SPY7Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $0.99 | $1.01 | $0.99 | $1.00 | 86 | $0.994186 |
| 1640961060 | $0.95 | $0.95 | $0.87 | $0.87 | 5 | $0.99 |
| 1640961120 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.988804 |
| 1640961180 | $0.90 | $0.90 | $0.90 | $0.90 | 2 | $0.986914 |
| 1640961300 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.984062 |
| 1640961360 | $0.84 | $0.87 | $0.84 | $0.87 | 8 | $0.973269 |
| 1640961420 | $0.88 | $0.88 | $0.86 | $0.88 | 45 | $0.939798 |
| 1640961480 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.939266 |
| 1640961600 | $0.85 | $0.85 | $0.83 | $0.83 | 2 | $0.93796 |
| 1640961660 | $0.87 | $0.87 | $0.85 | $0.86 | 43 | $0.919743 |
| 1640961720 | $0.87 | $0.91 | $0.87 | $0.90 | 101 | $0.913581 |
| 1640961780 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $0.913355 |
| 1640961840 | $0.94 | $0.94 | $0.94 | $0.94 | 39 | $0.916439 |
| 1640961900 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.916538 |
| 1640962020 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.916637 |
| 1640962080 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.917008 |
| 1640962140 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.917222 |
| 1640962200 | $0.99 | $0.99 | $0.99 | $0.99 | 16 | $0.920474 |
| 1640962260 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.920584 |
| 1640962320 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.920583 |
| 1640962380 | $0.94 | $0.95 | $0.93 | $0.93 | 5 | $0.920904 |
| 1640962440 | $0.95 | $0.95 | $0.90 | $0.91 | 433 | $0.914022 |
| 1640962500 | $0.90 | $0.90 | $0.87 | $0.87 | 86 | $0.91259 |
| 1640962560 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.912553 |
| 1640962740 | $1.00 | $1.00 | $1.00 | $1.00 | 50 | $0.917229 |
| 1640962800 | $0.98 | $0.98 | $0.98 | $0.98 | 8 | $0.917762 |
| 1640962860 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.917838 |
| 1640962920 | $1.13 | $1.13 | $1.11 | $1.12 | 12 | $0.920376 |
| 1640962980 | $1.08 | $1.08 | $1.04 | $1.04 | 34 | $0.925101 |
| 1640963040 | $1.01 | $1.01 | $1.01 | $1.01 | 8 | $0.925781 |
| 1640963100 | $1.02 | $1.02 | $1.00 | $1.00 | 65 | $0.931063 |
| 1640963160 | $0.99 | $0.99 | $0.97 | $0.97 | 4 | $0.931265 |
| 1640963220 | $0.94 | $0.94 | $0.94 | $0.94 | 4 | $0.931297 |
| 1640963280 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.931277 |
| 1640963340 | $0.94 | $0.94 | $0.94 | $0.94 | 5 | $0.931318 |
| 1640963400 | $0.95 | $0.95 | $0.95 | $0.95 | 50 | $0.932147 |
| 1640963460 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.932163 |
| 1640963520 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.932247 |
| 1640963640 | $0.98 | $1.03 | $0.98 | $1.03 | 167 | $0.940215 |
| 1640963700 | $1.03 | $1.03 | $1.03 | $1.03 | 10 | $0.940902 |
| 1640963820 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.940895 |
| 1640963880 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.940857 |
| 1640963940 | $0.90 | $0.91 | $0.90 | $0.91 | 108 | $0.93845 |
| 1640964180 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.938465 |
| 1640964240 | $1.00 | $1.01 | $1.00 | $1.00 | 34 | $0.939904 |
| 1640964300 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.939931 |
| 1640964540 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.939945 |
| 1640964600 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.939938 |
| 1640964660 | $0.93 | $0.94 | $0.93 | $0.94 | 17 | $0.939932 |
| 1640964720 | $0.94 | $0.94 | $0.94 | $0.94 | 14 | $0.939933 |
| 1640964780 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.939939 |
| 1640964840 | $1.00 | $1.02 | $1.00 | $1.00 | 11 | $0.940391 |
