SPY14Oct20C355.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 14, 2020.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY14Oct20C355.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602682200 | $0.05 | $0.10 | $0.05 | $0.05 | 375 | $0.057813 |
| 1602682260 | $0.05 | $0.05 | $0.04 | $0.05 | 744 | $0.049204 |
| 1602682320 | $0.04 | $0.05 | $0.04 | $0.05 | 159 | $0.049053 |
| 1602682380 | $0.05 | $0.05 | $0.04 | $0.05 | 203 | $0.049088 |
| 1602682440 | $0.04 | $0.06 | $0.04 | $0.05 | 491 | $0.050466 |
| 1602682500 | $0.05 | $0.05 | $0.04 | $0.05 | 302 | $0.050277 |
| 1602682560 | $0.04 | $0.06 | $0.04 | $0.06 | 365 | $0.05078 |
| 1602682620 | $0.05 | $0.07 | $0.05 | $0.06 | 329 | $0.052678 |
| 1602682680 | $0.06 | $0.07 | $0.06 | $0.06 | 73 | $0.052952 |
| 1602682740 | $0.06 | $0.07 | $0.06 | $0.06 | 131 | $0.053571 |
| 1602682800 | $0.07 | $0.07 | $0.05 | $0.05 | 70 | $0.053874 |
| 1602682860 | $0.06 | $0.07 | $0.05 | $0.07 | 198 | $0.054752 |
| 1602682920 | $0.06 | $0.08 | $0.06 | $0.07 | 815 | $0.058881 |
| 1602682980 | $0.07 | $0.08 | $0.07 | $0.08 | 231 | $0.059917 |
| 1602683040 | $0.07 | $0.08 | $0.07 | $0.07 | 113 | $0.060352 |
| 1602683100 | $0.07 | $0.08 | $0.06 | $0.08 | 182 | $0.060771 |
| 1602683160 | $0.08 | $0.08 | $0.08 | $0.08 | 74 | $0.061064 |
| 1602683220 | $0.08 | $0.09 | $0.07 | $0.09 | 174 | $0.06193 |
| 1602683280 | $0.08 | $0.09 | $0.08 | $0.09 | 114 | $0.062514 |
| 1602683340 | $0.08 | $0.10 | $0.08 | $0.10 | 193 | $0.063545 |
| 1602683400 | $0.10 | $0.10 | $0.09 | $0.10 | 183 | $0.064459 |
| 1602683460 | $0.10 | $0.10 | $0.09 | $0.10 | 43 | $0.064696 |
| 1602683520 | $0.10 | $0.10 | $0.09 | $0.10 | 124 | $0.065451 |
| 1602683580 | $0.10 | $0.10 | $0.09 | $0.09 | 12 | $0.065514 |
| 1602683640 | $0.09 | $0.10 | $0.09 | $0.09 | 61 | $0.065797 |
| 1602683700 | $0.09 | $0.10 | $0.09 | $0.10 | 141 | $0.066396 |
| 1602683760 | $0.10 | $0.10 | $0.08 | $0.09 | 1,434 | $0.071139 |
| 1602683820 | $0.08 | $0.10 | $0.08 | $0.09 | 253 | $0.07183 |
| 1602683880 | $0.09 | $0.10 | $0.08 | $0.08 | 21 | $0.071866 |
| 1602683940 | $0.08 | $0.08 | $0.07 | $0.07 | 29 | $0.071861 |
| 1602684000 | $0.07 | $0.08 | $0.07 | $0.08 | 81 | $0.071917 |
| 1602684060 | $0.08 | $0.08 | $0.07 | $0.07 | 182 | $0.071998 |
| 1602684120 | $0.07 | $0.08 | $0.07 | $0.07 | 96 | $0.071977 |
| 1602684180 | $0.07 | $0.08 | $0.06 | $0.07 | 104 | $0.071919 |
| 1602684240 | $0.07 | $0.07 | $0.06 | $0.07 | 30 | $0.071908 |
| 1602684300 | $0.06 | $0.07 | $0.06 | $0.06 | 19 | $0.071897 |
| 1602684360 | $0.07 | $0.07 | $0.05 | $0.05 | 136 | $0.071683 |
| 1602684420 | $0.06 | $0.06 | $0.05 | $0.05 | 185 | $0.07122 |
| 1602684480 | $0.05 | $0.06 | $0.05 | $0.05 | 98 | $0.07099 |
| 1602684540 | $0.06 | $0.06 | $0.05 | $0.06 | 19 | $0.070965 |
| 1602684600 | $0.05 | $0.06 | $0.05 | $0.05 | 94 | $0.070785 |
| 1602684660 | $0.05 | $0.06 | $0.04 | $0.05 | 715 | $0.069194 |
| 1602684720 | $0.05 | $0.05 | $0.04 | $0.04 | 72 | $0.069017 |
| 1602684780 | $0.04 | $0.05 | $0.04 | $0.04 | 1,039 | $0.066159 |
| 1602684840 | $0.05 | $0.05 | $0.04 | $0.04 | 41 | $0.066082 |
| 1602684900 | $0.04 | $0.05 | $0.04 | $0.04 | 116 | $0.065817 |
| 1602684960 | $0.04 | $0.05 | $0.04 | $0.04 | 81 | $0.065625 |
| 1602685020 | $0.04 | $0.05 | $0.04 | $0.04 | 1,220 | $0.063149 |
| 1602685080 | $0.05 | $0.05 | $0.04 | $0.04 | 27 | $0.063098 |
| 1602685140 | $0.04 | $0.05 | $0.04 | $0.04 | 50 | $0.063021 |
| 1602685200 | $0.04 | $0.05 | $0.04 | $0.05 | 97 | $0.062886 |
| 1602685260 | $0.05 | $0.05 | $0.04 | $0.04 | 151 | $0.062701 |
| 1602685320 | $0.05 | $0.05 | $0.05 | $0.05 | 9 | $0.062692 |
| 1602685380 | $0.05 | $0.05 | $0.04 | $0.04 | 517 | $0.062178 |
| 1602685440 | $0.05 | $0.05 | $0.04 | $0.04 | 62 | $0.062072 |
| 1602685500 | $0.04 | $0.04 | $0.03 | $0.03 | 105 | $0.061825 |
| 1602685560 | $0.04 | $0.04 | $0.03 | $0.03 | 69 | $0.06166 |
