SPY16Oct20C352.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY16Oct20C352.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.19$0.19$0.16$0.19279$0.178637
1602855060$0.18$0.19$0.16$0.17441$0.177527
1602855120$0.17$0.17$0.14$0.1694$0.174717
1602855180$0.16$0.18$0.14$0.17718$0.170855
1602855240$0.18$0.21$0.17$0.201,265$0.183063
1602855300$0.20$0.21$0.17$0.19333$0.183731
1602855360$0.17$0.17$0.15$0.16171$0.182865
1602855420$0.16$0.17$0.13$0.14115$0.181671
1602855480$0.14$0.16$0.13$0.15490$0.176671
1602855540$0.14$0.15$0.14$0.15107$0.175761
1602855600$0.15$0.16$0.14$0.16248$0.174698
1602855660$0.16$0.19$0.15$0.19318$0.175354
1602855720$0.18$0.18$0.17$0.17172$0.175426
1602855780$0.17$0.18$0.17$0.17207$0.175423
1602855840$0.17$0.17$0.14$0.14111$0.17501
1602855900$0.15$0.16$0.13$0.14148$0.174044
1602855960$0.13$0.14$0.12$0.14144$0.172848
1602856020$0.14$0.15$0.13$0.15167$0.171836
1602856080$0.15$0.16$0.14$0.14277$0.171136
1602856140$0.13$0.15$0.13$0.148$0.171094
1602856200$0.13$0.13$0.12$0.1231$0.17085
1602856260$0.12$0.12$0.10$0.11601$0.165658
1602856320$0.10$0.11$0.10$0.10130$0.164535
1602856380$0.10$0.11$0.10$0.11274$0.162143
1602856440$0.10$0.10$0.09$0.10584$0.15725
1602856500$0.11$0.12$0.10$0.1233$0.157041
1602856560$0.12$0.14$0.12$0.14224$0.156231
1602856620$0.13$0.14$0.13$0.14299$0.155535
1602856680$0.13$0.15$0.13$0.15143$0.15535
1602856740$0.14$0.14$0.13$0.1482$0.155143
1602856800$0.14$0.15$0.14$0.14106$0.155056
1602856860$0.14$0.16$0.14$0.15299$0.154998
1602856920$0.16$0.21$0.15$0.21326$0.156004
1602856980$0.21$0.23$0.20$0.23228$0.157271
1602857040$0.23$0.23$0.21$0.22612$0.16128
1602857100$0.21$0.22$0.19$0.19603$0.163682
1602857160$0.22$0.22$0.19$0.19123$0.164099
1602857220$0.20$0.20$0.18$0.1892$0.164376
1602857280$0.18$0.20$0.18$0.18941$0.165772
1602857340$0.18$0.19$0.18$0.19167$0.165983
1602857400$0.18$0.19$0.17$0.1871$0.166071
1602857460$0.17$0.17$0.16$0.1641$0.166075
1602857520$0.17$0.18$0.15$0.1580$0.166056
1602857580$0.16$0.17$0.16$0.16114$0.166008
1602857640$0.17$0.17$0.15$0.1551$0.166015
1602857700$0.15$0.16$0.14$0.1550$0.165947
1602857760$0.15$0.18$0.15$0.18241$0.165748
1602857820$0.17$0.18$0.17$0.1847$0.165775
1602857880$0.17$0.20$0.17$0.20117$0.166056
1602857940$0.21$0.27$0.21$0.25449$0.169148
1602858000$0.26$0.27$0.24$0.241,530$0.177119
1602858060$0.25$0.27$0.23$0.271,351$0.183255
1602858120$0.27$0.30$0.26$0.28741$0.187234
1602858180$0.28$0.30$0.28$0.29500$0.190428
1602858240$0.29$0.29$0.26$0.271,367$0.197462
1602858300$0.28$0.31$0.28$0.29125$0.198116
1602858360$0.30$0.35$0.28$0.34639$0.202078