| 1640964900 | $1.02 | $1.02 | $0.99 | $0.99 | 27 | $0.941773 |
| 1640964960 | $0.98 | $0.98 | $0.98 | $0.98 | 49 | $0.942956 |
| 1640965020 | $1.00 | $1.04 | $1.00 | $1.04 | 4 | $0.943175 |
| 1640965080 | $1.05 | $1.07 | $1.03 | $1.07 | 25 | $0.944696 |
| 1640965260 | $1.05 | $1.06 | $1.05 | $1.06 | 30 | $0.946772 |
| 1640965380 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.946835 |
| 1640965440 | $1.00 | $1.00 | $1.00 | $1.00 | 5 | $0.946996 |
| 1640965500 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.947019 |
| 1640965620 | $1.00 | $1.00 | $1.00 | $1.00 | 11 | $0.94737 |
| 1640965740 | $1.00 | $1.01 | $1.00 | $1.01 | 46 | $0.948852 |
| 1640965800 | $1.00 | $1.00 | $0.98 | $0.98 | 2 | $0.9489 |
| 1640965920 | $1.03 | $1.03 | $1.02 | $1.02 | 45 | $0.95078 |
| 1640965980 | $0.99 | $0.99 | $0.96 | $0.96 | 57 | $0.951986 |
| 1640966040 | $0.93 | $0.93 | $0.93 | $0.93 | 50 | $0.951396 |
| 1640966280 | $0.94 | $0.95 | $0.94 | $0.95 | 48 | $0.951308 |
| 1640966400 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.951308 |
| 1640966520 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $0.951338 |
| 1640966580 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $0.951369 |
| 1640966640 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.951389 |
| 1640966700 | $1.01 | $1.02 | $1.01 | $1.02 | 16 | $0.951953 |
| 1640966820 | $1.02 | $1.02 | $1.02 | $1.02 | 10 | $0.952304 |
| 1640967060 | $0.96 | $0.96 | $0.96 | $0.96 | 25 | $0.952402 |
| 1640967120 | $0.95 | $0.95 | $0.93 | $0.93 | 147 | $0.951983 |
| 1640967180 | $0.93 | $0.93 | $0.93 | $0.93 | 25 | $0.951726 |
| 1640967300 | $0.98 | $0.98 | $0.96 | $0.96 | 85 | $0.952052 |
| 1640967360 | $0.96 | $0.96 | $0.96 | $0.96 | 9 | $0.952084 |
| 1640967420 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.952087 |
| 1640967540 | $0.91 | $0.91 | $0.89 | $0.89 | 71 | $0.950781 |
| 1640967600 | $0.91 | $0.91 | $0.91 | $0.91 | 407 | $0.944656 |
| 1640967660 | $0.90 | $0.90 | $0.90 | $0.90 | 203 | $0.941544 |
| 1640967900 | $0.89 | $0.90 | $0.89 | $0.90 | 5 | $0.94147 |
| 1640968200 | $0.88 | $0.88 | $0.88 | $0.88 | 2 | $0.941428 |
| 1640968380 | $0.91 | $0.91 | $0.91 | $0.91 | 29 | $0.941119 |
| 1640968440 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.941115 |
| 1640968500 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.941104 |
| 1640968560 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.941094 |
| 1640968680 | $0.93 | $0.93 | $0.93 | $0.93 | 24 | $0.941004 |
| 1640968740 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.940997 |
| 1640968800 | $0.92 | $0.92 | $0.90 | $0.90 | 84 | $0.939898 |
| 1640969100 | $0.88 | $0.88 | $0.88 | $0.88 | 232 | $0.935678 |
| 1640969160 | $0.88 | $0.88 | $0.88 | $0.88 | 30 | $0.935176 |
| 1640969400 | $0.92 | $0.92 | $0.92 | $0.92 | 51 | $0.934946 |
| 1640969700 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.934957 |
| 1640969820 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.934973 |
| 1640969880 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.934992 |
| 1640969940 | $0.99 | $0.99 | $0.97 | $0.97 | 47 | $0.935622 |
| 1640970000 | $0.99 | $1.03 | $0.99 | $1.03 | 15 | $0.936001 |
| 1640970120 | $0.97 | $0.97 | $0.97 | $0.97 | 37 | $0.936363 |
| 1640970300 | $0.96 | $0.96 | $0.96 | $0.96 | 25 | $0.936532 |
| 1640970480 | $0.96 | $0.96 | $0.95 | $0.96 | 31 | $0.936707 |
| 1640970720 | $0.98 | $0.98 | $0.98 | $0.98 | 6 | $0.93678 |
| 1640970780 | $0.99 | $0.99 | $0.99 | $0.99 | 66 | $0.937755 |
| 1640970840 | $1.00 | $1.00 | $1.00 | $1.00 | 22 | $0.938132 |
