SPY14Oct20C355.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 14, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY14Oct20C355.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602682200$0.05$0.10$0.05$0.05375$0.057813
1602682260$0.05$0.05$0.04$0.05744$0.049204
1602682320$0.04$0.05$0.04$0.05159$0.049053
1602682380$0.05$0.05$0.04$0.05203$0.049088
1602682440$0.04$0.06$0.04$0.05491$0.050466
1602682500$0.05$0.05$0.04$0.05302$0.050277
1602682560$0.04$0.06$0.04$0.06365$0.05078
1602682620$0.05$0.07$0.05$0.06329$0.052678
1602682680$0.06$0.07$0.06$0.0673$0.052952
1602682740$0.06$0.07$0.06$0.06131$0.053571
1602682800$0.07$0.07$0.05$0.0570$0.053874
1602682860$0.06$0.07$0.05$0.07198$0.054752
1602682920$0.06$0.08$0.06$0.07815$0.058881
1602682980$0.07$0.08$0.07$0.08231$0.059917
1602683040$0.07$0.08$0.07$0.07113$0.060352
1602683100$0.07$0.08$0.06$0.08182$0.060771
1602683160$0.08$0.08$0.08$0.0874$0.061064
1602683220$0.08$0.09$0.07$0.09174$0.06193
1602683280$0.08$0.09$0.08$0.09114$0.062514
1602683340$0.08$0.10$0.08$0.10193$0.063545
1602683400$0.10$0.10$0.09$0.10183$0.064459
1602683460$0.10$0.10$0.09$0.1043$0.064696
1602683520$0.10$0.10$0.09$0.10124$0.065451
1602683580$0.10$0.10$0.09$0.0912$0.065514
1602683640$0.09$0.10$0.09$0.0961$0.065797
1602683700$0.09$0.10$0.09$0.10141$0.066396
1602683760$0.10$0.10$0.08$0.091,434$0.071139
1602683820$0.08$0.10$0.08$0.09253$0.07183
1602683880$0.09$0.10$0.08$0.0821$0.071866
1602683940$0.08$0.08$0.07$0.0729$0.071861
1602684000$0.07$0.08$0.07$0.0881$0.071917
1602684060$0.08$0.08$0.07$0.07182$0.071998
1602684120$0.07$0.08$0.07$0.0796$0.071977
1602684180$0.07$0.08$0.06$0.07104$0.071919
1602684240$0.07$0.07$0.06$0.0730$0.071908
1602684300$0.06$0.07$0.06$0.0619$0.071897
1602684360$0.07$0.07$0.05$0.05136$0.071683
1602684420$0.06$0.06$0.05$0.05185$0.07122
1602684480$0.05$0.06$0.05$0.0598$0.07099
1602684540$0.06$0.06$0.05$0.0619$0.070965
1602684600$0.05$0.06$0.05$0.0594$0.070785
1602684660$0.05$0.06$0.04$0.05715$0.069194
1602684720$0.05$0.05$0.04$0.0472$0.069017
1602684780$0.04$0.05$0.04$0.041,039$0.066159
1602684840$0.05$0.05$0.04$0.0441$0.066082
1602684900$0.04$0.05$0.04$0.04116$0.065817
1602684960$0.04$0.05$0.04$0.0481$0.065625
1602685020$0.04$0.05$0.04$0.041,220$0.063149
1602685080$0.05$0.05$0.04$0.0427$0.063098
1602685140$0.04$0.05$0.04$0.0450$0.063021
1602685200$0.04$0.05$0.04$0.0597$0.062886
1602685260$0.05$0.05$0.04$0.04151$0.062701
1602685320$0.05$0.05$0.05$0.059$0.062692
1602685380$0.05$0.05$0.04$0.04517$0.062178
1602685440$0.05$0.05$0.04$0.0462$0.062072
1602685500$0.04$0.04$0.03$0.03105$0.061825
1602685560$0.04$0.04$0.03$0.0369$0.06166
1602685620$0.04$0.04$0.03$0.03147$0.061416
1602685680$0.04$0.04$0.03$0.0415$0.061383
1602685740$0.03$0.04$0.02$0.024,103$0.053919
1602685800$0.03$0.03$0.02$0.03114$0.053761
1602685860$0.02$0.03$0.02$0.0375$0.053619
1602685920$0.02$0.03$0.02$0.0227$0.053569
1602685980$0.02$0.03$0.02$0.03169$0.053266
1602686040$0.02$0.03$0.02$0.02121$0.053051
1602686100$0.02$0.03$0.02$0.0215$0.053023
1602686160$0.02$0.03$0.02$0.02109$0.052881
1602686220$0.03$0.03$0.02$0.0221$0.05285
1602686280$0.03$0.03$0.03$0.03106$0.052716
