SPY7Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 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
1641306600$0.26$0.27$0.24$0.26156$0.257692
1641306660$0.26$0.26$0.24$0.2456$0.255613
1641306720$0.23$0.23$0.22$0.23150$0.244696
1641306840$0.24$0.24$0.21$0.2111$0.244289
1641306900$0.21$0.23$0.20$0.22100$0.238477
1641306960$0.23$0.23$0.20$0.2018$0.237963
1641307020$0.20$0.20$0.20$0.201$0.237886
1641307080$0.21$0.21$0.20$0.2112$0.237123
1641307320$0.21$0.23$0.21$0.2386$0.234694
1641307500$0.21$0.22$0.21$0.2114$0.234155
1641307560$0.21$0.23$0.21$0.2213$0.233727
1641307620$0.22$0.22$0.22$0.222$0.233683
1641307680$0.21$0.21$0.21$0.212$0.233607
1641307800$0.24$0.24$0.24$0.241$0.233617
1641307860$0.24$0.24$0.24$0.243$0.233648
1641307920$0.23$0.23$0.21$0.2126$0.232734
1641307980$0.22$0.23$0.22$0.233$0.232706
1641308040$0.23$0.23$0.23$0.233$0.232694
1641308100$0.22$0.22$0.22$0.223$0.232636
1641308160$0.22$0.22$0.22$0.224$0.23256
1641308340$0.23$0.23$0.23$0.2315$0.232503
1641308400$0.23$0.23$0.23$0.233$0.232492
1641308460$0.23$0.23$0.23$0.2310$0.232456
1641308520$0.24$0.24$0.24$0.241$0.232467
1641308580$0.24$0.24$0.24$0.241$0.232478
1641308640$0.25$0.25$0.25$0.2528$0.233157
1641308760$0.24$0.26$0.24$0.262$0.233204
1641308820$0.25$0.25$0.25$0.251$0.233227
1641308880$0.24$0.24$0.24$0.242$0.233246
1641309000$0.23$0.23$0.23$0.2311$0.233197
1641309120$0.24$0.24$0.23$0.234$0.233207
1641309540$0.27$0.27$0.27$0.272$0.233306
1641309660$0.27$0.27$0.27$0.272$0.233404
1641309720$0.27$0.27$0.27$0.275$0.233648
1641309900$0.26$0.26$0.26$0.2652$0.235354
1641309960$0.26$0.26$0.26$0.263$0.235446
1641310020$0.28$0.28$0.28$0.2819$0.236472
1641310140$0.24$0.24$0.24$0.241$0.236476
1641310200$0.21$0.21$0.21$0.211$0.236444
1641310500$0.24$0.25$0.24$0.256$0.236482
1641310560$0.25$0.27$0.25$0.273$0.236555
1641310620$0.26$0.26$0.26$0.265$0.236694
1641310680$0.27$0.27$0.27$0.277$0.236969
1641310740$0.29$0.29$0.29$0.2910$0.237587
1641310860$0.27$0.27$0.26$0.2616$0.238169
1641310920$0.27$0.27$0.26$0.264$0.23828
1641310980$0.27$0.27$0.27$0.275$0.238459
1641311040$0.27$0.30$0.27$0.3028$0.239703
1641311100$0.29$0.31$0.29$0.3125$0.24142
1641311160$0.31$0.31$0.30$0.3010$0.242061
1641311220$0.30$0.30$0.29$0.293$0.242233
1641311280$0.28$0.28$0.28$0.2810$0.242627
1641311340$0.28$0.28$0.28$0.281$0.242666
1641311400$0.29$0.29$0.28$0.286$0.242939
1641311520$0.31$0.31$0.31$0.311$0.243009
1641311580$0.31$0.31$0.31$0.3110$0.243694