| 1602685620 | $0.04 | $0.04 | $0.03 | $0.03 | 147 | $0.061416 |
| 1602685680 | $0.04 | $0.04 | $0.03 | $0.04 | 15 | $0.061383 |
| 1602685740 | $0.03 | $0.04 | $0.02 | $0.02 | 4,103 | $0.053919 |
| 1602685800 | $0.03 | $0.03 | $0.02 | $0.03 | 114 | $0.053761 |
| 1602685860 | $0.02 | $0.03 | $0.02 | $0.03 | 75 | $0.053619 |
| 1602685920 | $0.02 | $0.03 | $0.02 | $0.02 | 27 | $0.053569 |
| 1602685980 | $0.02 | $0.03 | $0.02 | $0.03 | 169 | $0.053266 |
| 1602686040 | $0.02 | $0.03 | $0.02 | $0.02 | 121 | $0.053051 |
| 1602686100 | $0.02 | $0.03 | $0.02 | $0.02 | 15 | $0.053023 |
| 1602686160 | $0.02 | $0.03 | $0.02 | $0.02 | 109 | $0.052881 |
| 1602686220 | $0.03 | $0.03 | $0.02 | $0.02 | 21 | $0.05285 |
| 1602686280 | $0.03 | $0.03 | $0.03 | $0.03 | 106 | $0.052716 |
| 1602686340 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.05271 |
| 1602686400 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.052705 |
| 1602686520 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.052703 |
| 1602686640 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.052698 |
| 1602686700 | $0.02 | $0.03 | $0.02 | $0.03 | 5 | $0.052691 |
| 1602686760 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.052629 |
| 1602686820 | $0.04 | $0.04 | $0.02 | $0.02 | 65 | $0.052552 |
| 1602686880 | $0.03 | $0.03 | $0.02 | $0.03 | 143 | $0.052374 |
| 1602686940 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.052371 |
| 1602687000 | $0.03 | $0.03 | $0.02 | $0.03 | 108 | $0.052238 |
| 1602687060 | $0.02 | $0.03 | $0.02 | $0.02 | 103 | $0.052113 |
| 1602687120 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.052105 |
| 1602687180 | $0.03 | $0.03 | $0.03 | $0.03 | 845 | $0.051143 |
| 1602687240 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.051127 |
| 1602687300 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.051126 |
| 1602687360 | $0.02 | $0.03 | $0.02 | $0.02 | 13 | $0.051105 |
| 1602687420 | $0.03 | $0.04 | $0.02 | $0.02 | 15 | $0.051089 |
| 1602687480 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.051084 |
| 1602687540 | $0.02 | $0.03 | $0.02 | $0.02 | 4 | $0.051079 |
| 1602687600 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.051078 |
| 1602687660 | $0.02 | $0.02 | $0.02 | $0.02 | 127 | $0.050876 |
| 1602687720 | $0.03 | $0.03 | $0.02 | $0.02 | 12 | $0.050859 |
| 1602687780 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.050855 |
| 1602687900 | $0.02 | $0.03 | $0.02 | $0.03 | 2 | $0.050853 |
| 1602687960 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.05083 |
| 1602688020 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.050817 |
| 1602688080 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.050806 |
| 1602688140 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.050805 |
| 1602688200 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.050797 |
| 1602688260 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.050796 |
| 1602688320 | $0.03 | $0.03 | $0.03 | $0.03 | 26 | $0.050769 |
| 1602688440 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.050748 |
| 1602688500 | $0.02 | $0.02 | $0.02 | $0.02 | 52 | $0.050667 |
| 1602688560 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.050664 |
| 1602688620 | $0.02 | $0.02 | $0.02 | $0.02 | 111 | $0.050492 |
| 1602688740 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.050491 |
| 1602688800 | $0.02 | $0.02 | $0.02 | $0.02 | 52 | $0.050412 |
| 1602688860 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.050398 |
| 1602688920 | $0.02 | $0.03 | $0.02 | $0.03 | 303 | $0.050092 |
| 1602689040 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.05009 |
| 1602689100 | $0.03 | $0.03 | $0.02 | $0.02 | 18 | $0.050065 |
| 1602689160 | $0.02 | $0.02 | $0.02 | $0.02 | 33 | $0.050016 |
| 1602689220 | $0.01 | $0.03 | $0.01 | $0.02 | 3 | $0.050011 |
| 1602689340 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.050007 |