1602858420$0.34$0.37$0.33$0.361,066$0.210396
1602858480$0.36$0.43$0.35$0.42460$0.214523
1602858540$0.41$0.42$0.38$0.40781$0.22089
1602858600$0.41$0.44$0.38$0.39236$0.222846
1602858660$0.40$0.41$0.37$0.37270$0.224816
1602858720$0.38$0.38$0.35$0.35268$0.226528
1602858780$0.35$0.39$0.33$0.37595$0.229841
1602858840$0.38$0.40$0.35$0.35166$0.230944
1602858900$0.36$0.36$0.32$0.34225$0.231963
1602858960$0.34$0.38$0.34$0.35126$0.232638
1602859020$0.37$0.37$0.34$0.3477$0.233073
1602859080$0.34$0.35$0.33$0.33271$0.234283
1602859140$0.33$0.34$0.32$0.3362$0.23454
1602859200$0.33$0.35$0.33$0.3365$0.234826
1602859260$0.33$0.34$0.32$0.3285$0.235148
1602859320$0.31$0.32$0.29$0.2980$0.23537
1602859380$0.29$0.29$0.27$0.28128$0.235587
1602859440$0.28$0.28$0.26$0.28250$0.235902
1602859500$0.27$0.27$0.26$0.26134$0.236045
1602859560$0.27$0.27$0.25$0.25410$0.236516
1602859620$0.27$0.27$0.22$0.23104$0.23652
1602859680$0.21$0.23$0.21$0.21125$0.236439
1602859740$0.21$0.22$0.19$0.19184$0.236191
1602859800$0.19$0.20$0.18$0.18363$0.235548
1602859860$0.18$0.19$0.17$0.1789$0.235365
1602859920$0.18$0.18$0.17$0.17442$0.234343
1602859980$0.17$0.19$0.17$0.19422$0.233526
1602860040$0.18$0.21$0.18$0.21568$0.232999
1602860100$0.21$0.22$0.19$0.19527$0.232542
1602860160$0.17$0.19$0.17$0.19264$0.232111
1602860220$0.18$0.18$0.16$0.17419$0.231306
1602860280$0.18$0.19$0.17$0.17521$0.23022
1602860340$0.17$0.18$0.16$0.16287$0.229629
1602860400$0.17$0.17$0.14$0.15138$0.229284
1602860460$0.16$0.16$0.15$0.1577$0.229082
1602860520$0.14$0.16$0.14$0.15147$0.228688
1602860580$0.16$0.16$0.16$0.16103$0.22845
1602860640$0.16$0.16$0.15$0.1663$0.22829
1602860700$0.15$0.15$0.12$0.12786$0.22585
1602860760$0.13$0.13$0.12$0.12335$0.224804
1602860820$0.13$0.14$0.12$0.1387$0.22454
1602860880$0.12$0.13$0.12$0.1236$0.224424
1602860940$0.12$0.13$0.11$0.13264$0.22347
1602861000$0.13$0.13$0.09$0.10169$0.222839
1602861060$0.09$0.13$0.09$0.12110$0.222437
1602861120$0.11$0.13$0.11$0.1387$0.222158
1602861180$0.13$0.13$0.11$0.121,205$0.218113
1602861240$0.12$0.12$0.11$0.12134$0.217707
1602861300$0.11$0.12$0.10$0.11436$0.216362
1602861360$0.11$0.12$0.10$0.1239$0.216239
1602861420$0.10$0.10$0.09$0.0921$0.216162
1602861480$0.10$0.10$0.08$0.08111$0.21575
1602861540$0.08$0.10$0.08$0.091,008$0.212106
1602861600$0.10$0.10$0.08$0.08161$0.211543
1602861660$0.08$0.09$0.08$0.09100$0.211191
1602861720$0.09$0.09$0.07$0.08132$0.210699
1602861780$0.07$0.08$0.05$0.06138$0.210143
1602861840$0.06$0.08$0.06$0.06179$0.209446
1602861900$0.06$0.07$0.05$0.0637$0.209292
1602861960$0.07$0.07$0.06$0.0724$0.209197
