SPY7Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22P468.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$0.99$1.01$0.99$1.0086$0.994186
1640961060$0.95$0.95$0.87$0.875$0.99
1640961120$0.88$0.88$0.88$0.881$0.988804
1640961180$0.90$0.90$0.90$0.902$0.986914
1640961300$0.85$0.85$0.85$0.852$0.984062
1640961360$0.84$0.87$0.84$0.878$0.973269
1640961420$0.88$0.88$0.86$0.8845$0.939798
1640961480$0.86$0.86$0.86$0.861$0.939266
1640961600$0.85$0.85$0.83$0.832$0.93796
1640961660$0.87$0.87$0.85$0.8643$0.919743
1640961720$0.87$0.91$0.87$0.90101$0.913581
1640961780$0.88$0.88$0.88$0.882$0.913355
1640961840$0.94$0.94$0.94$0.9439$0.916439
1640961900$0.95$0.95$0.95$0.951$0.916538
1640962020$0.95$0.95$0.95$0.951$0.916637
1640962080$0.98$0.98$0.98$0.982$0.917008
1640962140$0.99$0.99$0.99$0.991$0.917222
1640962200$0.99$0.99$0.99$0.9916$0.920474
1640962260$0.96$0.96$0.96$0.961$0.920584
1640962320$0.92$0.92$0.92$0.921$0.920583
1640962380$0.94$0.95$0.93$0.935$0.920904
1640962440$0.95$0.95$0.90$0.91433$0.914022
1640962500$0.90$0.90$0.87$0.8786$0.91259
1640962560$0.88$0.88$0.88$0.881$0.912553
1640962740$1.00$1.00$1.00$1.0050$0.917229
1640962800$0.98$0.98$0.98$0.988$0.917762
1640962860$0.99$0.99$0.99$0.991$0.917838
1640962920$1.13$1.13$1.11$1.1212$0.920376
1640962980$1.08$1.08$1.04$1.0434$0.925101
1640963040$1.01$1.01$1.01$1.018$0.925781
1640963100$1.02$1.02$1.00$1.0065$0.931063
1640963160$0.99$0.99$0.97$0.974$0.931265
1640963220$0.94$0.94$0.94$0.944$0.931297
1640963280$0.91$0.91$0.91$0.911$0.931277
1640963340$0.94$0.94$0.94$0.945$0.931318
1640963400$0.95$0.95$0.95$0.9550$0.932147
1640963460$0.95$0.95$0.95$0.951$0.932163
1640963520$0.98$0.98$0.98$0.982$0.932247
1640963640$0.98$1.03$0.98$1.03167$0.940215
1640963700$1.03$1.03$1.03$1.0310$0.940902
1640963820$0.94$0.94$0.94$0.9410$0.940895
1640963880$0.89$0.89$0.89$0.891$0.940857
1640963940$0.90$0.91$0.90$0.91108$0.93845
1640964180$0.96$0.96$0.96$0.961$0.938465
1640964240$1.00$1.01$1.00$1.0034$0.939904
1640964300$0.98$0.98$0.98$0.981$0.939931
1640964540$0.96$0.96$0.96$0.961$0.939945
1640964600$0.93$0.93$0.93$0.931$0.939938
1640964660$0.93$0.94$0.93$0.9417$0.939932
1640964720$0.94$0.94$0.94$0.9414$0.939933
1640964780$0.95$0.95$0.95$0.951$0.939939
1640964840$1.00$1.02$1.00$1.0011$0.940391
1640964900$1.02$1.02$0.99$0.9927$0.941773
1640964960$0.98$0.98$0.98$0.9849$0.942956
1640965020$1.00$1.04$1.00$1.044$0.943175
1640965080$1.05$1.07$1.03$1.0725$0.944696
1640965260$1.05$1.06$1.05$1.0630$0.946772
1640965380$1.05$1.05$1.05$1.051$0.946835
1640965440$1.00$1.00$1.00$1.005$0.946996
1640965500$0.96$0.96$0.96$0.963$0.947019
1640965620$1.00$1.00$1.00$1.0011$0.94737
1640965740$1.00$1.01$1.00$1.0146$0.948852
1640965800$1.00$1.00$0.98$0.982$0.9489
1640965920$1.03$1.03$1.02$1.0245$0.95078
1640965980$0.99$0.99$0.96$0.9657$0.951986
1640966040$0.93$0.93$0.93$0.9350$0.951396
1640966280$0.94$0.95$0.94$0.9548$0.951308
1640966400$0.95$0.95$0.95$0.951$0.951308
1640966520$1.01$1.01$1.01$1.011$0.951338
