SPY7Jan22P468.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 3, 2022.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY7Jan22P468.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641220200 | $0.73 | $0.75 | $0.69 | $0.70 | 58 | $0.709827 |
| 1641220260 | $0.70 | $0.70 | $0.65 | $0.65 | 26 | $0.70619 |
| 1641220320 | $0.65 | $0.68 | $0.65 | $0.67 | 9 | $0.702258 |
| 1641220380 | $0.65 | $0.65 | $0.61 | $0.61 | 32 | $0.68128 |
| 1641220440 | $0.60 | $0.60 | $0.59 | $0.60 | 32 | $0.664649 |
| 1641220500 | $0.59 | $0.59 | $0.58 | $0.59 | 60 | $0.642211 |
| 1641220560 | $0.54 | $0.55 | $0.53 | $0.53 | 130 | $0.600979 |
| 1641220620 | $0.52 | $0.52 | $0.47 | $0.49 | 231 | $0.560778 |
| 1641220680 | $0.50 | $0.50 | $0.49 | $0.49 | 141 | $0.547162 |
| 1641220740 | $0.51 | $0.53 | $0.51 | $0.53 | 14 | $0.546603 |
| 1641220800 | $0.51 | $0.52 | $0.51 | $0.51 | 58 | $0.54402 |
| 1641220860 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.544002 |
| 1641220920 | $0.51 | $0.53 | $0.51 | $0.53 | 18 | $0.543444 |
| 1641221040 | $0.54 | $0.54 | $0.53 | $0.53 | 14 | $0.543337 |
| 1641221100 | $0.50 | $0.55 | $0.50 | $0.55 | 64 | $0.542939 |
| 1641221160 | $0.56 | $0.61 | $0.56 | $0.61 | 168 | $0.550198 |
| 1641221220 | $0.63 | $0.70 | $0.63 | $0.69 | 6 | $0.550903 |
| 1641221280 | $0.78 | $0.94 | $0.78 | $0.85 | 98 | $0.580301 |
| 1641221340 | $0.93 | $0.96 | $0.93 | $0.93 | 54 | $0.596713 |
| 1641221400 | $0.91 | $1.12 | $0.91 | $1.04 | 126 | $0.638529 |
| 1641221460 | $1.06 | $1.06 | $0.86 | $0.88 | 46 | $0.649567 |
| 1641221520 | $0.77 | $0.86 | $0.77 | $0.86 | 7 | $0.65043 |
| 1641221580 | $0.88 | $0.89 | $0.88 | $0.89 | 23 | $0.654216 |
| 1641221640 | $0.83 | $0.86 | $0.83 | $0.86 | 17 | $0.656343 |
| 1641221700 | $0.89 | $0.93 | $0.89 | $0.92 | 38 | $0.663378 |
| 1641221760 | $0.88 | $0.88 | $0.78 | $0.78 | 16 | $0.66548 |
| 1641221820 | $0.80 | $0.80 | $0.76 | $0.76 | 7 | $0.666084 |
| 1641221880 | $0.77 | $0.81 | $0.77 | $0.81 | 2 | $0.66625 |
| 1641221940 | $0.89 | $0.89 | $0.89 | $0.89 | 6 | $0.667143 |
| 1641222000 | $0.88 | $0.89 | $0.76 | $0.76 | 17 | $0.668768 |
| 1641222060 | $0.72 | $0.74 | $0.72 | $0.74 | 11 | $0.66915 |
| 1641222120 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.669235 |
| 1641222180 | $0.75 | $0.82 | $0.75 | $0.80 | 33 | $0.671905 |
| 1641222240 | $0.77 | $0.77 | $0.76 | $0.76 | 2 | $0.672024 |
| 1641222300 | $0.84 | $0.86 | $0.84 | $0.86 | 10 | $0.673153 |
| 1641222480 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.673246 |
| 1641222600 | $0.70 | $0.70 | $0.70 | $0.70 | 10 | $0.673415 |
| 1641222660 | $0.74 | $0.74 | $0.72 | $0.72 | 64 | $0.675348 |
| 1641222840 | $0.64 | $0.64 | $0.59 | $0.59 | 2 | $0.675275 |
| 1641222900 | $0.60 | $0.60 | $0.60 | $0.60 | 8 | $0.674912 |
| 1641222960 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.674879 |
| 1641223080 | $0.56 | $0.56 | $0.55 | $0.55 | 16 | $0.673778 |
| 1641223140 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.673722 |
| 1641223200 | $0.58 | $0.63 | $0.58 | $0.63 | 52 | $0.67238 |
| 1641223260 | $0.64 | $0.66 | $0.64 | $0.66 | 4 | $0.672317 |
| 1641223320 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.672315 |
| 1641223380 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.672297 |
| 1641223440 | $0.61 | $0.61 | $0.60 | $0.60 | 4 | $0.672136 |
| 1641223500 | $0.60 | $0.60 | $0.56 | $0.56 | 4 | $0.671925 |
| 1641223560 | $0.54 | $0.56 | $0.54 | $0.56 | 31 | $0.669634 |
| 1641223620 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.669566 |
| 1641223680 | $0.53 | $0.54 | $0.53 | $0.54 | 2 | $0.669415 |
| 1641223740 | $0.53 | $0.53 | $0.52 | $0.52 | 2 | $0.669253 |
| 1641223800 | $0.51 | $0.57 | $0.51 | $0.57 | 12 | $0.668354 |
| 1641223860 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.668316 |
| 1641223980 | $0.64 | $0.67 | $0.64 | $0.67 | 2 | $0.668301 |
