SPY7Jan22C474.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22C474.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.06$0.09$0.06$0.07757$0.069062
1641565860$0.06$0.08$0.05$0.05490$0.065324
1641565920$0.07$0.07$0.05$0.06131$0.06431
1641565980$0.06$0.06$0.04$0.0563$0.06374
1641566040$0.05$0.06$0.04$0.05298$0.06188
1641566100$0.04$0.06$0.04$0.0441$0.061623
1641566160$0.05$0.05$0.04$0.05546$0.057149
1641566220$0.05$0.05$0.04$0.0469$0.056776
1641566280$0.04$0.05$0.04$0.05406$0.055005
1641566340$0.05$0.06$0.05$0.05144$0.054855
1641566400$0.06$0.06$0.05$0.0584$0.054724
1641566460$0.05$0.07$0.05$0.06284$0.054726
1641566520$0.06$0.06$0.05$0.05131$0.05484
1641566580$0.06$0.06$0.05$0.06187$0.054676
1641566640$0.05$0.08$0.05$0.0795$0.054822
1641566700$0.07$0.09$0.07$0.07143$0.055482
1641566760$0.08$0.08$0.07$0.0823$0.055596
1641566820$0.08$0.08$0.06$0.0644$0.055749
1641566880$0.07$0.07$0.06$0.06164$0.056046
1641566940$0.07$0.07$0.06$0.0626$0.056083
1641567000$0.07$0.07$0.06$0.067$0.056094
1641567060$0.07$0.07$0.06$0.0735$0.056202
1641567120$0.07$0.07$0.06$0.06161$0.056581
1641567180$0.06$0.07$0.06$0.0715$0.056622
1641567240$0.07$0.07$0.06$0.0719$0.056674
1641567300$0.07$0.07$0.07$0.07256$0.057412
1641567360$0.08$0.08$0.06$0.0644$0.057527
1641567420$0.06$0.07$0.06$0.0712$0.057546
1641567480$0.06$0.08$0.06$0.06161$0.057752
1641567540$0.06$0.07$0.05$0.05117$0.057789
1641567600$0.05$0.06$0.05$0.052,034$0.055535
1641567660$0.05$0.05$0.05$0.0514$0.055524
1641567720$0.05$0.05$0.05$0.05203$0.055369
1641567780$0.05$0.05$0.05$0.0515$0.055358
1641567840$0.05$0.05$0.04$0.0487$0.05528
1641567900$0.04$0.04$0.03$0.04344$0.05442
1641567960$0.04$0.05$0.03$0.03327$0.053574
1641568020$0.03$0.04$0.03$0.036$0.053557
1641568080$0.03$0.04$0.03$0.0313$0.053521
1641568140$0.03$0.03$0.03$0.036$0.053504
1641568200$0.03$0.04$0.03$0.0453$0.05338
1641568260$0.03$0.04$0.03$0.0370$0.053186
1641568320$0.04$0.04$0.03$0.0410$0.053169
1641568380$0.04$0.04$0.03$0.04112$0.052982
1641568500$0.03$0.04$0.03$0.0320$0.052928
1641568560$0.03$0.03$0.02$0.0364$0.052751
1641568620$0.03$0.03$0.02$0.0251$0.052575
1641568680$0.02$0.03$0.02$0.0312$0.052542
1641568740$0.04$0.04$0.02$0.0222$0.052482
1641568800$0.02$0.03$0.02$0.0225$0.05239
1641568860$0.02$0.03$0.02$0.02124$0.051927
1641568920$0.03$0.03$0.02$0.0226$0.051832
1641568980$0.03$0.04$0.02$0.0425$0.051768
1641569040$0.02$0.02$0.02$0.0249$0.051589
1641569100$0.03$0.03$0.02$0.0223$0.051506
1641569160$0.03$0.03$0.02$0.0328$0.051435
1641569220$0.03$0.03$0.03$0.034$0.051425
1641569280$0.02$0.04$0.02$0.0220$0.051363
1641569340$0.02$0.03$0.02$0.027$0.051339
1641569400$0.03$0.03$0.03$0.03101$0.051096
1641569460$0.02$0.03$0.02$0.037$0.051073
1641569520$0.03$0.03$0.03$0.0333$0.050995
1641569580$0.02$0.03$0.02$0.033$0.050987
1641569640$0.03$0.03$0.02$0.0242$0.050842
1641569700$0.02$0.02$0.02$0.023$0.050832
1641569760$0.02$0.02$0.02$0.0234$0.050715
1641569820$0.02$0.03$0.02$0.0217$0.050658
1641569880$0.02$0.03$0.02$0.0298$0.050329
1641569940$0.02$0.03$0.02$0.0324$0.05025
1641570000$0.02$0.03$0.02$0.0345$0.050104
1641570060$0.02$0.02$0.02$0.0212$0.050065
1641570120$0.02$0.02$0.01$0.0113$0.05001
1641570180$0.02$0.02$0.01$0.014$0.049994