| 1640970960 | $1.02 | $1.02 | $1.02 | $1.02 | 1 | $0.938155 |
| 1640971020 | $1.01 | $1.05 | $1.01 | $1.05 | 57 | $0.939397 |
| 1640971080 | $1.05 | $1.11 | $1.05 | $1.11 | 46 | $0.941056 |
| 1640971140 | $1.09 | $1.09 | $1.08 | $1.09 | 107 | $0.945204 |
| 1640971200 | $1.09 | $1.09 | $1.08 | $1.08 | 95 | $0.94858 |
| 1640971260 | $1.10 | $1.10 | $1.10 | $1.10 | 163 | $0.954608 |
| 1640971440 | $1.07 | $1.07 | $1.07 | $1.07 | 10 | $0.954889 |
| 1640971500 | $1.03 | $1.03 | $1.03 | $1.03 | 2 | $0.954925 |
| 1640971560 | $1.00 | $1.00 | $1.00 | $1.00 | 5 | $0.95498 |
| 1640971620 | $1.03 | $1.03 | $1.03 | $1.03 | 5 | $0.955071 |
| 1640971740 | $1.05 | $1.05 | $1.05 | $1.05 | 5 | $0.955186 |
| 1640971800 | $1.04 | $1.04 | $1.04 | $1.04 | 48 | $0.956163 |
| 1640971860 | $1.04 | $1.04 | $1.04 | $1.04 | 41 | $0.956979 |
| 1640971980 | $1.04 | $1.04 | $1.04 | $1.04 | 5 | $0.957077 |
| 1640972100 | $1.04 | $1.04 | $1.04 | $1.04 | 2 | $0.957117 |
| 1640972160 | $0.97 | $0.97 | $0.96 | $0.96 | 11 | $0.957126 |
| 1640972280 | $0.90 | $0.90 | $0.90 | $0.90 | 5 | $0.957059 |
| 1640972340 | $0.89 | $0.89 | $0.88 | $0.89 | 7 | $0.956937 |
| 1640972460 | $0.88 | $0.88 | $0.88 | $0.88 | 90 | $0.955338 |
| 1640972520 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.95533 |
| 1640972580 | $0.92 | $0.92 | $0.92 | $0.92 | 12 | $0.955232 |
| 1640972700 | $0.97 | $0.97 | $0.97 | $0.97 | 207 | $0.955904 |
| 1640972760 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.955913 |
| 1640972880 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.955923 |
| 1640972940 | $0.99 | $0.99 | $0.98 | $0.98 | 50 | $0.956226 |
| 1640973000 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.956231 |
| 1640973480 | $0.90 | $0.90 | $0.90 | $0.90 | 2 | $0.956207 |
| 1640973540 | $0.87 | $0.89 | $0.87 | $0.89 | 24 | $0.95579 |
| 1640973600 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.955776 |
| 1640974140 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.955759 |
| 1640974560 | $0.88 | $0.88 | $0.87 | $0.87 | 2 | $0.955725 |
| 1640974620 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.955708 |
| 1640974860 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.95569 |
| 1640974920 | $0.85 | $0.86 | $0.85 | $0.86 | 3 | $0.955624 |
| 1640974980 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.955605 |
| 1640975700 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.955574 |
| 1640976000 | $0.86 | $0.86 | $0.86 | $0.86 | 5 | $0.955471 |
| 1640976060 | $0.90 | $0.90 | $0.90 | $0.90 | 350 | $0.951585 |
| 1640976480 | $0.90 | $0.90 | $0.90 | $0.90 | 2 | $0.951564 |
| 1640976780 | $0.89 | $0.89 | $0.88 | $0.88 | 2 | $0.951538 |
| 1640977080 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.951513 |
| 1640977560 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.951481 |
| 1640977680 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.951455 |
| 1640977740 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.951426 |
| 1640978040 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.951386 |
| 1640978100 | $0.84 | $0.84 | $0.84 | $0.84 | 5 | $0.951275 |
| 1640978280 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.95126 |
| 1640978340 | $0.89 | $0.89 | $0.89 | $0.89 | 1 | $0.951248 |
| 1640978400 | $0.89 | $0.89 | $0.89 | $0.89 | 4 | $0.951199 |
| 1640978640 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.951189 |
| 1640978880 | $0.87 | $0.87 | $0.87 | $0.87 | 10 | $0.951028 |
| 1640979000 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.951006 |
| 1640979540 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.950986 |