1602862020$0.06$0.08$0.06$0.0844$0.209016
1602862080$0.08$0.09$0.07$0.09148$0.208482
1602862140$0.07$0.08$0.07$0.07243$0.207587
1602862200$0.07$0.09$0.07$0.09111$0.207221
1602862260$0.09$0.09$0.07$0.0762$0.207003
1602862320$0.08$0.08$0.08$0.0882$0.206714
1602862380$0.08$0.08$0.06$0.0792$0.206365
1602862440$0.08$0.08$0.07$0.077$0.20634
1602862500$0.07$0.08$0.07$0.0870$0.206096
1602862560$0.07$0.08$0.07$0.078$0.206068
1602862620$0.07$0.09$0.07$0.09149$0.205551
1602862680$0.08$0.08$0.07$0.0829$0.20545
1602862740$0.08$0.08$0.07$0.0711$0.205412
1602862800$0.07$0.07$0.06$0.06319$0.204235
1602862860$0.07$0.08$0.07$0.086$0.204214
1602862920$0.08$0.08$0.07$0.08118$0.203817
1602862980$0.09$0.09$0.07$0.07144$0.203359
1602863040$0.08$0.08$0.06$0.0727$0.203266
1602863100$0.07$0.07$0.07$0.0718$0.203201
1602863160$0.07$0.08$0.07$0.0855$0.203012
1602863220$0.08$0.09$0.07$0.09280$0.202098
1602863280$0.08$0.08$0.07$0.0811$0.202061
1602863340$0.08$0.09$0.08$0.08126$0.201684
1602863400$0.08$0.09$0.08$0.0910$0.201653
1602863460$0.08$0.09$0.08$0.097$0.201632
1602863520$0.09$0.09$0.08$0.0811$0.201599
1602863580$0.08$0.08$0.08$0.082$0.201592
1602863640$0.08$0.09$0.08$0.09112$0.201259
1602863700$0.08$0.09$0.08$0.09112$0.200927
1602863760$0.09$0.09$0.08$0.088$0.200904
1602863820$0.07$0.08$0.07$0.0754$0.200718
1602863880$0.07$0.08$0.07$0.0839$0.200588
1602863940$0.07$0.08$0.07$0.0816$0.200534
1602864000$0.08$0.08$0.07$0.08233$0.199773
1602864060$0.07$0.07$0.07$0.072$0.199766
1602864120$0.07$0.07$0.06$0.07276$0.198831
1602864180$0.06$0.07$0.06$0.0716$0.198777
1602864240$0.07$0.07$0.06$0.0638$0.198642
1602864300$0.07$0.07$0.06$0.061,089$0.194832
1602864360$0.06$0.06$0.03$0.04446$0.193179
1602864420$0.04$0.05$0.03$0.04267$0.192165
1602864480$0.05$0.05$0.04$0.04119$0.19172
1602864540$0.05$0.05$0.04$0.0586$0.191416
1602864600$0.04$0.05$0.04$0.0551$0.191228
1602864660$0.05$0.05$0.04$0.0525$0.19114
1602864720$0.05$0.05$0.05$0.052$0.191133
1602864780$0.04$0.05$0.04$0.0527$0.191034
1602864840$0.05$0.05$0.04$0.0413$0.190989
1602864900$0.04$0.05$0.04$0.0523$0.190908
1602864960$0.04$0.05$0.04$0.0530$0.190803
1602865020$0.05$0.05$0.05$0.0529$0.190703
1602865080$0.04$0.05$0.04$0.0513$0.190657
1602865140$0.05$0.05$0.05$0.0529$0.190557
1602865200$0.05$0.05$0.04$0.05234$0.189755
1602865260$0.04$0.04$0.04$0.04105$0.189372
1602865320$0.05$0.05$0.04$0.0412$0.18933
1602865380$0.04$0.04$0.04$0.0414$0.189279
1602865440$0.04$0.05$0.04$0.0513$0.189235
1602865500$0.05$0.05$0.05$0.0520$0.189167
1602865560$0.07$0.07$0.06$0.0611$0.189135
1602865620$0.06$0.06$0.06$0.0634$0.189028