1641311640$0.32$0.32$0.32$0.323$0.243928
1641311700$0.33$0.35$0.33$0.3512$0.245171
1641311760$0.34$0.39$0.34$0.385$0.245837
1641311820$0.38$0.38$0.38$0.381$0.245971
1641311880$0.40$0.40$0.39$0.392$0.24627
1641311940$0.39$0.39$0.39$0.3916$0.248533
1641312000$0.41$0.44$0.41$0.4425$0.252468
1641312060$0.45$0.47$0.45$0.4661$0.264038
1641312120$0.42$0.43$0.42$0.43245$0.293103
1641312180$0.47$0.51$0.47$0.5140$0.298832
1641312240$0.49$0.52$0.49$0.5213$0.300792
1641312300$0.48$0.48$0.42$0.422$0.301005
1641312420$0.46$0.46$0.46$0.461$0.301119
1641312480$0.43$0.43$0.43$0.4310$0.302031
1641312540$0.44$0.44$0.44$0.445$0.302517
1641312600$0.42$0.42$0.42$0.421$0.3026
1641312720$0.42$0.42$0.42$0.422$0.302765
1641312780$0.41$0.42$0.39$0.3913$0.303737
1641312840$0.40$0.40$0.40$0.401$0.303804
1641312900$0.42$0.43$0.42$0.4354$0.308354
1641313080$0.42$0.43$0.42$0.438$0.308964
1641313140$0.41$0.41$0.41$0.411$0.309032
1641313320$0.44$0.44$0.44$0.4440$0.312438
1641313380$0.47$0.50$0.47$0.503$0.31277
1641313560$0.48$0.48$0.48$0.484$0.313203
1641313740$0.45$0.45$0.45$0.451$0.313292
1641313800$0.43$0.43$0.43$0.4310$0.314042
1641313860$0.42$0.42$0.42$0.425$0.314381
1641313980$0.41$0.41$0.40$0.409$0.314878
1641314040$0.35$0.35$0.35$0.351$0.314901
1641314100$0.36$0.36$0.36$0.3614$0.315299
1641314160$0.35$0.35$0.35$0.352$0.315343
1641314280$0.34$0.34$0.34$0.341$0.315358
1641314340$0.34$0.34$0.34$0.341$0.315374
1641314460$0.35$0.35$0.35$0.3580$0.317034
1641314700$0.33$0.33$0.31$0.314$0.317047
1641314760$0.30$0.30$0.29$0.293$0.317004
1641315000$0.29$0.29$0.29$0.291$0.316988
1641315120$0.30$0.30$0.30$0.303$0.316958
1641315360$0.29$0.29$0.29$0.291$0.316942
1641315420$0.33$0.33$0.33$0.3360$0.317392
1641315540$0.34$0.34$0.34$0.341$0.317405
1641315600$0.35$0.35$0.35$0.351$0.317423
1641315660$0.34$0.34$0.33$0.336$0.317495
1641315780$0.36$0.36$0.35$0.353$0.317562
1641315840$0.35$0.35$0.35$0.351$0.317581
1641315960$0.36$0.36$0.36$0.361$0.317605
1641316020$0.36$0.36$0.36$0.361$0.317629
1641316200$0.34$0.34$0.34$0.341$0.317642
1641316260$0.33$0.33$0.33$0.335$0.317677
1641317040$0.29$0.29$0.29$0.2910$0.317521
1641317460$0.30$0.32$0.30$0.3222$0.317328
1641317520$0.31$0.31$0.31$0.311$0.317324
1641317580$0.32$0.32$0.31$0.312$0.317321
1641318360$0.28$0.28$0.28$0.281$0.317301
1641318480$0.32$0.32$0.32$0.322$0.317304
1641318780$0.33$0.33$0.33$0.331$0.317311
1641318840$0.33$0.33$0.33$0.331$0.317318
1641318900$0.33$0.34$0.33$0.343$0.317344
1641318960$0.35$0.35$0.35$0.353$0.317399
