258 | $2.481381 |
| 1641412920 | $2.01 | $2.02 | $1.92 | $1.96 | 655 | $2.454627 |
| 1641412980 | $2.00 | $2.08 | $1.96 | $2.01 | 438 | $2.439032 |
| 1641413040 | $2.01 | $2.01 | $1.80 | $1.80 | 387 | $2.421864 |
| 1641413100 | $1.81 | $1.88 | $1.74 | $1.74 | 199 | $2.412388 |
| 1641413160 | $1.75 | $1.80 | $1.73 | $1.80 | 225 | $2.40122 |
| 1641413220 | $1.80 | $1.80 | $1.65 | $1.70 | 266 | $2.387992 |
| 1641413280 | $1.70 | $1.70 | $1.53 | $1.60 | 543 | $2.356817 |
| 1641413340 | $1.59 | $1.74 | $1.59 | $1.70 | 514 | $2.333655 |
| 1641413400 | $1.72 | $1.76 | $1.63 | $1.65 | 295 | $2.320672 |
| 1641413460 | $1.70 | $1.85 | $1.70 | $1.81 | 221 | $2.312873 |
| 1641413520 | $1.83 | $1.87 | $1.76 | $1.85 | 505 | $2.296721 |
| 1641413580 | $1.84 | $1.92 | $1.84 | $1.88 | 768 | $2.277267 |
| 1641413640 | $1.88 | $1.90 | $1.76 | $1.79 | 827 | $2.255537 |
| 1641413700 | $1.78 | $1.79 | $1.67 | $1.73 | 235 | $2.248502 |
| 1641413760 | $1.73 | $1.86 | $1.73 | $1.74 | 220 | $2.242677 |
| 1641413820 | $1.74 | $1.86 | $1.72 | $1.83 | 315 | $2.234901 |
| 1641413880 | $1.83 | $1.85 | $1.75 | $1.83 | 277 | $2.228524 |
| 1641413940 | $1.80 | $1.80 | $1.73 | $1.79 | 176 | $2.224056 |
| 1641414000 | $1.82 | $1.91 | $1.70 | $1.70 | 237 | $2.21902 |
| 1641414060 | $1.71 | $1.73 | $1.68 | $1.68 | 328 | $2.209961 |
| 1641414120 | $1.71 | $1.77 | $1.68 | $1.70 | 177 | $2.205295 |
| 1641414180 | $1.70 | $1.82 | $1.67 | $1.73 | 83 | $2.203285 |
| 1641414240 | $1.74 | $1.80 | $1.74 | $1.77 | 134 | $2.200284 |
| 1641414300 | $1.77 | $1.79 | $1.65 | $1.68 | 332 | $2.192579 |
| 1641414360 | $1.68 | $1.84 | $1.68 | $1.80 | 256 | $2.187032 |
| 1641414420 | $1.77 | $1.77 | $1.60 | $1.64 | 427 | $2.176025 |
| 1641414480 | $1.64 | $1.75 | $1.61 | $1.67 | 397 | $2.166114 |
| 1641414540 | $1.64 | $1.70 | $1.60 | $1.66 | 338 | $2.158089 |
| 1641414600 | $1.65 | $1.65 | $1.54 | $1.63 | 417 | $2.146739 |
| 1641414660 | $1.61 | $1.73 | $1.57 | $1.68 | 449 | $2.136609 |
| 1641414720 | $1.67 | $1.70 | $1.53 | $1.55 | 207 | $2.13145 |
| 1641414780 | $1.56 | $1.63 | $1.55 | $1.63 | 149 | $2.12777 |
| 1641414840 | $1.59 | $1.60 | $1.53 | $1.60 | 150 | $2.123978 |
| 1641414900 | $1.59 | $1.61 | $1.51 | $1.59 | 160 | $2.120025 |
| 1641414960 | $1.57 | $1.68 | $1.57 | $1.68 | 440 | $2.110595 |
| 1641415020 | $1.67 | $1.77 | $1.65 | $1.77 | 214 | $2.107055 |
