SPY7Jan22P468.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 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
1641393000$0.25$0.27$0.23$0.2341$0.232439
1641393060$0.25$0.25$0.23$0.235$0.232608
1641393120$0.28$0.31$0.28$0.31159$0.272536
1641393180$0.31$0.32$0.31$0.3219$0.276071
1641393240$0.32$0.32$0.30$0.31155$0.29
1641393300$0.33$0.35$0.32$0.3276$0.29512
1641393360$0.33$0.33$0.25$0.259$0.294762
1641393420$0.26$0.27$0.26$0.278$0.294258
1641393480$0.28$0.29$0.28$0.296$0.294142
1641393540$0.29$0.29$0.28$0.299$0.294024
1641393600$0.26$0.26$0.25$0.2534$0.29119
1641393660$0.21$0.24$0.21$0.245$0.29057
1641393720$0.23$0.24$0.23$0.2427$0.28783
1641393780$0.28$0.29$0.28$0.2911$0.287819
1641393840$0.28$0.28$0.28$0.282$0.287791
1641393900$0.26$0.28$0.26$0.2672$0.286583
1641393960$0.26$0.29$0.26$0.2911$0.286178
1641394020$0.28$0.29$0.28$0.2914$0.286229
1641394080$0.28$0.28$0.28$0.282$0.28621
1641394200$0.26$0.26$0.26$0.2610$0.285822
1641394260$0.23$0.23$0.22$0.224$0.285463
1641394320$0.21$0.21$0.21$0.2117$0.28362
1641394380$0.22$0.22$0.21$0.2121$0.281743
1641394440$0.22$0.24$0.22$0.2212$0.280795
1641394560$0.20$0.22$0.19$0.20352$0.258038
1641394620$0.23$0.23$0.23$0.232$0.257987
1641394800$0.21$0.21$0.20$0.203$0.257845
1641394860$0.22$0.22$0.22$0.225$0.257671
1641394920$0.21$0.21$0.21$0.216$0.257411
1641394980$0.21$0.23$0.21$0.233$0.2573
1641395040$0.24$0.24$0.24$0.241$0.257284
1641395100$0.23$0.23$0.23$0.2310$0.257038
1641395160$0.23$0.23$0.22$0.226$0.256857
1641395220$0.23$0.23$0.23$0.233$0.256785
1641395280$0.22$0.22$0.22$0.225$0.256622
1641395580$0.22$0.22$0.22$0.222$0.256557
1641395640$0.24$0.24$0.23$0.237$0.256437
1641395820$0.22$0.22$0.21$0.2122$0.25557
1641395880$0.21$0.21$0.21$0.212$0.255492
1641395940$0.23$0.23$0.23$0.232$0.255448
1641396000$0.20$0.20$0.20$0.201$0.2554
1641396060$0.20$0.20$0.18$0.1918$0.254402
1641396120$0.18$0.19$0.18$0.195$0.254121
1641396180$0.19$0.19$0.19$0.195$0.253851
1641396240$0.18$0.18$0.18$0.181$0.253789
1641396300$0.18$0.18$0.18$0.182$0.253666
1641396360$0.17$0.17$0.15$0.157$0.25311
1641396480$0.17$0.17$0.17$0.1720$0.251747
1641396540$0.18$0.18$0.17$0.175$0.251421
1641396600$0.17$0.20$0.17$0.2020$0.250233
1641396720$0.19$0.19$0.19$0.192$0.250136
1641396780$0.19$0.20$0.19$0.2027$0.248868
1641396900$0.20$0.20$0.20$0.2078$0.246047
1641396960$0.20$0.20$0.20$0.201$0.246013
1641397080$0.20$0.21$0.20$0.212$0.245952
1641397140$0.21$0.21$0.21$0.213$0.245873
1641397500$0.19$0.19$0.19$0.191$0.245832
1641397620$0.22$0.22$0.22$0.221$0.245813
1641397680$0.21$0.21$0.21$0.211$0.245786
1641397800$0.19$0.19$0.19$0.195$0.245582
1641397860$0.20$0.20$0.20$0.201$0.245549
1641397980$0.19$0.20$0.19$0.202$0.245475
1641398040$0.19$0.19$0.19$0.191$0.245434
1641398100$0.18$0.18$0.18$0.181$0.245386
1641398220$0.17$0.17$0.17$0.178$0.244949
1641398280$0.19$0.19$0.19$0.195$0.24475