1641319020$0.35$0.35$0.35$0.35100$0.319108
1641319080$0.36$0.37$0.36$0.374$0.319199
1641319140$0.37$0.37$0.37$0.3750$0.320494
1641319200$0.36$0.38$0.36$0.385$0.320605
1641319320$0.34$0.34$0.34$0.3450$0.321086
1641319440$0.33$0.33$0.33$0.331$0.32109
1641319500$0.33$0.33$0.33$0.332$0.321099
1641319620$0.33$0.33$0.33$0.331$0.321103
1641319680$0.29$0.29$0.29$0.29100$0.319636
1641320100$0.33$0.33$0.33$0.331$0.319641
1641320340$0.36$0.36$0.36$0.3615$0.319925
1641320820$0.34$0.34$0.34$0.344$0.319962
1641321000$0.37$0.44$0.37$0.43264$0.328535
1641321060$0.45$0.45$0.43$0.433$0.328678
1641321120$0.44$0.44$0.44$0.441$0.328725
1641321180$0.45$0.45$0.45$0.454$0.328926
1641321240$0.46$0.47$0.46$0.4752$0.331895
1641321300$0.48$0.48$0.47$0.474$0.332123
1641321360$0.49$0.49$0.48$0.482$0.332246
1641321480$0.46$0.46$0.46$0.4611$0.332813
1641321540$0.42$0.42$0.42$0.421$0.332848
1641321660$0.43$0.43$0.43$0.431$0.332887
1641321960$0.40$0.41$0.40$0.4111$0.333187
1641322020$0.42$0.42$0.41$0.424$0.333322
1641322080$0.42$0.42$0.42$0.421$0.333357
1641322200$0.43$0.43$0.43$0.4355$0.335438
1641322260$0.45$0.45$0.45$0.455$0.335662
1641322320$0.46$0.46$0.46$0.462$0.335759
1641322380$0.46$0.46$0.46$0.4686$0.339795
1641322440$0.49$0.49$0.48$0.4844$0.342218
1641322500$0.49$0.50$0.49$0.5013$0.342932
1641322560$0.50$0.51$0.50$0.51175$0.352483
1641322620$0.54$0.54$0.51$0.5125$0.353977
1641322680$0.51$0.52$0.51$0.5153$0.35678
1641322740$0.52$0.52$0.50$0.503$0.356939
1641322800$0.47$0.47$0.47$0.472$0.357015
1641322860$0.46$0.46$0.45$0.452$0.357081
1641322980$0.42$0.42$0.42$0.4264$0.358411
1641323100$0.43$0.43$0.43$0.431$0.358435
1641323160$0.42$0.42$0.42$0.423$0.358496
1641323340$0.45$0.46$0.45$0.467$0.358726
1641323400$0.46$0.46$0.46$0.4623$0.359487
1641323520$0.41$0.41$0.41$0.418$0.359618
1641323700$0.37$0.37$0.37$0.3710$0.359652
1641323760$0.36$0.36$0.35$0.3527$0.359649
1641323820$0.35$0.35$0.34$0.344$0.359633
1641323880$0.34$0.34$0.34$0.3411$0.359564
1641323940$0.37$0.37$0.37$0.373$0.359574
1641324000$0.36$0.36$0.36$0.361$0.359574
1641324180$0.38$0.38$0.38$0.3825$0.359736
1641324240$0.40$0.40$0.40$0.401$0.359749
1641324300$0.39$0.39$0.39$0.392$0.359768
1641324600$0.35$0.35$0.33$0.332$0.359756
1641324720$0.30$0.30$0.29$0.292$0.359715
1641324840$0.31$0.31$0.31$0.314$0.359652
1641324960$0.32$0.32$0.32$0.322$0.359627
1641325020$0.32$0.32$0.32$0.322$0.359602
1641325080$0.32$0.32$0.32$0.322$0.359577
1641325260$0.29$0.30$0.29$0.30104$0.357671