| 1641415080 | $1.76 | $1.88 | $1.76 | $1.79 | 758 | $2.098674 |
| 1641415140 | $1.80 | $1.80 | $1.67 | $1.69 | 463 | $2.091459 |
| 1641415200 | $1.70 | $1.85 | $1.70 | $1.82 | 245 | $2.08863 |
| 1641415260 | $1.81 | $1.88 | $1.76 | $1.86 | 230 | $2.086273 |
| 1641415320 | $1.84 | $1.84 | $1.69 | $1.69 | 318 | $2.082268 |
| 1641415380 | $1.70 | $1.83 | $1.70 | $1.79 | 295 | $2.078593 |
| 1641415440 | $1.76 | $1.76 | $1.62 | $1.63 | 442 | $2.071424 |
| 1641415500 | $1.61 | $1.63 | $1.52 | $1.62 | 452 | $2.062989 |
| 1641415560 | $1.60 | $1.62 | $1.53 | $1.58 | 198 | $2.059425 |
| 1641415620 | $1.56 | $1.60 | $1.45 | $1.54 | 582 | $2.047658 |
| 1641415680 | $1.52 | $1.52 | $1.43 | $1.47 | 263 | $2.04205 |
| 1641415740 | $1.48 | $1.50 | $1.41 | $1.41 | 252 | $2.036477 |
| 1641415800 | $1.40 | $1.47 | $1.30 | $1.37 | 309 | $2.029648 |
| 1641415860 | $1.39 | $1.39 | $1.33 | $1.34 | 218 | $2.024579 |
| 1641415920 | $1.33 | $1.53 | $1.32 | $1.53 | 267 | $2.019066 |
| 1641415980 | $1.53 | $1.53 | $1.38 | $1.39 | 427 | $2.010522 |
| 1641416040 | $1.40 | $1.48 | $1.33 | $1.34 | 240 | $2.005529 |
| 1641416100 | $1.34 | $1.37 | $1.25 | $1.27 | 342 | $1.997284 |
| 1641416160 | $1.27 | $1.27 | $1.16 | $1.17 | 920 | $1.972961 |
| 1641416220 | $1.18 | $1.21 | $1.14 | $1.16 | 275 | $1.965801 |
| 1641416280 | $1.17 | $1.20 | $1.14 | $1.16 | 631 | $1.949784 |
| 1641416340 | $1.17 | $1.17 | $1.03 | $1.07 | 641 | $1.932594 |
| 1641416400 | $1.10 | $1.12 | $1.04 | $1.05 | 138 | $1.928931 |
| 1641416460 | $1.06 | $1.67 | $1.04 | $1.05 | 96 | $1.926372 |
| 1641416520 | $1.04 | $1.06 | $1.04 | $1.05 | 45 | $1.925159 |
| 1641416580 | $1.05 | $1.06 | $1.04 | $1.05 | 93 | $1.922656 |
| 1641416640 | $1.06 | $1.06 | $0.97 | $0.99 | 101 | $1.919808 |
| 1641416700 | $1.02 | $1.04 | $0.97 | $0.99 | 35 | $1.918806 |
| 1641416760 | $1.00 | $1.03 | $0.98 | $1.02 | 110 | $1.915721 |
| 1641416820 | $1.04 | $1.09 | $1.04 | $1.08 | 95 | $1.913279 |
| 1641416880 | $1.09 | $1.12 | $1.09 | $1.12 | 221 | $1.907887 |
| 1641416940 | $1.11 | $1.12 | $1.08 | $1.08 | 54 | $1.906553 |
| 1641417000 | $1.08 | $1.08 | $1.05 | $1.05 | 17 | $1.906123 |
| 1641417060 | $1.08 | $1.10 | $1.05 | $1.07 | 26 | $1.905461 |
| 1641417120 | $1.05 | $1.05 | $1.03 | $1.04 | 158 | $1.901381 |
| 1641417180 | $1.06 | $1.09 | $1.05 | $1.05 | 41 | $1.900353 |
| 1641417240 | $1.07 | $1.11 | $1.07 | $1.08 | 410 | $1.890457 |