SPY7Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY7Jan22P468.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.73$0.75$0.69$0.7058$0.709827
1641220260$0.70$0.70$0.65$0.6526$0.70619
1641220320$0.65$0.68$0.65$0.679$0.702258
1641220380$0.65$0.65$0.61$0.6132$0.68128
1641220440$0.60$0.60$0.59$0.6032$0.664649
1641220500$0.59$0.59$0.58$0.5960$0.642211
1641220560$0.54$0.55$0.53$0.53130$0.600979
1641220620$0.52$0.52$0.47$0.49231$0.560778
1641220680$0.50$0.50$0.49$0.49141$0.547162
1641220740$0.51$0.53$0.51$0.5314$0.546603
1641220800$0.51$0.52$0.51$0.5158$0.54402
1641220860$0.53$0.53$0.53$0.531$0.544002
1641220920$0.51$0.53$0.51$0.5318$0.543444
1641221040$0.54$0.54$0.53$0.5314$0.543337
1641221100$0.50$0.55$0.50$0.5564$0.542939
1641221160$0.56$0.61$0.56$0.61168$0.550198
1641221220$0.63$0.70$0.63$0.696$0.550903
1641221280$0.78$0.94$0.78$0.8598$0.580301
1641221340$0.93$0.96$0.93$0.9354$0.596713
1641221400$0.91$1.12$0.91$1.04126$0.638529
1641221460$1.06$1.06$0.86$0.8846$0.649567
1641221520$0.77$0.86$0.77$0.867$0.65043
1641221580$0.88$0.89$0.88$0.8923$0.654216
1641221640$0.83$0.86$0.83$0.8617$0.656343
1641221700$0.89$0.93$0.89$0.9238$0.663378
1641221760$0.88$0.88$0.78$0.7816$0.66548
1641221820$0.80$0.80$0.76$0.767$0.666084
1641221880$0.77$0.81$0.77$0.812$0.66625
1641221940$0.89$0.89$0.89$0.896$0.667143
1641222000$0.88$0.89$0.76$0.7617$0.668768
1641222060$0.72$0.74$0.72$0.7411$0.66915
1641222120$0.80$0.80$0.80$0.801$0.669235
1641222180$0.75$0.82$0.75$0.8033$0.671905
1641222240$0.77$0.77$0.76$0.762$0.672024
1641222300$0.84$0.86$0.84$0.8610$0.673153
1641222480$0.82$0.82$0.82$0.821$0.673246
1641222600$0.70$0.70$0.70$0.7010$0.673415
1641222660$0.74$0.74$0.72$0.7264$0.675348
1641222840$0.64$0.64$0.59$0.592$0.675275
1641222900$0.60$0.60$0.60$0.608$0.674912
1641222960$0.62$0.62$0.62$0.621$0.674879
1641223080$0.56$0.56$0.55$0.5516$0.673778
1641223140$0.58$0.58$0.58$0.581$0.673722
1641223200$0.58$0.63$0.58$0.6352$0.67238
1641223260$0.64$0.66$0.64$0.664$0.672317
1641223320$0.67$0.67$0.67$0.671$0.672315
1641223380$0.64$0.64$0.64$0.641$0.672297
1641223440$0.61$0.61$0.60$0.604$0.672136
1641223500$0.60$0.60$0.56$0.564$0.671925
1641223560$0.54$0.56$0.54$0.5631$0.669634
1641223620$0.55$0.55$0.55$0.551$0.669566
1641223680$0.53$0.54$0.53$0.542$0.669415
1641223740$0.53$0.53$0.52$0.522$0.669253
1641223800$0.51$0.57$0.51$0.5712$0.668354
1641223860$0.60$0.60$0.60$0.601$0.668316
1641223980$0.64$0.67$0.64$0.672$0.668301
1641224040$0.65$0.65$0.65$0.655$0.66825
1641224100$0.57$0.57$0.57$0.571$0.668196
1641224220$0.55$0.57$0.55$0.57123$0.661714
1641224280$0.59$0.59$0.59$0.591$0.661677
1641224400$0.59$0.59$0.59$0.595$0.661491
1641224520$0.54$0.54$0.53$0.543$0.661297
1641224580$0.60$0.60$0.60$0.6016$0.660794
1641224820$0.53$0.53$0.53$0.532$0.66066
1641224880$0.54$0.54$0.54$0.541$0.660599
1641225180$0.56$0.60$0.56$0.60106$0.657129
1641225240$0.60$0.60$0.60$0.601$0.657101
1641225480$0.58$0.62$0.58$0.6217$0.656639
1641225540$0.59$0.59$0.59$0.592$0.656575
1641225600$0.56$0.57$0.55$0.5751$0.654061
1641225840$0.59$0.59$0.59$0.595$0.653911
1641225900$0.60$0.60$0.59$0.593$0.65383