| 1640979600 | $0.86 | $0.87 | $0.86 | $0.86 | 3 | $0.950933 |
| 1640979660 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.950913 |
| 1640979900 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.950897 |
| 1640980080 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.950883 |
| 1640980140 | $0.88 | $0.88 | $0.88 | $0.88 | 21 | $0.950589 |
| 1640980260 | $0.89 | $0.89 | $0.89 | $0.89 | 8 | $0.950493 |
| 1640980320 | $0.88 | $0.88 | $0.88 | $0.88 | 11 | $0.95034 |
| 1640980380 | $0.87 | $0.88 | $0.87 | $0.88 | 136 | $0.948484 |
| 1640980500 | $0.89 | $0.89 | $0.89 | $0.89 | 3 | $0.94845 |
| 1640980740 | $0.91 | $0.91 | $0.91 | $0.91 | 6 | $0.948406 |
| 1640980920 | $0.79 | $0.79 | $0.78 | $0.78 | 289 | $0.939586 |
| 1640980980 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.939535 |
| 1640981100 | $0.82 | $0.82 | $0.82 | $0.82 | 20 | $0.939103 |
| 1640981400 | $0.81 | $0.81 | $0.81 | $0.81 | 19 | $0.938661 |
| 1640981520 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.938641 |
| 1640981580 | $0.84 | $0.85 | $0.84 | $0.85 | 11 | $0.938464 |
| 1640981700 | $0.86 | $0.86 | $0.86 | $0.86 | 94 | $0.937161 |
| 1640981760 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.937142 |
| 1640982000 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.937123 |
| 1640982240 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.936934 |
| 1640982300 | $0.80 | $0.80 | $0.80 | $0.80 | 13 | $0.93662 |
| 1640982360 | $0.79 | $0.79 | $0.79 | $0.79 | 24 | $0.936004 |
| 1640982480 | $0.75 | $0.75 | $0.73 | $0.73 | 11 | $0.935642 |
| 1640982540 | $0.73 | $0.73 | $0.72 | $0.72 | 245 | $0.927115 |
| 1640982600 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.927073 |
| 1640982660 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.927042 |
| 1640982840 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.927014 |
| 1640983140 | $0.78 | $0.78 | $0.77 | $0.77 | 73 | $0.925188 |
| 1640983200 | $0.70 | $0.70 | $0.70 | $0.70 | 10 | $0.924816 |
| 1640983260 | $0.71 | $0.71 | $0.70 | $0.70 | 71 | $0.922227 |
| 1640983320 | $0.71 | $0.71 | $0.71 | $0.71 | 30 | $0.921192 |
| 1640983440 | $0.74 | $0.74 | $0.72 | $0.72 | 25 | $0.920435 |
| 1640983500 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.920398 |
| 1640983680 | $0.69 | $0.70 | $0.69 | $0.69 | 12 | $0.919953 |
| 1640983740 | $0.71 | $0.71 | $0.71 | $0.71 | 4 | $0.919817 |
| 1640983800 | $0.74 | $0.88 | $0.74 | $0.88 | 37 | $0.919108 |
| 1640983860 | $0.93 | $0.95 | $0.93 | $0.95 | 3 | $0.91912 |
| 1640983920 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.919128 |
| 1640983980 | $0.94 | $0.94 | $0.92 | $0.92 | 5 | $0.919142 |
| 1640984040 | $0.90 | $0.97 | $0.90 | $0.97 | 36 | $0.919086 |
| 1640984100 | $0.98 | $1.01 | $0.98 | $1.01 | 6 | $0.919162 |
| 1640984160 | $1.02 | $1.02 | $0.95 | $0.95 | 103 | $0.920777 |
| 1640984220 | $0.99 | $1.00 | $0.96 | $0.96 | 7 | $0.920849 |
| 1640984280 | $0.99 | $0.99 | $0.98 | $0.98 | 7 | $0.920922 |
| 1640984340 | $1.00 | $1.03 | $1.00 | $1.00 | 9 | $0.921053 |
| 1640984400 | $0.90 | $0.90 | $0.90 | $0.90 | 11 | $0.921017 |
| 1640984460 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.921011 |
| 1640984580 | $0.93 | $0.93 | $0.90 | $0.90 | 145 | $0.920752 |
| 1640984700 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.920746 |
| 1640984820 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.92074 |
| 1640984880 | $0.89 | $0.89 | $0.89 | $0.89 | 3 | $0.920726 |
| 1640985060 | $0.91 | $0.91 | $0.91 | $0.91 | 19 | $0.920695 |
| 1640985120 | $0.88 | $0.88 | $0.87 | $0.87 | 420 | $0.91775 |
| 1640985180 | $0.88 | $0.88 | $0.86 | $0.86 | 2 | $0.917736 |