1641398340$0.17$0.17$0.17$0.175$0.244481
1641398520$0.18$0.18$0.18$0.183$0.244342
1641398580$0.20$0.20$0.20$0.202$0.244278
1641398640$0.20$0.20$0.20$0.201$0.244246
1641398700$0.21$0.21$0.20$0.2010$0.243938
1641398820$0.22$0.22$0.22$0.2210$0.243769
1641398880$0.22$0.23$0.22$0.2335$0.243298
1641398940$0.24$0.24$0.24$0.242$0.243294
1641399000$0.24$0.25$0.24$0.2554$0.243508
1641399060$0.25$0.25$0.25$0.25130$0.244024
1641399180$0.22$0.22$0.22$0.226$0.243936
1641399240$0.21$0.21$0.20$0.20118$0.240994
1641399360$0.19$0.19$0.19$0.1910$0.240706
1641399480$0.18$0.19$0.18$0.1932$0.239722
1641399540$0.19$0.20$0.19$0.202$0.239672
1641399660$0.19$0.19$0.19$0.191$0.239645
1641399720$0.19$0.19$0.19$0.1910$0.239371
1641399780$0.20$0.20$0.20$0.2010$0.239155
1641399840$0.20$0.21$0.20$0.2111$0.238975
1641399900$0.20$0.20$0.20$0.202$0.238933
1641400020$0.21$0.21$0.21$0.2147$0.238211
1641400260$0.20$0.20$0.20$0.20100$0.236285
1641400320$0.22$0.22$0.22$0.221$0.236277
1641400440$0.22$0.23$0.22$0.2217$0.236163
1641400740$0.20$0.20$0.20$0.201$0.236145
1641400800$0.20$0.20$0.20$0.204$0.236073
1641400920$0.22$0.22$0.22$0.2210$0.235994
1641401040$0.23$0.24$0.23$0.24264$0.2364
1641401100$0.24$0.24$0.24$0.241$0.236402
1641401160$0.26$0.26$0.26$0.262$0.236422
1641401220$0.24$0.24$0.24$0.243$0.236427
1641401280$0.24$0.24$0.24$0.2413$0.236447
1641401460$0.26$0.26$0.26$0.262$0.236468
1641401520$0.26$0.26$0.26$0.262$0.236488
1641401580$0.26$0.26$0.26$0.261$0.236498
1641401640$0.26$0.26$0.26$0.261$0.236509
1641401700$0.26$0.26$0.26$0.261$0.236519
1641401820$0.25$0.25$0.25$0.2520$0.236635
1641401880$0.23$0.24$0.23$0.23111$0.236542
1641402000$0.25$0.26$0.25$0.262$0.236557
1641402060$0.24$0.24$0.24$0.242$0.23656
1641402180$0.23$0.23$0.23$0.231$0.236557
1641402240$0.22$0.22$0.22$0.2211$0.236483
1641402360$0.20$0.20$0.20$0.2015$0.236261
1641402420$0.21$0.21$0.21$0.214$0.236219
1641402540$0.21$0.21$0.21$0.213$0.236187
1641402900$0.20$0.20$0.19$0.194$0.236125
1641403020$0.18$0.18$0.18$0.186$0.235989
1641403080$0.19$0.19$0.19$0.1917$0.235677
1641403140$0.18$0.18$0.17$0.173$0.235602
1641403260$0.18$0.18$0.18$0.183$0.235536
1641403500$0.17$0.17$0.17$0.174$0.235431
1641403560$0.17$0.17$0.17$0.172$0.235379
1641403620$0.16$0.16$0.16$0.162$0.235319
1641403680$0.16$0.16$0.15$0.1619$0.234723
1641403740$0.15$0.15$0.15$0.1510$0.234391
1641403860$0.18$0.18$0.17$0.17159$0.231175
1641403920$0.18$0.18$0.18$0.1812$0.230949
1641403980$0.19$0.19$0.19$0.1939$0.23037
1641404100$0.18$0.18$0.18$0.183$0.230315
1641404160$0.20$0.20$0.20$0.202$0.230293
1641404280$0.23$0.23$0.23$0.23200$0.230273
1641404340$0.23$0.23$0.22$0.2241$0.230136
1641404400$0.23$0.23$0.23$0.231$0.230136
1641404460$0.23$0.23$0.23$0.234$0.230136
1641404520$0.22$0.22$0.22$0.221$0.230132
1641404580$0.23$0.23$0.23$0.235$0.230132
1641404640$0.24$0.24$0.24$0.242$0.230139