1641226020$0.60$0.62$0.60$0.6215$0.653511
1641226080$0.63$0.66$0.63$0.668$0.653475
1641226200$0.65$0.65$0.65$0.651$0.653473
1641226260$0.66$0.68$0.66$0.6831$0.653666
1641226320$0.69$0.69$0.69$0.696$0.653765
1641226380$0.69$0.71$0.68$0.6838$0.654622
1641226440$0.69$0.71$0.69$0.717$0.65475
1641226560$0.67$0.67$0.67$0.671$0.654757
1641226680$0.73$0.73$0.73$0.731$0.65479
1641226800$0.73$0.73$0.73$0.731$0.654824
1641226860$0.72$0.72$0.69$0.694$0.654926
1641227160$0.67$0.68$0.67$0.682$0.654944
1641227220$0.65$0.65$0.65$0.651$0.654942
1641227280$0.65$0.68$0.65$0.687$0.654984
1641227400$0.69$0.69$0.69$0.692$0.655015
1641227580$0.69$0.69$0.68$0.685$0.655083
1641227700$0.74$0.81$0.74$0.81175$0.662562
1641227820$0.84$0.87$0.84$0.8712$0.663523
1641227880$0.87$0.88$0.87$0.8817$0.665
1641227940$0.87$0.88$0.87$0.88111$0.673855
1641228000$0.85$0.85$0.83$0.8315$0.674865
1641228120$0.74$0.74$0.74$0.7412$0.675164
1641228180$0.72$0.73$0.70$0.703$0.675212
1641228300$0.70$0.70$0.70$0.702$0.675231
1641228420$0.64$0.64$0.64$0.6420$0.674963
1641228540$0.62$0.62$0.62$0.621$0.674943
1641228600$0.68$0.68$0.68$0.681$0.674945
1641228720$0.72$0.72$0.72$0.724$0.675013
1641228840$0.68$0.68$0.68$0.682$0.675017
1641228900$0.68$0.68$0.68$0.681$0.675018
1641228960$0.68$0.68$0.68$0.681$0.67502
1641229080$0.66$0.66$0.66$0.6610$0.674964
1641229140$0.68$0.68$0.68$0.681$0.674966
1641229260$0.71$0.71$0.71$0.7139$0.675473
1641229320$0.69$0.69$0.69$0.6910$0.675526
1641229440$0.65$0.65$0.65$0.655$0.675479
1641229560$0.66$0.66$0.66$0.665$0.675451
1641229860$0.64$0.64$0.64$0.641$0.675438
1641230280$0.63$0.63$0.63$0.631$0.675421
1641230400$0.59$0.59$0.59$0.595$0.675264
1641230460$0.57$0.57$0.57$0.5717$0.674611
1641230520$0.57$0.57$0.57$0.5720$0.673852
1641230580$0.57$0.57$0.57$0.571$0.673815
1641230820$0.56$0.56$0.56$0.563$0.673691
1641230940$0.55$0.55$0.55$0.5525$0.672582
1641231000$0.56$0.58$0.56$0.584$0.672428
1641231120$0.58$0.58$0.58$0.582$0.672362
1641231300$0.57$0.57$0.57$0.571$0.672325
1641231360$0.58$0.58$0.58$0.582$0.672259
1641231600$0.61$0.61$0.60$0.605$0.672141
1641231840$0.60$0.60$0.60$0.602$0.672089
1641231960$0.57$0.57$0.57$0.5731$0.670973
1641232020$0.58$0.58$0.58$0.584$0.670845
1641232200$0.55$0.55$0.55$0.551$0.670802
1641232320$0.55$0.55$0.55$0.553$0.670675
1641232380$0.56$0.56$0.56$0.561$0.670636
1641232440$0.59$0.59$0.59$0.591$0.670608
1641232620$0.59$0.59$0.59$0.592$0.670551
1641232800$0.57$0.57$0.57$0.571$0.670516
1641232980$0.61$0.61$0.61$0.611$0.670494
1641233040$0.59$0.59$0.57$0.572$0.670431
1641233100$0.58$0.58$0.58$0.581$0.670399
1641233220$0.60$0.60$0.60$0.601$0.670375
1641233280$0.60$0.60$0.60$0.601$0.67035
1641233580$0.55$0.55$0.53$0.5311$0.669881
1641233820$0.55$0.55$0.55$0.551$0.669839
1641234060$0.50$0.50$0.50$0.503$0.669661
1641234300$0.53$0.53$0.53$0.535$0.669418
1641234420$0.54$0.54$0.53$0.537$0.669087
1641234540$0.52$0.52$0.52$0.521$0.669035
1641234600$0.52$0.52$0.52$0.521$0.668983
1641234660$0.51$0.51$0.51$0.512$0.668873
1641234780$0.54$0.55$0.54$0.552$0.668787
1641234900$0.53$0.53$0.53$0.535$0.668547
1641234960$0.54$0.54$0.54$0.543$0.668414
1641235080$0.54$0.54$0.54$0.541$0.66837