1640966580$1.01$1.01$1.01$1.011$0.951369
1640966640$0.99$0.99$0.99$0.991$0.951389
1640966700$1.01$1.02$1.01$1.0216$0.951953
1640966820$1.02$1.02$1.02$1.0210$0.952304
1640967060$0.96$0.96$0.96$0.9625$0.952402
1640967120$0.95$0.95$0.93$0.93147$0.951983
1640967180$0.93$0.93$0.93$0.9325$0.951726
1640967300$0.98$0.98$0.96$0.9685$0.952052
1640967360$0.96$0.96$0.96$0.969$0.952084
1640967420$0.96$0.96$0.96$0.961$0.952087
1640967540$0.91$0.91$0.89$0.8971$0.950781
1640967600$0.91$0.91$0.91$0.91407$0.944656
1640967660$0.90$0.90$0.90$0.90203$0.941544
1640967900$0.89$0.90$0.89$0.905$0.94147
1640968200$0.88$0.88$0.88$0.882$0.941428
1640968380$0.91$0.91$0.91$0.9129$0.941119
1640968440$0.93$0.93$0.93$0.931$0.941115
1640968500$0.91$0.91$0.91$0.911$0.941104
1640968560$0.91$0.91$0.91$0.911$0.941094
1640968680$0.93$0.93$0.93$0.9324$0.941004
1640968740$0.92$0.92$0.92$0.921$0.940997
1640968800$0.92$0.92$0.90$0.9084$0.939898
1640969100$0.88$0.88$0.88$0.88232$0.935678
1640969160$0.88$0.88$0.88$0.8830$0.935176
1640969400$0.92$0.92$0.92$0.9251$0.934946
1640969700$0.97$0.97$0.97$0.971$0.934957
1640969820$0.99$0.99$0.99$0.991$0.934973
1640969880$1.00$1.00$1.00$1.001$0.934992
1640969940$0.99$0.99$0.97$0.9747$0.935622
1640970000$0.99$1.03$0.99$1.0315$0.936001
1640970120$0.97$0.97$0.97$0.9737$0.936363
1640970300$0.96$0.96$0.96$0.9625$0.936532
1640970480$0.96$0.96$0.95$0.9631$0.936707
1640970720$0.98$0.98$0.98$0.986$0.93678
1640970780$0.99$0.99$0.99$0.9966$0.937755
1640970840$1.00$1.00$1.00$1.0022$0.938132
1640970960$1.02$1.02$1.02$1.021$0.938155
1640971020$1.01$1.05$1.01$1.0557$0.939397
1640971080$1.05$1.11$1.05$1.1146$0.941056
1640971140$1.09$1.09$1.08$1.09107$0.945204
1640971200$1.09$1.09$1.08$1.0895$0.94858
1640971260$1.10$1.10$1.10$1.10163$0.954608
1640971440$1.07$1.07$1.07$1.0710$0.954889
1640971500$1.03$1.03$1.03$1.032$0.954925
1640971560$1.00$1.00$1.00$1.005$0.95498
1640971620$1.03$1.03$1.03$1.035$0.955071
1640971740$1.05$1.05$1.05$1.055$0.955186
1640971800$1.04$1.04$1.04$1.0448$0.956163
1640971860$1.04$1.04$1.04$1.0441$0.956979
1640971980$1.04$1.04$1.04$1.045$0.957077
1640972100$1.04$1.04$1.04$1.042$0.957117
1640972160$0.97$0.97$0.96$0.9611$0.957126
1640972280$0.90$0.90$0.90$0.905$0.957059
1640972340$0.89$0.89$0.88$0.897$0.956937
1640972460$0.88$0.88$0.88$0.8890$0.955338
1640972520$0.92$0.92$0.92$0.921$0.95533
1640972580$0.92$0.92$0.92$0.9212$0.955232
1640972700$0.97$0.97$0.97$0.97207$0.955904
1640972760$1.00$1.00$1.00$1.001$0.955913
1640972880$1.00$1.00$1.00$1.001$0.955923
1640972940$0.99$0.99$0.98$0.9850$0.956226
1640973000$0.98$0.98$0.98$0.981$0.956231
1640973480$0.90$0.90$0.90$0.902$0.956207
1640973540$0.87$0.89$0.87$0.8924$0.95579
1640973600$0.89$0.89$0.89$0.891$0.955776
1640974140$0.88$0.88$0.88$0.881$0.955759
1640974560$0.88$0.88$0.87$0.872$0.955725
1640974620$0.88$0.88$0.88$0.881$0.955708
1640974860$0.87$0.87$0.87$0.871$0.95569
1640974920$0.85$0.86$0.85$0.863$0.955624
1640974980$0.87$0.87$0.87$0.871$0.955605