| 1641224040 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.66825 |
| 1641224100 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.668196 |
| 1641224220 | $0.55 | $0.57 | $0.55 | $0.57 | 123 | $0.661714 |
| 1641224280 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.661677 |
| 1641224400 | $0.59 | $0.59 | $0.59 | $0.59 | 5 | $0.661491 |
| 1641224520 | $0.54 | $0.54 | $0.53 | $0.54 | 3 | $0.661297 |
| 1641224580 | $0.60 | $0.60 | $0.60 | $0.60 | 16 | $0.660794 |
| 1641224820 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.66066 |
| 1641224880 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.660599 |
| 1641225180 | $0.56 | $0.60 | $0.56 | $0.60 | 106 | $0.657129 |
| 1641225240 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.657101 |
| 1641225480 | $0.58 | $0.62 | $0.58 | $0.62 | 17 | $0.656639 |
| 1641225540 | $0.59 | $0.59 | $0.59 | $0.59 | 2 | $0.656575 |
| 1641225600 | $0.56 | $0.57 | $0.55 | $0.57 | 51 | $0.654061 |
| 1641225840 | $0.59 | $0.59 | $0.59 | $0.59 | 5 | $0.653911 |
| 1641225900 | $0.60 | $0.60 | $0.59 | $0.59 | 3 | $0.65383 |
| 1641226020 | $0.60 | $0.62 | $0.60 | $0.62 | 15 | $0.653511 |
| 1641226080 | $0.63 | $0.66 | $0.63 | $0.66 | 8 | $0.653475 |
| 1641226200 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.653473 |
| 1641226260 | $0.66 | $0.68 | $0.66 | $0.68 | 31 | $0.653666 |
| 1641226320 | $0.69 | $0.69 | $0.69 | $0.69 | 6 | $0.653765 |
| 1641226380 | $0.69 | $0.71 | $0.68 | $0.68 | 38 | $0.654622 |
| 1641226440 | $0.69 | $0.71 | $0.69 | $0.71 | 7 | $0.65475 |
| 1641226560 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.654757 |
| 1641226680 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.65479 |
| 1641226800 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.654824 |
| 1641226860 | $0.72 | $0.72 | $0.69 | $0.69 | 4 | $0.654926 |
| 1641227160 | $0.67 | $0.68 | $0.67 | $0.68 | 2 | $0.654944 |
| 1641227220 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.654942 |
| 1641227280 | $0.65 | $0.68 | $0.65 | $0.68 | 7 | $0.654984 |
| 1641227400 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.655015 |
| 1641227580 | $0.69 | $0.69 | $0.68 | $0.68 | 5 | $0.655083 |
| 1641227700 | $0.74 | $0.81 | $0.74 | $0.81 | 175 | $0.662562 |
| 1641227820 | $0.84 | $0.87 | $0.84 | $0.87 | 12 | $0.663523 |
| 1641227880 | $0.87 | $0.88 | $0.87 | $0.88 | 17 | $0.665 |
| 1641227940 | $0.87 | $0.88 | $0.87 | $0.88 | 111 | $0.673855 |
| 1641228000 | $0.85 | $0.85 | $0.83 | $0.83 | 15 | $0.674865 |
| 1641228120 | $0.74 | $0.74 | $0.74 | $0.74 | 12 | $0.675164 |
| 1641228180 | $0.72 | $0.73 | $0.70 | $0.70 | 3 | $0.675212 |
| 1641228300 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.675231 |
| 1641228420 | $0.64 | $0.64 | $0.64 | $0.64 | 20 | $0.674963 |
| 1641228540 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.674943 |
| 1641228600 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.674945 |
| 1641228720 | $0.72 | $0.72 | $0.72 | $0.72 | 4 | $0.675013 |
| 1641228840 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.675017 |
| 1641228900 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.675018 |
| 1641228960 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.67502 |
| 1641229080 | $0.66 | $0.66 | $0.66 | $0.66 | 10 | $0.674964 |
| 1641229140 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.674966 |
| 1641229260 | $0.71 | $0.71 | $0.71 | $0.71 | 39 | $0.675473 |
| 1641229320 | $0.69 | $0.69 | $0.69 | $0.69 | 10 | $0.675526 |
| 1641229440 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.675479 |
| 1641229560 | $0.66 | $0.66 | $0.66 | $0.66 | 5 | $0.675451 |
| 1641229860 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.675438 |
| 1641230280 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.675421 |
| 1641230400 | $0.59 | $0.59 | $0.59 | $0.59 | 5 | $0.675264 |