| 1602689400 | $0.03 | $0.03 | $0.02 | $0.02 | 9 | $0.049995 |
| 1602689460 | $0.02 | $0.02 | $0.01 | $0.02 | 105 | $0.04984 |
| 1602689520 | $0.02 | $0.03 | $0.02 | $0.03 | 11 | $0.049824 |
| 1602689580 | $0.02 | $0.03 | $0.02 | $0.03 | 43 | $0.049777 |
| 1602689700 | $0.02 | $0.03 | $0.02 | $0.03 | 104 | $0.049628 |
| 1602689760 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.049625 |
| 1602689820 | $0.02 | $0.02 | $0.01 | $0.01 | 253 | $0.049144 |
| 1602689880 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.049127 |
| 1602689940 | $0.01 | $0.02 | $0.01 | $0.02 | 97 | $0.048952 |
| 1602690000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.04895 |
| 1602690060 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.048947 |
| 1602690120 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.048945 |
| 1602690180 | $0.01 | $0.02 | $0.01 | $0.02 | 10 | $0.048928 |
| 1602690240 | $0.02 | $0.02 | $0.01 | $0.01 | 26 | $0.048892 |
| 1602690300 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.048875 |
| 1602690360 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.048853 |
| 1602690420 | $0.02 | $0.02 | $0.01 | $0.01 | 557 | $0.04785 |
| 1602690480 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.047813 |
| 1602690540 | $0.01 | $0.01 | $0.01 | $0.01 | 311 | $0.047276 |
| 1602690600 | $0.01 | $0.01 | $0.01 | $0.01 | 711 | $0.046102 |
| 1602690720 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.046098 |
| 1602690780 | $0.01 | $0.01 | $0.01 | $0.01 | 45 | $0.046026 |
| 1602690840 | $0.01 | $0.01 | $0.01 | $0.01 | 96 | $0.045874 |
| 1602690900 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.045841 |
| 1602691080 | $0.01 | $0.01 | $0.01 | $0.01 | 64 | $0.04574 |
| 1602691140 | $0.01 | $0.01 | $0.01 | $0.01 | 29 | $0.045695 |
| 1602691200 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.045687 |
| 1602691260 | $0.01 | $0.01 | $0.01 | $0.01 | 42 | $0.045621 |
| 1602691320 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045618 |
| 1602691380 | $0.02 | $0.02 | $0.01 | $0.01 | 24 | $0.045582 |
| 1602691440 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.045549 |
| 1602691560 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.045534 |
| 1602691680 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045532 |
| 1602691740 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.045517 |
| 1602691860 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.045506 |
| 1602691980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045503 |
| 1602692040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045501 |
| 1602692160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.0455 |
| 1602692280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045496 |
| 1602692340 | $0.01 | $0.01 | $0.01 | $0.01 | 63 | $0.045399 |
| 1602692400 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.045392 |
| 1602692460 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.045376 |
| 1602692520 | $0.01 | $0.01 | $0.01 | $0.01 | 28 | $0.045333 |
| 1602692580 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.04533 |
| 1602692640 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.045323 |
| 1602692760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045321 |
| 1602692820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.04532 |
| 1602692940 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.045272 |
| 1602693060 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.045271 |
| 1602693120 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.045264 |
| 1602693180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045262 |
| 1602693240 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045259 |
| 1602693300 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045256 |
| 1602693360 | $0.01 | $0.01 | $0.01 | $0.01 | 53 | $0.045175 |
