SPY7Jan22C472.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 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
1641393000$6.04$6.04$5.93$5.954$5.9675
1641393120$5.72$5.72$5.72$5.721$5.918
1641393180$5.45$5.45$5.45$5.452$5.784285
1641393240$5.39$5.39$5.39$5.392$5.696666
1641393360$5.26$5.26$5.26$5.261$5.653
1641393420$5.69$5.69$5.61$5.6134$5.668636
1641393480$5.43$5.45$5.30$5.3018$5.598548
1641393540$5.45$5.45$5.45$5.451$5.59619
1641393660$5.98$5.98$5.98$5.981$5.602187
1641393720$5.61$5.61$5.49$5.497$5.594929
1641393840$5.52$5.52$5.52$5.521$5.593888
1641394320$6.00$6.00$5.83$5.836$5.618589
1641394380$5.83$5.83$5.83$5.831$5.621265
1641394440$5.56$5.56$5.56$5.563$5.619024
1641394560$5.88$5.89$5.88$5.894$5.631279
1641394620$5.75$5.75$5.75$5.753$5.63528
1641394740$5.79$5.79$5.79$5.791$5.637
1641394920$5.71$5.71$5.71$5.711$5.637802
1641395040$5.74$5.74$5.74$5.745$5.643125
1641395220$5.79$5.79$5.79$5.793$5.647575
1641395280$5.85$5.88$5.85$5.884$5.65631
1641395580$5.63$5.63$5.63$5.631$5.656057
1641396000$5.68$5.68$5.68$5.684$5.656944
1641396060$6.00$6.01$6.00$6.013$5.666396
1641396120$6.00$6.00$6.00$6.002$5.6723
1641396300$6.15$6.15$6.15$6.152$5.680608
1641396420$6.30$6.30$6.30$6.303$5.696355
1641396540$6.18$6.18$6.18$6.187$5.72344
1641396780$5.84$5.84$5.77$5.774$5.725968
1641396900$5.85$5.85$5.85$5.853$5.728787
1641397080$5.84$5.84$5.64$5.645$5.727737
1641397200$5.76$5.76$5.76$5.766$5.72909
1641397380$5.74$5.74$5.74$5.745$5.729459
1641397680$5.77$5.77$5.77$5.775$5.730784
1641397740$5.83$5.83$5.75$5.7510$5.734417
1641397800$5.54$5.54$5.54$5.545$5.72863
1641397980$5.73$5.73$5.73$5.735$5.72867
1641398220$5.80$5.80$5.80$5.801$5.72908
1641398400$5.86$5.86$5.86$5.863$5.731299
1641398640$5.60$5.60$5.60$5.603$5.729111
1641398700$5.62$5.62$5.62$5.625$5.726162
1641398760$5.49$5.49$5.49$5.4915$5.70845
1641398880$5.40$5.40$5.40$5.405$5.700926
1641399060$5.30$5.30$5.30$5.301$5.69898
1641399120$5.35$5.35$5.35$5.3515$5.675294
1641399240$5.53$5.53$5.53$5.531$5.674639
1641399480$5.61$5.61$5.61$5.615$5.673215
1641400080$5.68$5.68$5.68$5.685$5.673362
1641400380$5.48$5.48$5.48$5.481$5.672532
1641400800$5.49$5.49$5.49$5.4910$5.66502
1641400920$5.24$5.25$5.24$5.2511$5.646653
1641401640$5.12$5.12$5.12$5.125$5.636486
1641401880$5.32$5.32$5.32$5.3210$5.624721
1641402180$5.40$5.40$5.40$5.403$5.622242
1641402600$5.40$5.40$5.40$5.401$5.621428
1641402720$5.42$5.42$5.42$5.4210$5.61431
1641403140$5.53$5.53$5.52$5.5217$5.609
1641403200$5.52$5.52$5.52$5.523$5.608118
1641403800$5.64$5.65$5.64$5.6526$5.611398
1641403860$5.54$5.54$5.54$5.544$5.61054
1641404220$4.98$4.98$4.98$4.984$5.603056
1641404280$4.98$4.98$4.98$4.982$5.59938
1641404400$5.00$5.00$5.00$5.005$5.590668
1641404640$4.92$4.92$4.92$4.929$5.573569
1641405120$4.78$4.83$4.78$4.836$5.560863
1641405540$4.77$4.77$4.77$4.773$5.554309
1641406080$4.57$4.57$4.57$4.572$5.548901
1641406140$4.50$4.50$4.46$4.463$5.540108
1641406260$4.35$4.35$4.33$4.335$5.523924
1641406320$4.35$4.39$4.35$4.3915$5.479457
1641406380$4.36$4.42$4.36$4.428$5.457848