| 1641230460 | $0.57 | $0.57 | $0.57 | $0.57 | 17 | $0.674611 |
| 1641230520 | $0.57 | $0.57 | $0.57 | $0.57 | 20 | $0.673852 |
| 1641230580 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.673815 |
| 1641230820 | $0.56 | $0.56 | $0.56 | $0.56 | 3 | $0.673691 |
| 1641230940 | $0.55 | $0.55 | $0.55 | $0.55 | 25 | $0.672582 |
| 1641231000 | $0.56 | $0.58 | $0.56 | $0.58 | 4 | $0.672428 |
| 1641231120 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $0.672362 |
| 1641231300 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.672325 |
| 1641231360 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $0.672259 |
| 1641231600 | $0.61 | $0.61 | $0.60 | $0.60 | 5 | $0.672141 |
| 1641231840 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.672089 |
| 1641231960 | $0.57 | $0.57 | $0.57 | $0.57 | 31 | $0.670973 |
| 1641232020 | $0.58 | $0.58 | $0.58 | $0.58 | 4 | $0.670845 |
| 1641232200 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.670802 |
| 1641232320 | $0.55 | $0.55 | $0.55 | $0.55 | 3 | $0.670675 |
| 1641232380 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.670636 |
| 1641232440 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.670608 |
| 1641232620 | $0.59 | $0.59 | $0.59 | $0.59 | 2 | $0.670551 |
| 1641232800 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.670516 |
| 1641232980 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.670494 |
| 1641233040 | $0.59 | $0.59 | $0.57 | $0.57 | 2 | $0.670431 |
| 1641233100 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.670399 |
| 1641233220 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.670375 |
| 1641233280 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.67035 |
| 1641233580 | $0.55 | $0.55 | $0.53 | $0.53 | 11 | $0.669881 |
| 1641233820 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.669839 |
| 1641234060 | $0.50 | $0.50 | $0.50 | $0.50 | 3 | $0.669661 |
| 1641234300 | $0.53 | $0.53 | $0.53 | $0.53 | 5 | $0.669418 |
| 1641234420 | $0.54 | $0.54 | $0.53 | $0.53 | 7 | $0.669087 |
| 1641234540 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.669035 |
| 1641234600 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.668983 |
| 1641234660 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.668873 |
| 1641234780 | $0.54 | $0.55 | $0.54 | $0.55 | 2 | $0.668787 |
| 1641234900 | $0.53 | $0.53 | $0.53 | $0.53 | 5 | $0.668547 |
| 1641234960 | $0.54 | $0.54 | $0.54 | $0.54 | 3 | $0.668414 |
| 1641235080 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.66837 |
| 1641235200 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.668329 |
| 1641235440 | $0.48 | $0.48 | $0.48 | $0.48 | 4 | $0.668069 |
| 1641235500 | $0.47 | $0.48 | $0.47 | $0.48 | 46 | $0.664981 |
| 1641235680 | $0.48 | $0.48 | $0.48 | $0.48 | 10 | $0.664355 |
| 1641235860 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.664283 |
| 1641236040 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.66421 |
| 1641236280 | $0.44 | $0.44 | $0.44 | $0.44 | 20 | $0.662705 |
| 1641236400 | $0.44 | $0.44 | $0.43 | $0.43 | 20 | $0.6612 |
| 1641236820 | $0.44 | $0.44 | $0.44 | $0.44 | 1 | $0.661126 |
| 1641236880 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.661039 |
| 1641237120 | $0.43 | $0.43 | $0.42 | $0.42 | 2 | $0.660882 |
| 1641237180 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.660802 |
| 1641237240 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.660722 |
| 1641237300 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.660642 |
| 1641237540 | $0.41 | $0.41 | $0.41 | $0.41 | 9 | $0.659893 |
| 1641237600 | $0.42 | $0.42 | $0.42 | $0.42 | 2 | $0.659734 |
| 1641237660 | $0.42 | $0.42 | $0.42 | $0.42 | 2 | $0.659576 |
| 1641237780 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.6595 |
| 1641238200 | $0.42 | $0.42 | $0.42 | $0.42 | 2 | $0.659341 |
| 1641238560 | $0.41 | $0.41 | $0.41 | $0.41 | 10 | $0.658519 |