1641325320$0.29$0.31$0.29$0.313$0.357615
1641325440$0.29$0.29$0.29$0.293$0.357553
1641325500$0.28$0.28$0.28$0.282$0.357506
1641325560$0.28$0.28$0.28$0.283$0.357435
1641325680$0.29$0.29$0.29$0.2911$0.35721
1641325860$0.28$0.28$0.28$0.281,501$0.33304
1641325920$0.28$0.28$0.27$0.285$0.332983
1641325980$0.28$0.28$0.28$0.281$0.332972
1641326160$0.28$0.28$0.28$0.281$0.332961
1641326280$0.27$0.27$0.27$0.271$0.332948
1641326400$0.27$0.27$0.27$0.272$0.332921
1641326460$0.26$0.26$0.26$0.262$0.332891
1641326520$0.25$0.25$0.25$0.251$0.332874
1641326700$0.25$0.25$0.25$0.251$0.332857
1641326760$0.25$0.25$0.25$0.251$0.332839
1641326820$0.26$0.26$0.25$0.257$0.332731
1641326880$0.25$0.25$0.24$0.253$0.332678
1641327000$0.24$0.24$0.23$0.2315$0.332382
1641327060$0.24$0.24$0.24$0.245$0.332287
1641327120$0.24$0.24$0.24$0.2431$0.331699
1641327180$0.24$0.24$0.24$0.242$0.331662
1641327240$0.24$0.24$0.24$0.2410$0.331474
1641327300$0.24$0.24$0.24$0.241$0.331455
1641327480$0.23$0.24$0.23$0.242$0.331416
1641327540$0.23$0.23$0.23$0.231$0.331395
1641327600$0.24$0.24$0.24$0.241$0.331376
1641327660$0.23$0.23$0.22$0.2310$0.331165
1641327720$0.23$0.23$0.23$0.2310$0.330959
1641327840$0.25$0.25$0.25$0.251$0.330943
1641328020$0.24$0.24$0.24$0.243$0.330887
1641328080$0.23$0.23$0.23$0.235$0.330785
1641328260$0.23$0.24$0.23$0.2427$0.330277
1641328500$0.24$0.24$0.24$0.2425$0.329822
1641328560$0.24$0.24$0.24$0.2410$0.329642
1641328680$0.23$0.23$0.23$0.231$0.329622
1641328740$0.23$0.23$0.23$0.231$0.329602
1641328800$0.23$0.23$0.23$0.234$0.329522
1641329040$0.22$0.23$0.22$0.2399$0.327391
1641329340$0.20$0.20$0.20$0.204$0.327291
1641329400$0.19$0.19$0.18$0.18505$0.31489
1641329460$0.19$0.19$0.19$0.1910$0.314667
1641329520$0.22$0.22$0.22$0.221$0.31465
1641329580$0.21$0.21$0.21$0.215$0.314556
1641329640$0.20$0.20$0.20$0.2097$0.312609
1641329700$0.25$0.25$0.25$0.255$0.312554
1641329760$0.24$0.25$0.24$0.253$0.31252
1641329820$0.24$0.24$0.23$0.2317$0.312294
1641329880$0.23$0.23$0.23$0.231$0.31228
1641329940$0.21$0.25$0.21$0.2510$0.312129
1641330000$0.25$0.25$0.25$0.251$0.312119
1641330060$0.25$0.25$0.25$0.251$0.312108
1641330120$0.25$0.25$0.25$0.253$0.312075
1641330180$0.25$0.25$0.25$0.251$0.312065
1641330360$0.26$0.26$0.26$0.261$0.312056
1641330480$0.25$0.25$0.25$0.252$0.312034
1641330600$0.26$0.26$0.26$0.262$0.312016
1641330720$0.26$0.26$0.26$0.263$0.311989
1641330780$0.25$0.25$0.25$0.252$0.311967
1641330840$0.25$0.25$0.25$0.252$0.311946