1641406500$4.56$4.56$4.56$4.565$5.446625
1641406560$4.63$4.63$4.62$4.6228$5.393014
1641406860$4.80$4.80$4.80$4.8015$5.372934
1641406980$4.79$4.79$4.79$4.791$5.371621
1641407100$4.73$4.73$4.73$4.732$5.368744
1641407160$4.76$4.76$4.73$4.734$5.363266
1641407520$4.74$4.74$4.74$4.741$5.361884
1641407640$4.69$4.69$4.69$4.692$5.358918
1641408000$4.82$4.82$4.82$4.821$5.357731
1641408540$4.52$4.52$4.52$4.523$5.352231
1641409020$4.72$4.72$4.72$4.7220$5.325723
1641409260$4.68$4.68$4.68$4.685$5.319024
1641409320$5.05$5.63$5.05$5.6330$5.312519
1641409380$4.96$4.96$4.27$4.599$5.301554
1641409440$4.67$4.67$4.67$4.675$5.295551
1641409500$4.00$4.00$4.00$4.001$5.293092
1641409620$4.25$4.25$4.25$4.2515$5.264225
1641409740$4.20$4.20$3.80$3.802$5.259577
1641409860$3.73$3.73$3.60$3.6012$5.224082
1641409980$3.38$3.38$3.24$3.2417$5.16616
1641410040$3.22$3.36$3.22$3.362$5.159634
1641410100$3.27$3.44$3.27$3.4414$5.117606
1641410160$3.54$3.54$3.34$3.3412$5.082778
1641410220$3.27$3.40$3.26$3.4015$5.039318
1641410280$3.41$3.41$3.20$3.2028$4.961288
1641410340$3.19$3.19$3.17$3.1826$4.891955
1641410400$3.17$3.30$3.17$3.3012$4.862038
1641410460$3.33$3.33$3.18$3.1814$4.829942
1641410520$3.26$3.26$3.09$3.1050$4.723029
1641410580$3.11$3.11$3.10$3.1040$4.640839
1641410640$3.24$3.24$3.21$3.2122$4.602326
1641410700$3.21$3.21$3.13$3.1367$4.491291
1641410760$3.16$3.30$3.14$3.30135$4.313633
1641410820$3.35$3.43$3.31$3.4244$4.274582
1641410880$3.43$3.43$3.29$3.2915$4.262301
1641410940$3.12$3.16$3.12$3.1526$4.235963
1641411000$3.37$3.37$3.37$3.3710$4.228126
1641411060$3.21$3.26$3.20$3.2143$4.189773
1641411120$3.22$3.22$3.14$3.1416$4.176374
1641411180$3.10$3.10$3.06$3.0631$4.147447
1641411240$2.90$2.90$2.70$2.7347$4.095893
1641411300$2.76$2.81$2.68$2.68280$3.846149
1641411360$2.70$2.85$2.70$2.81143$3.752258
1641411420$2.80$2.80$2.71$2.75127$3.682533
1641411480$2.76$2.76$2.60$2.6095$3.63072
1641411540$2.60$2.60$2.47$2.5844$3.605339
1641411600$2.59$2.59$2.39$2.39184$3.503617
1641411660$2.40$2.40$2.32$2.39117$3.444108
1641411720$2.40$2.40$2.26$2.27216$3.344211
1641411780$2.22$2.32$2.18$2.24308$3.219814
1641411840$2.25$2.29$2.12$2.13488$3.073245
1641411900$2.15$2.20$2.14$2.16559$2.940241
1641411960$2.15$2.18$2.07$2.14255$2.889356
1641412020$2.11$2.26$2.08$2.20313$2.838123
1641412080$2.20$2.20$2.11$2.20380$2.784961
1641412140$2.20$2.32$2.17$2.31786$2.709404
1641412200$2.30$2.35$2.26$2.33773$2.659573
1641412260$2.32$2.43$2.30$2.39881$2.621624
1641412320$2.42$2.42$2.34$2.341,135$2.588551
1641412380$2.36$2.36$2.18$2.19860$2.555346
1641412440$2.17$2.30$2.17$2.28303$2.545908
1641412500$2.28$2.28$2.11$2.12350$2.53403
1641412560$2.12$2.21$2.10$2.15192$2.526659
1641412620$2.12$2.24$2.07$2.16320$2.515143
1641412680$2.18$2.28$2.16$2.19348$2.504703
1641412740$2.18$2.21$2.15$2.2086$2.502065
1641412800$2.18$2.18$2.00$2.01249$2.492384
1641412860$2.00$2.05$1.98$2.00258$2.481381
1641412920$2.01$2.02$1.92$1.96655$2.454627
1641412980$2.00$2.08$1.96$2.01438$2.439032
1641413040$2.01$2.01$1.80$1.80387$2.421864