1602686340$0.03$0.03$0.03$0.035$0.05271
1602686400$0.03$0.03$0.03$0.034$0.052705
1602686520$0.02$0.02$0.02$0.021$0.052703
1602686640$0.03$0.03$0.03$0.034$0.052698
1602686700$0.02$0.03$0.02$0.035$0.052691
1602686760$0.03$0.03$0.03$0.0350$0.052629
1602686820$0.04$0.04$0.02$0.0265$0.052552
1602686880$0.03$0.03$0.02$0.03143$0.052374
1602686940$0.02$0.02$0.02$0.022$0.052371
1602687000$0.03$0.03$0.02$0.03108$0.052238
1602687060$0.02$0.03$0.02$0.02103$0.052113
1602687120$0.03$0.03$0.03$0.037$0.052105
1602687180$0.03$0.03$0.03$0.03845$0.051143
1602687240$0.02$0.02$0.02$0.0210$0.051127
1602687300$0.03$0.03$0.03$0.031$0.051126
1602687360$0.02$0.03$0.02$0.0213$0.051105
1602687420$0.03$0.04$0.02$0.0215$0.051089
1602687480$0.02$0.02$0.02$0.023$0.051084
1602687540$0.02$0.03$0.02$0.024$0.051079
1602687600$0.03$0.03$0.03$0.031$0.051078
1602687660$0.02$0.02$0.02$0.02127$0.050876
1602687720$0.03$0.03$0.02$0.0212$0.050859
1602687780$0.02$0.02$0.02$0.022$0.050855
1602687900$0.02$0.03$0.02$0.032$0.050853
1602687960$0.03$0.03$0.03$0.0321$0.05083
1602688020$0.03$0.03$0.03$0.0313$0.050817
1602688080$0.03$0.03$0.03$0.0310$0.050806
1602688140$0.03$0.03$0.03$0.031$0.050805
1602688200$0.02$0.02$0.02$0.025$0.050797
1602688260$0.03$0.03$0.03$0.031$0.050796
1602688320$0.03$0.03$0.03$0.0326$0.050769
1602688440$0.03$0.03$0.03$0.0320$0.050748
1602688500$0.02$0.02$0.02$0.0252$0.050667
1602688560$0.02$0.02$0.02$0.022$0.050664
1602688620$0.02$0.02$0.02$0.02111$0.050492
1602688740$0.03$0.03$0.03$0.031$0.050491
1602688800$0.02$0.02$0.02$0.0252$0.050412
1602688860$0.03$0.03$0.03$0.0313$0.050398
1602688920$0.02$0.03$0.02$0.03303$0.050092
1602689040$0.02$0.02$0.02$0.021$0.05009
1602689100$0.03$0.03$0.02$0.0218$0.050065
1602689160$0.02$0.02$0.02$0.0233$0.050016
1602689220$0.01$0.03$0.01$0.023$0.050011
1602689340$0.02$0.02$0.02$0.023$0.050007
1602689400$0.03$0.03$0.02$0.029$0.049995
1602689460$0.02$0.02$0.01$0.02105$0.04984
1602689520$0.02$0.03$0.02$0.0311$0.049824
1602689580$0.02$0.03$0.02$0.0343$0.049777
1602689700$0.02$0.03$0.02$0.03104$0.049628
1602689760$0.02$0.02$0.02$0.022$0.049625
1602689820$0.02$0.02$0.01$0.01253$0.049144
1602689880$0.01$0.01$0.01$0.019$0.049127
1602689940$0.01$0.02$0.01$0.0297$0.048952
1602690000$0.01$0.01$0.01$0.011$0.04895
1602690060$0.01$0.01$0.01$0.012$0.048947
1602690120$0.01$0.01$0.01$0.011$0.048945
1602690180$0.01$0.02$0.01$0.0210$0.048928
1602690240$0.02$0.02$0.01$0.0126$0.048892
1602690300$0.01$0.01$0.01$0.019$0.048875
1602690360$0.01$0.01$0.01$0.0112$0.048853
1602690420$0.02$0.02$0.01$0.01557$0.04785
1602690480$0.01$0.01$0.01$0.0121$0.047813
1602690540$0.01$0.01$0.01$0.01311$0.047276
1602690600$0.01$0.01$0.01$0.01711$0.046102
1602690720$0.01$0.01$0.01$0.013$0.046098
1602690780$0.01$0.01$0.01$0.0145$0.046026
1602690840$0.01$0.01$0.01$0.0196$0.045874
1602690900$0.01$0.01$0.01$0.0121$0.045841
1602691080$0.01$0.01$0.01$0.0164$0.04574
1602691140$0.01$0.01$0.01$0.0129$0.045695
1602691200$0.01$0.01$0.01$0.015$0.045687
1602691260$0.01$0.01$0.01$0.0142$0.045621
1602691320$0.01$0.01$0.01$0.012$0.045618
1602691380$0.02$0.02$0.01$0.0124$0.045582