1640975700$0.81$0.81$0.81$0.811$0.955574
1640976000$0.86$0.86$0.86$0.865$0.955471
1640976060$0.90$0.90$0.90$0.90350$0.951585
1640976480$0.90$0.90$0.90$0.902$0.951564
1640976780$0.89$0.89$0.88$0.882$0.951538
1640977080$0.83$0.83$0.83$0.831$0.951513
1640977560$0.79$0.79$0.79$0.791$0.951481
1640977680$0.82$0.82$0.82$0.821$0.951455
1640977740$0.81$0.81$0.81$0.811$0.951426
1640978040$0.85$0.85$0.85$0.852$0.951386
1640978100$0.84$0.84$0.84$0.845$0.951275
1640978280$0.88$0.88$0.88$0.881$0.95126
1640978340$0.89$0.89$0.89$0.891$0.951248
1640978400$0.89$0.89$0.89$0.894$0.951199
1640978640$0.90$0.90$0.90$0.901$0.951189
1640978880$0.87$0.87$0.87$0.8710$0.951028
1640979000$0.84$0.84$0.84$0.841$0.951006
1640979540$0.85$0.85$0.85$0.851$0.950986
1640979600$0.86$0.87$0.86$0.863$0.950933
1640979660$0.85$0.85$0.85$0.851$0.950913
1640979900$0.87$0.87$0.87$0.871$0.950897
1640980080$0.88$0.88$0.88$0.881$0.950883
1640980140$0.88$0.88$0.88$0.8821$0.950589
1640980260$0.89$0.89$0.89$0.898$0.950493
1640980320$0.88$0.88$0.88$0.8811$0.95034
1640980380$0.87$0.88$0.87$0.88136$0.948484
1640980500$0.89$0.89$0.89$0.893$0.94845
1640980740$0.91$0.91$0.91$0.916$0.948406
1640980920$0.79$0.79$0.78$0.78289$0.939586
1640980980$0.80$0.80$0.80$0.802$0.939535
1640981100$0.82$0.82$0.82$0.8220$0.939103
1640981400$0.81$0.81$0.81$0.8119$0.938661
1640981520$0.83$0.83$0.83$0.831$0.938641
1640981580$0.84$0.85$0.84$0.8511$0.938464
1640981700$0.86$0.86$0.86$0.8694$0.937161
1640981760$0.83$0.83$0.83$0.831$0.937142
1640982000$0.83$0.83$0.83$0.831$0.937123
1640982240$0.83$0.83$0.83$0.8310$0.936934
1640982300$0.80$0.80$0.80$0.8013$0.93662
1640982360$0.79$0.79$0.79$0.7924$0.936004
1640982480$0.75$0.75$0.73$0.7311$0.935642
1640982540$0.73$0.73$0.72$0.72245$0.927115
1640982600$0.68$0.68$0.68$0.681$0.927073
1640982660$0.74$0.74$0.74$0.741$0.927042
1640982840$0.76$0.76$0.76$0.761$0.927014
1640983140$0.78$0.78$0.77$0.7773$0.925188
1640983200$0.70$0.70$0.70$0.7010$0.924816
1640983260$0.71$0.71$0.70$0.7071$0.922227
1640983320$0.71$0.71$0.71$0.7130$0.921192
1640983440$0.74$0.74$0.72$0.7225$0.920435
1640983500$0.69$0.69$0.69$0.691$0.920398
1640983680$0.69$0.70$0.69$0.6912$0.919953
1640983740$0.71$0.71$0.71$0.714$0.919817
1640983800$0.74$0.88$0.74$0.8837$0.919108
1640983860$0.93$0.95$0.93$0.953$0.91912
1640983920$0.97$0.97$0.97$0.971$0.919128
1640983980$0.94$0.94$0.92$0.925$0.919142
1640984040$0.90$0.97$0.90$0.9736$0.919086
1640984100$0.98$1.01$0.98$1.016$0.919162
1640984160$1.02$1.02$0.95$0.95103$0.920777
1640984220$0.99$1.00$0.96$0.967$0.920849
1640984280$0.99$0.99$0.98$0.987$0.920922
1640984340$1.00$1.03$1.00$1.009$0.921053
1640984400$0.90$0.90$0.90$0.9011$0.921017
1640984460$0.88$0.88$0.88$0.881$0.921011
1640984580$0.93$0.93$0.90$0.90145$0.920752
1640984700$0.88$0.88$0.88$0.881$0.920746
1640984820$0.88$0.88$0.88$0.881$0.92074
1640984880$0.89$0.89$0.89$0.893$0.920726
1640985060$0.91$0.91$0.91$0.9119$0.920695
1640985120$0.88$0.88$0.87$0.87420$0.91775
1640985180$0.88$0.88$0.86$0.862$0.917736