1641570240$0.03$0.03$0.01$0.0125$0.049916
1641570300$0.02$0.02$0.02$0.0220$0.049851
1641570360$0.01$0.02$0.01$0.02221$0.048923
1641570420$0.02$0.02$0.01$0.017$0.048898
1641570480$0.02$0.02$0.01$0.0113$0.048856
1641570540$0.01$0.02$0.01$0.0110$0.048821
1641570600$0.02$0.02$0.01$0.024$0.048808
1641570660$0.01$0.02$0.01$0.0114$0.048753
1641570720$0.02$0.04$0.01$0.01171$0.048082
1641570780$0.01$0.02$0.01$0.0153$0.047879
1641570840$0.03$0.03$0.01$0.0263$0.047684
1641570900$0.01$0.02$0.01$0.0281$0.047386
1641570960$0.02$0.02$0.01$0.0153$0.047198
1641571020$0.01$0.02$0.01$0.0217$0.04715
1641571080$0.01$0.02$0.01$0.019$0.047121
1641571140$0.01$0.01$0.01$0.012$0.047114
1641571200$0.01$0.02$0.01$0.013$0.047104
1641571260$0.01$0.01$0.01$0.015$0.047085
1641571320$0.02$0.02$0.01$0.012$0.047079
1641571380$0.01$0.02$0.01$0.0137$0.046951
1641571440$0.02$0.02$0.01$0.015$0.046935
1641571500$0.01$0.02$0.01$0.0243$0.046799
1641571560$0.01$0.01$0.01$0.014$0.046784
1641571620$0.02$0.02$0.01$0.01109$0.046398
1641571800$0.02$0.02$0.02$0.024$0.046388
1641571860$0.01$0.02$0.01$0.0211$0.046351
1641571920$0.01$0.03$0.01$0.0319$0.046319
1641571980$0.01$0.01$0.01$0.011$0.046315
1641572040$0.01$0.02$0.01$0.024$0.046302
1641572160$0.02$0.02$0.01$0.0130$0.046215
1641572220$0.01$0.01$0.01$0.012$0.046208
1641572280$0.01$0.02$0.01$0.017$0.046186
1641572340$0.01$0.01$0.01$0.01109$0.045805
1641572400$0.01$0.01$0.01$0.0113$0.04576
1641572460$0.01$0.01$0.01$0.019$0.045729
1641572520$0.02$0.02$0.01$0.0132$0.045629
1641572580$0.02$0.02$0.01$0.0180$0.045414
1641572700$0.02$0.02$0.01$0.0190$0.045117
1641572760$0.01$0.01$0.01$0.015$0.045101
1641572820$0.02$0.02$0.02$0.021$0.045098
1641572880$0.01$0.01$0.01$0.011$0.045095
1641572940$0.01$0.02$0.01$0.019$0.045071
1641573000$0.01$0.01$0.01$0.013$0.045061
1641573060$0.01$0.01$0.01$0.015$0.045044
1641573180$0.02$0.02$0.01$0.0111$0.045009
1641573360$0.02$0.02$0.01$0.0126$0.044947
1641573420$0.02$0.02$0.02$0.028$0.044928
1641573540$0.01$0.01$0.01$0.015$0.044912
1641573600$0.01$0.01$0.01$0.014$0.044898
1641573660$0.01$0.01$0.01$0.012$0.044892
1641573720$0.01$0.01$0.01$0.011$0.044889
1641573780$0.01$0.01$0.01$0.0110$0.044856
1641573840$0.02$0.02$0.02$0.021$0.044854
1641573900$0.03$0.03$0.03$0.0310$0.04484
1641573960$0.01$0.02$0.01$0.0227$0.044753
1641574020$0.02$0.02$0.02$0.0253$0.044631
1641574080$0.02$0.02$0.02$0.0239$0.044541
1641574140$0.01$0.01$0.01$0.013$0.044532
1641574200$0.01$0.02$0.01$0.027$0.04451
1641574260$0.02$0.02$0.02$0.027$0.044495
1641574380$0.02$0.02$0.01$0.0113$0.044455
1641574440$0.02$0.02$0.01$0.02311$0.043763
1641574500$0.01$0.01$0.01$0.019$0.043736
1641574560$0.02$0.02$0.02$0.0224$0.043685
1641574620$0.02$0.02$0.02$0.024$0.043676
1641574680$0.01$0.01$0.01$0.012$0.04367
1641574740$0.01$0.01$0.01$0.012$0.043664
1641574800$0.02$0.02$0.01$0.0150$0.043532
1641574860$0.02$0.02$0.01$0.028$0.043515
1641574920$0.02$0.02$0.02$0.0219$0.043475
1641574980$0.02$0.02$0.02$0.0258$0.043354
1641575040$0.01$0.01$0.01$0.0126$0.043278
1641575100$0.02$0.02$0.02$0.021$0.043276
1641575160$0.02$0.02$0.02$0.023$0.04327
1641575220$0.01$0.02$0.01$0.023$0.043263
1641575280$0.01$0.01$0.01$0.0113$0.043224
1641575400$0.02$0.02$0.02$0.025$0.043214