| 1641238620 | $0.43 | $0.43 | $0.42 | $0.42 | 22 | $0.656804 |
| 1641238740 | $0.41 | $0.41 | $0.40 | $0.40 | 7 | $0.65622 |
| 1641238980 | $0.37 | $0.37 | $0.36 | $0.36 | 5 | $0.65575 |
| 1641239040 | $0.34 | $0.35 | $0.34 | $0.35 | 2 | $0.655547 |
| 1641239100 | $0.35 | $0.35 | $0.35 | $0.35 | 4 | $0.655149 |
| 1641239160 | $0.36 | $0.36 | $0.35 | $0.35 | 3 | $0.654858 |
| 1641239280 | $0.37 | $0.37 | $0.37 | $0.37 | 3 | $0.65458 |
| 1641239340 | $0.38 | $0.38 | $0.37 | $0.37 | 2 | $0.654399 |
| 1641239400 | $0.36 | $0.36 | $0.35 | $0.36 | 12 | $0.653253 |
| 1641239460 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.652969 |
| 1641239520 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.652877 |
| 1641239580 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $0.652688 |
| 1641240000 | $0.37 | $0.37 | $0.37 | $0.37 | 3 | $0.652415 |
| 1641240120 | $0.38 | $0.38 | $0.38 | $0.38 | 7 | $0.651801 |
| 1641240180 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.651714 |
| 1641240480 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.651623 |
| 1641240600 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.65153 |
| 1641240660 | $0.35 | $0.35 | $0.35 | $0.35 | 9 | $0.65066 |
| 1641240720 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.650567 |
| 1641240840 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.65047 |
| 1641240900 | $0.36 | $0.36 | $0.36 | $0.36 | 2 | $0.650284 |
| 1641241080 | $0.36 | $0.36 | $0.36 | $0.36 | 4 | $0.649913 |
| 1641241140 | $0.37 | $0.37 | $0.37 | $0.37 | 8 | $0.649199 |
| 1641241200 | $0.35 | $0.36 | $0.35 | $0.36 | 10 | $0.648264 |
| 1641241260 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.647791 |
| 1641241320 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.647696 |
| 1641241560 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.646723 |
| 1641241740 | $0.37 | $0.37 | $0.37 | $0.37 | 10 | $0.645851 |
| 1641241800 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.645761 |
| 1641241860 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.645667 |
| 1641242100 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.645568 |
| 1641242160 | $0.33 | $0.33 | $0.33 | $0.33 | 8 | $0.644775 |
| 1641242220 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.644673 |
| 1641242280 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.644469 |
| 1641242340 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.644284 |
| 1641242400 | $0.35 | $0.35 | $0.35 | $0.35 | 12 | $0.643181 |
| 1641242460 | $0.36 | $0.36 | $0.36 | $0.36 | 90 | $0.635434 |
| 1641242520 | $0.37 | $0.37 | $0.37 | $0.37 | 10 | $0.63463 |
| 1641242580 | $0.41 | $0.43 | $0.41 | $0.43 | 51 | $0.631217 |
| 1641242700 | $0.39 | $0.40 | $0.38 | $0.40 | 199 | $0.617695 |
| 1641242760 | $0.36 | $0.36 | $0.35 | $0.35 | 2 | $0.617547 |
| 1641242880 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.617386 |
| 1641242940 | $0.33 | $0.33 | $0.32 | $0.32 | 2 | $0.617221 |
| 1641243000 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.616954 |
| 1641243060 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.616867 |
| 1641243120 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.616781 |
| 1641243180 | $0.31 | $0.31 | $0.31 | $0.31 | 1,500 | $0.525856 |
| 1641243300 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.525643 |
| 1641243420 | $0.31 | $0.31 | $0.31 | $0.31 | 11 | $0.525176 |
| 1641243480 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.525131 |
| 1641243540 | $0.31 | $0.31 | $0.27 | $0.28 | 20 | $0.524229 |
| 1641243720 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.524177 |
| 1641243840 | $0.27 | $0.27 | $0.26 | $0.26 | 22 | $0.523081 |
| 1641243900 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.522974 |
| 1641244440 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.522927 |