1641404700$0.26$0.27$0.26$0.265$0.230192
1641404760$0.25$0.25$0.24$0.25223$0.231461
1641404820$0.25$0.25$0.25$0.2535$0.231659
1641404880$0.27$0.28$0.26$0.27131$0.233261
1641404940$0.28$0.29$0.28$0.2996$0.23473
1641405000$0.29$0.30$0.29$0.2930$0.235213
1641405060$0.30$0.32$0.30$0.3128$0.235812
1641405120$0.32$0.32$0.31$0.3189$0.23785
1641405180$0.31$0.31$0.31$0.311$0.23787
1641405240$0.29$0.29$0.29$0.293$0.237913
1641405300$0.28$0.28$0.25$0.25348$0.240112
1641405360$0.26$0.26$0.25$0.259$0.240144
1641405420$0.26$0.26$0.26$0.262$0.240154
1641405480$0.26$0.26$0.26$0.261$0.240159
1641405540$0.27$0.28$0.26$0.2895$0.240819
1641405600$0.27$0.30$0.27$0.3068$0.241529
1641405660$0.29$0.29$0.27$0.2816$0.24168
1641405720$0.28$0.29$0.28$0.288$0.241763
1641405780$0.30$0.30$0.29$0.296$0.241843
1641405840$0.30$0.30$0.29$0.292$0.241868
1641405900$0.27$0.28$0.27$0.28400$0.244743
1641405960$0.29$0.30$0.28$0.2944$0.24517
1641406020$0.29$0.30$0.29$0.2971$0.245952
1641406080$0.30$0.30$0.29$0.30196$0.248073
1641406140$0.29$0.33$0.29$0.3395$0.249128
1641406200$0.33$0.34$0.32$0.3419$0.249459
1641406260$0.34$0.38$0.34$0.3733$0.250145
1641406320$0.37$0.39$0.37$0.3714$0.250499
1641406380$0.38$0.39$0.38$0.3877$0.2525
1641406440$0.39$0.41$0.38$0.385$0.252636
1641406500$0.39$0.39$0.37$0.3722$0.253157
1641406560$0.32$0.32$0.31$0.313$0.253194
1641406620$0.32$0.33$0.32$0.334$0.253247
1641406680$0.32$0.32$0.32$0.321$0.25326
1641406740$0.33$0.33$0.33$0.335$0.253334
1641406860$0.30$0.30$0.29$0.295$0.253375
1641406920$0.30$0.31$0.30$0.317$0.25344
1641407040$0.31$0.31$0.31$0.311$0.25345
1641407100$0.30$0.30$0.30$0.301$0.253459
1641407160$0.30$0.30$0.30$0.303$0.253486
1641407280$0.30$0.30$0.30$0.301$0.253495
1641407340$0.31$0.31$0.31$0.314$0.253538
1641407400$0.30$0.31$0.30$0.31130$0.254908
1641407460$0.26$0.26$0.26$0.265$0.254913
1641407520$0.28$0.29$0.28$0.292$0.254924
1641407580$0.28$0.28$0.28$0.2815$0.254994
1641407760$0.29$0.29$0.28$0.2816$0.255089
1641407820$0.29$0.30$0.29$0.304$0.255118
1641407880$0.30$0.31$0.30$0.312$0.255137
1641407940$0.28$0.28$0.28$0.281$0.255141
1641408000$0.28$0.28$0.28$0.281$0.255146
1641408060$0.26$0.27$0.26$0.2713$0.255159
1641408180$0.27$0.27$0.27$0.273$0.255168
1641408240$0.27$0.27$0.27$0.271$0.25517
1641408300$0.26$0.26$0.26$0.265$0.255175
1641408360$0.26$0.27$0.26$0.272$0.255178
1641408420$0.28$0.28$0.28$0.281$0.255183
1641408480$0.28$0.29$0.28$0.2965$0.255495
1641408540$0.30$0.30$0.30$0.3010$0.255576
1641408600$0.31$0.31$0.29$0.2912$0.255656
1641408660$0.28$0.30$0.28$0.3016$0.255763
1641408900$0.28$0.28$0.28$0.281$0.255768
1641408960$0.28$0.28$0.28$0.282$0.255776
1641409020$0.27$0.29$0.27$0.293$0.255791
1641409080$0.30$0.30$0.29$0.296$0.255836
1641409140$0.30$0.30$0.30$0.301$0.255844
1641409200$0.30$0.30$0.30$0.302$0.255859
1641409260$0.33$0.33$0.30$0.3113$0.255988