| 1602693420 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.045171 |
| 1602693660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045169 |
| 1602693720 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.045165 |
| 1602693780 | $0.02 | $0.02 | $0.01 | $0.01 | 51 | $0.045088 |
| 1602693900 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.045084 |
| 1602694500 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045081 |
| 1602694740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045079 |
| 1602694860 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045076 |
| 1602695160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045075 |
| 1602695640 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.045072 |
| 1602695820 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.045034 |
| 1602696000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045032 |
| 1602696420 | $0.01 | $0.01 | $0.01 | $0.01 | 18 | $0.045005 |
| 1602696480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045004 |
| 1602696660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.045002 |
| 1602696900 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.044995 |
| 1602697020 | $0.01 | $0.01 | $0.01 | $0.01 | 22 | $0.044962 |
| 1602697080 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044959 |
| 1602697500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044957 |
| 1602697740 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.044911 |
| 1602698040 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.044905 |
| 1602698160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044903 |
| 1602698460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044902 |
| 1602698520 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044899 |
| 1602698640 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044897 |
| 1602698760 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.04489 |
| 1602698940 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044889 |
| 1602699000 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.044881 |
| 1602699120 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.044866 |
| 1602699360 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044863 |
| 1602700200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044862 |
| 1602700260 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044859 |
| 1602700440 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.044842 |
| 1602700500 | $0.01 | $0.01 | $0.01 | $0.01 | 17 | $0.044817 |
| 1602700620 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.04481 |
| 1602700680 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.044802 |
| 1602700800 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.044787 |
| 1602700860 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044784 |
| 1602701040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044783 |
| 1602702420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044781 |
| 1602702660 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.044752 |
| 1602703200 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044749 |
| 1602703920 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044746 |
| 1602704220 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044743 |
| 1602704280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.04474 |
| 1602704580 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.044725 |
| 1602705180 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.04471 |
| 1602705420 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044709 |
| 1602705480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.044706 |
| 1602705540 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.0447 |
| 1602705660 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.044694 |
| 1602705720 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.044693 |