1641575520$0.01$0.02$0.01$0.026$0.043201
1641575580$0.02$0.02$0.02$0.021$0.043199
1641575640$0.01$0.01$0.01$0.011$0.043196
1641575760$0.01$0.01$0.01$0.0115$0.043152
1641575820$0.01$0.02$0.01$0.0255$0.04304
1641575940$0.02$0.02$0.01$0.012$0.043035
1641576060$0.01$0.01$0.01$0.012$0.043029
1641576180$0.01$0.01$0.01$0.01130$0.042658
1641576360$0.01$0.01$0.01$0.0131$0.042571
1641576480$0.02$0.02$0.02$0.0240$0.042493
1641576540$0.01$0.01$0.01$0.012$0.042488
1641576660$0.01$0.01$0.01$0.011$0.042485
1641576840$0.01$0.01$0.01$0.011$0.042482
1641577020$0.02$0.02$0.01$0.01132$0.042145
1641577080$0.01$0.02$0.01$0.0212$0.04212
1641577140$0.01$0.01$0.01$0.01308$0.041302
1641577200$0.02$0.02$0.02$0.028$0.041288
1641577260$0.01$0.01$0.01$0.013$0.04128
1641577320$0.01$0.01$0.01$0.014$0.04127
1641577380$0.01$0.01$0.01$0.0114$0.041234
1641577500$0.01$0.01$0.01$0.015$0.041221
1641577560$0.01$0.01$0.01$0.011$0.041218
1641577620$0.01$0.01$0.01$0.013$0.04121
1641577800$0.01$0.01$0.01$0.011$0.041208
1641577860$0.01$0.01$0.01$0.0111$0.04118
1641578100$0.01$0.01$0.01$0.011$0.041177
1641578160$0.01$0.01$0.01$0.011$0.041174
1641578340$0.01$0.01$0.01$0.0115$0.041136
1641578460$0.01$0.01$0.01$0.011$0.041133
1641578520$0.01$0.01$0.01$0.011$0.041131
1641578700$0.01$0.01$0.01$0.011$0.041128
1641578760$0.02$0.02$0.02$0.028$0.041114
1641579060$0.01$0.01$0.01$0.011$0.041112
1641579660$0.01$0.01$0.01$0.011$0.041109
1641580020$0.01$0.01$0.01$0.0110$0.041084
1641580260$0.01$0.01$0.01$0.0110$0.041058
1641580320$0.01$0.01$0.01$0.0110$0.041033
1641580500$0.01$0.01$0.01$0.0111$0.041005
1641580620$0.01$0.01$0.01$0.011$0.041002
1641580680$0.01$0.01$0.01$0.015$0.04099
1641580740$0.01$0.01$0.01$0.0110$0.040964
1641581040$0.01$0.01$0.01$0.012$0.040959
1641581160$0.01$0.01$0.01$0.011$0.040957
1641581460$0.01$0.01$0.01$0.014$0.040947
1641582420$0.01$0.01$0.01$0.012$0.040942
1641582720$0.01$0.01$0.01$0.015$0.040929
1641582900$0.01$0.01$0.01$0.01101$0.040676
1641583020$0.01$0.01$0.01$0.011$0.040673
1641583200$0.01$0.01$0.01$0.0110$0.040649
1641583860$0.01$0.01$0.01$0.011$0.040646
1641583920$0.01$0.01$0.01$0.018$0.040626
1641584340$0.01$0.01$0.01$0.013$0.040619
1641584520$0.01$0.01$0.01$0.013$0.040611
1641584820$0.01$0.01$0.01$0.012$0.040606
1641584880$0.01$0.01$0.01$0.0153$0.040476
1641585720$0.01$0.01$0.01$0.015$0.040464
1641585900$0.01$0.01$0.01$0.011$0.040461
1641586260$0.01$0.01$0.01$0.0114$0.040427
1641586500$0.01$0.01$0.01$0.014$0.040417
1641586860$0.01$0.01$0.01$0.011$0.040415
1641586920$0.01$0.01$0.01$0.015$0.040403
1641587220$0.01$0.01$0.01$0.013$0.040395
1641587280$0.01$0.01$0.01$0.011$0.040393
1641587400$0.01$0.01$0.01$0.019$0.040371
1641587460$0.01$0.01$0.01$0.012$0.040366
1641587760$0.01$0.01$0.01$0.015$0.040354
1641587880$0.01$0.01$0.01$0.011$0.040351
1641588060$0.01$0.01$0.01$0.0128$0.040283
1641588120$0.01$0.01$0.01$0.011$0.040281
1641588240$0.01$0.01$0.01$0.0120$0.040233
1641588660$0.01$0.01$0.01$0.0112$0.040204
1641588840$0.01$0.01$0.01$0.0125$0.040144
1641589020$0.01$0.01$0.01$0.0125$0.040084
1641589080$0.01$0.01$0.01$0.015$0.040072
1641589260$0.01$0.01$0.01$0.0143$0.039969
1641589440$0.01$0.01$0.01$0.0149$0.039854
1641589560$0.01$0.01$0.01$0.014$0.039844