1641409320$0.29$0.29$0.19$0.20424$0.251435
1641409380$0.24$0.30$0.24$0.294$0.251452
1641409440$0.28$0.36$0.26$0.35115$0.252432
1641409500$0.35$0.46$0.35$0.46641$0.264734
1641409560$0.41$0.43$0.36$0.4026$0.265208
1641409620$0.40$0.42$0.39$0.4210$0.265425
1641409680$0.40$0.40$0.34$0.3876$0.266543
1641409740$0.35$0.44$0.34$0.4479$0.267601
1641409800$0.47$0.49$0.44$0.4824$0.268292
1641409860$0.48$0.52$0.48$0.52211$0.275542
1641409920$0.51$0.58$0.51$0.58265$0.28508
1641409980$0.58$0.65$0.57$0.65144$0.29123
1641410040$0.66$0.68$0.58$0.5880$0.295076
1641410100$0.59$0.60$0.53$0.5343$0.296577
1641410160$0.48$0.60$0.47$0.6077$0.29862
1641410220$0.61$0.62$0.58$0.6074$0.301349
1641410280$0.60$0.70$0.60$0.70156$0.308138
1641410340$0.72$0.72$0.66$0.70198$0.317025
1641410400$0.69$0.69$0.58$0.60358$0.331248
1641410460$0.58$0.65$0.58$0.659$0.331561
1641410520$0.65$0.70$0.63$0.6967$0.33431
1641410580$0.69$0.73$0.69$0.73118$0.339381
1641410640$0.70$0.71$0.67$0.6839$0.340964
1641410700$0.69$0.71$0.69$0.7123$0.341885
1641410760$0.72$0.74$0.64$0.6428$0.342989
1641410820$0.66$0.66$0.57$0.61155$0.347566
1641410880$0.61$0.74$0.61$0.7478$0.350504
1641410940$0.74$0.76$0.71$0.7133$0.351921
1641411000$0.68$0.68$0.66$0.665$0.352097
1641411060$0.64$0.67$0.64$0.66615$0.371562
1641411120$0.69$0.73$0.69$0.7313$0.371995
1641411180$0.73$0.83$0.71$0.8378$0.375288
1641411240$0.84$0.96$0.84$0.94155$0.383277
1641411300$0.96$0.99$0.93$0.97533$0.412555
1641411360$0.96$0.96$0.83$0.85206$0.422265
1641411420$0.86$0.86$0.83$0.85311$0.434193
1641411480$0.82$0.89$0.82$0.8980$0.437214
1641411540$0.94$1.04$0.94$1.00165$0.445724
1641411600$0.99$1.11$0.99$1.11139$0.453129
1641411660$1.10$1.16$1.10$1.13125$0.460501
1641411720$1.13$1.18$1.09$1.1852$0.46349
1641411780$1.20$1.28$1.20$1.24728$0.511114
1641411840$1.19$1.30$1.19$1.28106$0.517205
1641411900$1.27$1.28$1.23$1.2872$0.521529
1641411960$1.28$1.33$1.26$1.2832$0.52349
1641412020$1.31$1.33$1.15$1.15136$0.53092
1641412080$1.17$1.22$1.16$1.1699$0.535915
1641412140$1.16$1.16$1.03$1.0358$0.538516
1641412200$1.03$1.04$0.94$0.95100$0.542022
1641412260$0.96$0.96$0.90$0.91106$0.545302
1641412320$0.93$0.93$0.91$0.9236$0.546335
1641412380$1.00$1.12$1.00$1.12326$0.55993
1641412440$1.11$1.12$0.96$0.96123$0.564598
1641412500$0.99$1.06$0.99$1.0549$0.566215
1641412560$1.07$1.07$1.00$1.014,612$0.680525
1641412620$1.05$1.08$0.95$1.0332$0.681088
1641412680$1.01$1.01$0.95$0.9937$0.681689
1641412740$1.04$1.05$1.02$1.0384$0.683292
1641412800$1.08$1.16$1.05$1.15117$0.685888
1641412860$1.18$1.24$1.16$1.2472$0.687874
1641412920$1.24$1.27$1.22$1.27323$0.697328
1641412980$1.28$1.28$1.18$1.19169$0.701903
1641413040$1.19$1.32$1.19$1.32151$0.706447
1641413100$1.31$1.38$1.26$1.38236$0.714068
1641413160$1.39$1.41$1.37$1.4084$0.716985
1641413220$1.37$1.51$1.37$1.49255$0.726133
1641413280$1.53$1.72$1.52$1.67263$0.737072