1602691440$0.01$0.01$0.01$0.0121$0.045549
1602691560$0.01$0.01$0.01$0.0110$0.045534
1602691680$0.01$0.01$0.01$0.011$0.045532
1602691740$0.01$0.01$0.01$0.0110$0.045517
1602691860$0.02$0.02$0.02$0.0210$0.045506
1602691980$0.01$0.01$0.01$0.012$0.045503
1602692040$0.01$0.01$0.01$0.011$0.045501
1602692160$0.01$0.01$0.01$0.011$0.0455
1602692280$0.01$0.01$0.01$0.012$0.045496
1602692340$0.01$0.01$0.01$0.0163$0.045399
1602692400$0.01$0.01$0.01$0.015$0.045392
1602692460$0.01$0.01$0.01$0.0110$0.045376
1602692520$0.01$0.01$0.01$0.0128$0.045333
1602692580$0.01$0.01$0.01$0.012$0.04533
1602692640$0.01$0.01$0.01$0.015$0.045323
1602692760$0.01$0.01$0.01$0.011$0.045321
1602692820$0.01$0.01$0.01$0.011$0.04532
1602692940$0.01$0.01$0.01$0.0131$0.045272
1602693060$0.02$0.02$0.02$0.021$0.045271
1602693120$0.01$0.01$0.01$0.015$0.045264
1602693180$0.01$0.01$0.01$0.011$0.045262
1602693240$0.01$0.01$0.01$0.012$0.045259
1602693300$0.01$0.01$0.01$0.012$0.045256
1602693360$0.01$0.01$0.01$0.0153$0.045175
1602693420$0.01$0.01$0.01$0.013$0.045171
1602693660$0.01$0.01$0.01$0.011$0.045169
1602693720$0.01$0.01$0.01$0.013$0.045165
1602693780$0.02$0.02$0.01$0.0151$0.045088
1602693900$0.01$0.01$0.01$0.013$0.045084
1602694500$0.01$0.01$0.01$0.012$0.045081
1602694740$0.01$0.01$0.01$0.011$0.045079
1602694860$0.01$0.01$0.01$0.012$0.045076
1602695160$0.01$0.01$0.01$0.011$0.045075
1602695640$0.01$0.01$0.01$0.012$0.045072
1602695820$0.01$0.01$0.01$0.0125$0.045034
1602696000$0.01$0.01$0.01$0.011$0.045032
1602696420$0.01$0.01$0.01$0.0118$0.045005
1602696480$0.01$0.01$0.01$0.011$0.045004
1602696660$0.01$0.01$0.01$0.011$0.045002
1602696900$0.01$0.01$0.01$0.015$0.044995
1602697020$0.01$0.01$0.01$0.0122$0.044962
1602697080$0.01$0.01$0.01$0.012$0.044959
1602697500$0.01$0.01$0.01$0.011$0.044957
1602697740$0.01$0.01$0.01$0.0131$0.044911
1602698040$0.01$0.01$0.01$0.014$0.044905
1602698160$0.01$0.01$0.01$0.011$0.044903
1602698460$0.01$0.01$0.01$0.011$0.044902
1602698520$0.01$0.01$0.01$0.012$0.044899
1602698640$0.01$0.01$0.01$0.011$0.044897
1602698760$0.01$0.01$0.01$0.015$0.04489
1602698940$0.01$0.01$0.01$0.011$0.044889
1602699000$0.01$0.01$0.01$0.015$0.044881
1602699120$0.01$0.01$0.01$0.0110$0.044866
1602699360$0.01$0.01$0.01$0.012$0.044863
1602700200$0.01$0.01$0.01$0.011$0.044862
1602700260$0.01$0.01$0.01$0.012$0.044859
1602700440$0.01$0.01$0.01$0.0111$0.044842
1602700500$0.01$0.01$0.01$0.0117$0.044817
1602700620$0.01$0.01$0.01$0.015$0.04481
1602700680$0.01$0.01$0.01$0.015$0.044802
1602700800$0.01$0.01$0.01$0.0110$0.044787
1602700860$0.01$0.01$0.01$0.012$0.044784
1602701040$0.01$0.01$0.01$0.011$0.044783
1602702420$0.01$0.01$0.01$0.011$0.044781
1602702660$0.01$0.01$0.01$0.0120$0.044752
1602703200$0.01$0.01$0.01$0.012$0.044749
1602703920$0.01$0.01$0.01$0.012$0.044746
1602704220$0.01$0.01$0.01$0.012$0.044743
1602704280$0.01$0.01$0.01$0.012$0.04474
1602704580$0.01$0.01$0.01$0.0110$0.044725
1602705180$0.01$0.01$0.01$0.0110$0.04471
1602705420$0.01$0.01$0.01$0.011$0.044709
1602705480$0.01$0.01$0.01$0.012$0.044706
1602705540$0.01$0.01$0.01$0.014$0.0447
1602705660$0.01$0.01$0.01$0.014$0.044694
1602705720$0.01$0.01$0.01$0.011$0.044693