1641413100$1.81$1.88$1.74$1.74199$2.412388
1641413160$1.75$1.80$1.73$1.80225$2.40122
1641413220$1.80$1.80$1.65$1.70266$2.387992
1641413280$1.70$1.70$1.53$1.60543$2.356817
1641413340$1.59$1.74$1.59$1.70514$2.333655
1641413400$1.72$1.76$1.63$1.65295$2.320672
1641413460$1.70$1.85$1.70$1.81221$2.312873
1641413520$1.83$1.87$1.76$1.85505$2.296721
1641413580$1.84$1.92$1.84$1.88768$2.277267
1641413640$1.88$1.90$1.76$1.79827$2.255537
1641413700$1.78$1.79$1.67$1.73235$2.248502
1641413760$1.73$1.86$1.73$1.74220$2.242677
1641413820$1.74$1.86$1.72$1.83315$2.234901
1641413880$1.83$1.85$1.75$1.83277$2.228524
1641413940$1.80$1.80$1.73$1.79176$2.224056
1641414000$1.82$1.91$1.70$1.70237$2.21902
1641414060$1.71$1.73$1.68$1.68328$2.209961
1641414120$1.71$1.77$1.68$1.70177$2.205295
1641414180$1.70$1.82$1.67$1.7383$2.203285
1641414240$1.74$1.80$1.74$1.77134$2.200284
1641414300$1.77$1.79$1.65$1.68332$2.192579
1641414360$1.68$1.84$1.68$1.80256$2.187032
1641414420$1.77$1.77$1.60$1.64427$2.176025
1641414480$1.64$1.75$1.61$1.67397$2.166114
1641414540$1.64$1.70$1.60$1.66338$2.158089
1641414600$1.65$1.65$1.54$1.63417$2.146739
1641414660$1.61$1.73$1.57$1.68449$2.136609
1641414720$1.67$1.70$1.53$1.55207$2.13145
1641414780$1.56$1.63$1.55$1.63149$2.12777
1641414840$1.59$1.60$1.53$1.60150$2.123978
1641414900$1.59$1.61$1.51$1.59160$2.120025
1641414960$1.57$1.68$1.57$1.68440$2.110595
1641415020$1.67$1.77$1.65$1.77214$2.107055
1641415080$1.76$1.88$1.76$1.79758$2.098674
1641415140$1.80$1.80$1.67$1.69463$2.091459
1641415200$1.70$1.85$1.70$1.82245$2.08863
1641415260$1.81$1.88$1.76$1.86230$2.086273
1641415320$1.84$1.84$1.69$1.69318$2.082268
1641415380$1.70$1.83$1.70$1.79295$2.078593
1641415440$1.76$1.76$1.62$1.63442$2.071424
1641415500$1.61$1.63$1.52$1.62452$2.062989
1641415560$1.60$1.62$1.53$1.58198$2.059425
1641415620$1.56$1.60$1.45$1.54582$2.047658
1641415680$1.52$1.52$1.43$1.47263$2.04205
1641415740$1.48$1.50$1.41$1.41252$2.036477
1641415800$1.40$1.47$1.30$1.37309$2.029648
1641415860$1.39$1.39$1.33$1.34218$2.024579
1641415920$1.33$1.53$1.32$1.53267$2.019066
1641415980$1.53$1.53$1.38$1.39427$2.010522
1641416040$1.40$1.48$1.33$1.34240$2.005529
1641416100$1.34$1.37$1.25$1.27342$1.997284
1641416160$1.27$1.27$1.16$1.17920$1.972961
1641416220$1.18$1.21$1.14$1.16275$1.965801
1641416280$1.17$1.20$1.14$1.16631$1.949784
1641416340$1.17$1.17$1.03$1.07641$1.932594
1641416400$1.10$1.12$1.04$1.05138$1.928931
1641416460$1.06$1.67$1.04$1.0596$1.926372
1641416520$1.04$1.06$1.04$1.0545$1.925159
1641416580$1.05$1.06$1.04$1.0593$1.922656
1641416640$1.06$1.06$0.97$0.99101$1.919808
1641416700$1.02$1.04$0.97$0.9935$1.918806
1641416760$1.00$1.03$0.98$1.02110$1.915721
1641416820$1.04$1.09$1.04$1.0895$1.913279
1641416880$1.09$1.12$1.09$1.12221$1.907887
1641416940$1.11$1.12$1.08$1.0854$1.906553
1641417000$1.08$1.08$1.05$1.0517$1.906123
1641417060$1.08$1.10$1.05$1.0726$1.905461
1641417120$1.05$1.05$1.03$1.04158$1.901381
1641417180$1.06$1.09$1.05$1.0541$1.900353
1641417240$1.07$1.11$1.07$1.08410$1.890457