1641413340$1.70$1.70$1.45$1.47186$0.744399
1641413400$1.49$1.62$1.47$1.59103$0.748393
1641413460$1.61$1.61$1.49$1.49260$0.758448
1641413520$1.48$1.52$1.40$1.42160$0.764063
1641413580$1.40$1.41$1.32$1.36101$0.766912
1641413640$1.34$1.43$1.29$1.42251$0.774248
1641413700$1.40$1.52$1.40$1.50137$0.778815
1641413760$1.53$1.53$1.39$1.51412$0.791944
1641413820$1.50$1.51$1.42$1.4241$0.793196
1641413880$1.40$1.51$1.40$1.4410$0.793496
1641413940$1.52$1.56$1.50$1.5067$0.795774
1641414000$1.52$1.60$1.43$1.60159$0.801209
1641414060$1.64$1.66$1.60$1.64139$0.806465
1641414120$1.63$1.66$1.56$1.64117$0.810916
1641414180$1.64$1.65$1.50$1.60127$0.815324
1641414240$1.59$1.59$1.52$1.53684$0.836718
1641414300$1.54$1.62$1.54$1.6175$0.839091
1641414360$1.60$1.60$1.37$1.37358$0.848607
1641414420$1.37$1.50$1.37$1.50505$0.860545
1641414480$1.48$1.57$1.41$1.5416$0.860957
1641414540$1.53$1.62$1.53$1.583,273$0.947854
1641414600$1.60$1.73$1.60$1.62214$0.953441
1641414660$1.61$1.67$1.44$1.465,661$1.070255
1641414720$1.51$1.64$1.49$1.6183$1.071558
1641414780$1.60$1.62$1.52$1.5262$1.072515
1641414840$1.52$1.63$1.52$1.6080$1.073806
1641414900$1.64$1.65$1.56$1.581,064$1.089741
1641414960$1.58$1.59$1.44$1.441,105$1.10352
1641415020$1.44$1.48$1.35$1.35120$1.104535
1641415080$1.35$1.36$1.19$1.2497$1.104849
1641415140$1.26$1.35$1.25$1.33270$1.106412
1641415200$1.39$1.42$1.34$1.3765$1.106941
1641415260$1.39$1.42$1.35$1.3872$1.10747
1641415320$1.40$1.49$1.40$1.46128$1.108516
1641415380$1.49$1.49$1.40$1.4051$1.109002
1641415440$1.51$1.57$1.51$1.5626$1.109316
1641415500$1.57$1.70$1.57$1.61128$1.111184
1641415560$1.63$1.72$1.62$1.65125$1.113038
1641415620$1.69$1.79$1.64$1.68142$1.115451
1641415680$1.70$1.90$1.68$1.84247$1.120099
1641415740$1.85$1.94$1.82$1.94277$1.125913
1641415800$1.94$2.02$1.81$1.92262$1.131255
1641415860$1.88$1.97$1.88$1.97736$1.146241
1641415920$2.00$2.00$1.69$1.71560$1.157922
1641415980$1.72$1.83$1.72$1.83249$1.161909
1641416040$1.81$1.84$1.70$1.84241$1.165785
1641416100$1.86$1.99$1.79$1.98422$1.173829
1641416160$1.98$2.16$1.98$2.14490$1.185127
1641416220$2.13$2.25$2.11$2.231,380$1.218862
1641416280$2.24$2.28$2.17$2.251,653$1.257767
1641416340$2.25$2.47$2.20$2.401,817$1.299362
1641416400$2.35$2.41$2.27$2.341,004$1.322178
1641416460$2.31$2.38$2.26$2.33166$1.325781
1641416520$2.33$2.33$2.28$2.31201$1.330002
1641416580$2.32$2.36$2.32$2.33342$1.337354
1641416640$2.35$2.48$2.35$2.39331$1.345086
1641416700$2.36$2.44$2.35$2.393,105$1.4111
1641416760$2.38$2.42$2.26$2.26113$1.413183
1641416820$2.25$2.26$2.14$2.15125$1.415106
1641416880$2.12$2.13$2.06$2.06234$1.418297
1641416940$2.08$2.11$2.06$2.08106$1.419715
1641417000$2.10$2.16$1.66$2.14402$1.421983
1641417060$2.15$2.15$2.06$2.0666$1.42286
1641417120$2.05$2.11$2.05$2.09214$1.425525
1641417180$2.06$2.06$1.98$2.0389$1.426556
1641417240$2.01$2.01$1.93$1.9674$1.427333