1641235200$0.55$0.55$0.55$0.551$0.668329
1641235440$0.48$0.48$0.48$0.484$0.668069
1641235500$0.47$0.48$0.47$0.4846$0.664981
1641235680$0.48$0.48$0.48$0.4810$0.664355
1641235860$0.45$0.45$0.45$0.451$0.664283
1641236040$0.45$0.45$0.45$0.451$0.66421
1641236280$0.44$0.44$0.44$0.4420$0.662705
1641236400$0.44$0.44$0.43$0.4320$0.6612
1641236820$0.44$0.44$0.44$0.441$0.661126
1641236880$0.40$0.40$0.40$0.401$0.661039
1641237120$0.43$0.43$0.42$0.422$0.660882
1641237180$0.42$0.42$0.42$0.421$0.660802
1641237240$0.42$0.42$0.42$0.421$0.660722
1641237300$0.42$0.42$0.42$0.421$0.660642
1641237540$0.41$0.41$0.41$0.419$0.659893
1641237600$0.42$0.42$0.42$0.422$0.659734
1641237660$0.42$0.42$0.42$0.422$0.659576
1641237780$0.43$0.43$0.43$0.431$0.6595
1641238200$0.42$0.42$0.42$0.422$0.659341
1641238560$0.41$0.41$0.41$0.4110$0.658519
1641238620$0.43$0.43$0.42$0.4222$0.656804
1641238740$0.41$0.41$0.40$0.407$0.65622
1641238980$0.37$0.37$0.36$0.365$0.65575
1641239040$0.34$0.35$0.34$0.352$0.655547
1641239100$0.35$0.35$0.35$0.354$0.655149
1641239160$0.36$0.36$0.35$0.353$0.654858
1641239280$0.37$0.37$0.37$0.373$0.65458
1641239340$0.38$0.38$0.37$0.372$0.654399
1641239400$0.36$0.36$0.35$0.3612$0.653253
1641239460$0.36$0.36$0.36$0.363$0.652969
1641239520$0.37$0.37$0.37$0.371$0.652877
1641239580$0.36$0.36$0.36$0.362$0.652688
1641240000$0.37$0.37$0.37$0.373$0.652415
1641240120$0.38$0.38$0.38$0.387$0.651801
1641240180$0.38$0.38$0.38$0.381$0.651714
1641240480$0.37$0.37$0.37$0.371$0.651623
1641240600$0.36$0.36$0.36$0.361$0.65153
1641240660$0.35$0.35$0.35$0.359$0.65066
1641240720$0.36$0.36$0.36$0.361$0.650567
1641240840$0.35$0.35$0.35$0.351$0.65047
1641240900$0.36$0.36$0.36$0.362$0.650284
1641241080$0.36$0.36$0.36$0.364$0.649913
1641241140$0.37$0.37$0.37$0.378$0.649199
1641241200$0.35$0.36$0.35$0.3610$0.648264
1641241260$0.35$0.35$0.35$0.355$0.647791
1641241320$0.35$0.35$0.35$0.351$0.647696
1641241560$0.34$0.34$0.34$0.3410$0.646723
1641241740$0.37$0.37$0.37$0.3710$0.645851
1641241800$0.36$0.36$0.36$0.361$0.645761
1641241860$0.35$0.35$0.35$0.351$0.645667
1641242100$0.33$0.33$0.33$0.331$0.645568
1641242160$0.33$0.33$0.33$0.338$0.644775
1641242220$0.32$0.32$0.32$0.321$0.644673
1641242280$0.32$0.32$0.32$0.322$0.644469
1641242340$0.35$0.35$0.35$0.352$0.644284
1641242400$0.35$0.35$0.35$0.3512$0.643181
1641242460$0.36$0.36$0.36$0.3690$0.635434
1641242520$0.37$0.37$0.37$0.3710$0.63463
1641242580$0.41$0.43$0.41$0.4351$0.631217
1641242700$0.39$0.40$0.38$0.40199$0.617695
1641242760$0.36$0.36$0.35$0.352$0.617547
1641242880$0.33$0.33$0.33$0.332$0.617386
1641242940$0.33$0.33$0.32$0.322$0.617221
1641243000$0.30$0.30$0.30$0.303$0.616954
1641243060$0.31$0.31$0.31$0.311$0.616867
1641243120$0.31$0.31$0.31$0.311$0.616781
1641243180$0.31$0.31$0.31$0.311,500$0.525856
1641243300$0.31$0.31$0.31$0.315$0.525643
1641243420$0.31$0.31$0.31$0.3111$0.525176
1641243480$0.30$0.30$0.30$0.301$0.525131
1641243540$0.31$0.31$0.27$0.2820$0.524229
1641243720$0.26$0.26$0.26$0.261$0.524177
1641243840$0.27$0.27$0.26$0.2622$0.523081
1641243900$0.25$0.25$0.25$0.252$0.522974
1641244440$0.28$0.28$0.28$0.281$0.522927