1602865680$0.07$0.07$0.07$0.071$0.189025
1602865740$0.07$0.07$0.07$0.071$0.189023
1602865800$0.06$0.06$0.05$0.0521$0.188957
1602865860$0.05$0.05$0.05$0.052$0.18895
1602865920$0.05$0.05$0.04$0.0531$0.188845
1602865980$0.05$0.05$0.04$0.048$0.188816
1602866040$0.05$0.05$0.04$0.0524$0.188736
1602866100$0.05$0.05$0.04$0.0438$0.1886
1602866160$0.05$0.05$0.04$0.042$0.188593
1602866220$0.05$0.05$0.03$0.04203$0.187867
1602866280$0.05$0.05$0.05$0.051$0.187863
1602866340$0.05$0.05$0.04$0.055$0.187847
1602866400$0.04$0.04$0.04$0.043$0.187836
1602866460$0.05$0.05$0.04$0.0413$0.187792
1602866520$0.05$0.05$0.04$0.0438$0.187661
1602866580$0.05$0.05$0.04$0.0518$0.187601
1602866700$0.04$0.05$0.04$0.0417$0.187542
1602866760$0.04$0.04$0.04$0.042$0.187535
1602866820$0.05$0.05$0.05$0.051$0.187532
1602866880$0.04$0.04$0.04$0.0451$0.187351
1602866940$0.04$0.04$0.04$0.0434$0.187231
1602867000$0.05$0.05$0.04$0.0473$0.18698
1602867060$0.04$0.05$0.03$0.031,065$0.183328
1602867120$0.03$0.04$0.03$0.0362$0.183118
1602867240$0.04$0.04$0.04$0.0425$0.183034
1602867300$0.04$0.05$0.03$0.0311$0.182999
1602867360$0.05$0.05$0.05$0.0545$0.18286
1602867420$0.05$0.05$0.05$0.05144$0.182417
1602867480$0.04$0.05$0.04$0.0511$0.182383
1602867540$0.05$0.05$0.04$0.0412$0.182344
1602867600$0.04$0.04$0.04$0.0415$0.182294
1602867660$0.05$0.05$0.04$0.044$0.182281
1602867720$0.04$0.04$0.04$0.0420$0.182215
1602867780$0.05$0.05$0.04$0.0456$0.182044
1602867840$0.05$0.05$0.05$0.051$0.182041
1602867960$0.05$0.05$0.04$0.0520$0.181976
1602868080$0.05$0.05$0.05$0.0510$0.181946
1602868140$0.05$0.05$0.04$0.0446$0.181803
1602868200$0.05$0.06$0.05$0.0621$0.181743
1602868260$0.04$0.05$0.04$0.0533$0.181638
1602868320$0.05$0.05$0.05$0.051$0.181635
1602868380$0.04$0.04$0.04$0.0411$0.181599
1602868500$0.04$0.05$0.04$0.0415$0.181552
1602868560$0.05$0.05$0.04$0.058$0.181528
1602868620$0.05$0.05$0.05$0.05101$0.181222
1602868680$0.05$0.05$0.04$0.057$0.181201
1602868740$0.05$0.05$0.04$0.0437$0.181086
1602868800$0.04$0.04$0.04$0.046$0.181067
1602868860$0.05$0.05$0.04$0.0452$0.180901
1602868920$0.04$0.04$0.04$0.041$0.180898
1602868980$0.04$0.04$0.04$0.041$0.180895
1602869040$0.05$0.05$0.04$0.0534$0.180792
1602869100$0.04$0.04$0.04$0.042$0.180786
1602869160$0.04$0.04$0.04$0.0483$0.180519
1602869220$0.04$0.05$0.04$0.059$0.180491
1602869280$0.05$0.05$0.05$0.0510$0.180461
1602869400$0.04$0.04$0.04$0.0457$0.180279
1602869460$0.04$0.05$0.04$0.0422$0.180213
1602869520$0.04$0.04$0.04$0.0418$0.180155
1602869580$0.05$0.05$0.04$0.0532$0.180055
1602869640$0.04$0.04$0.04$0.042$0.180048
1602869700$0.05$0.05$0.04$0.0431$0.17995
1602869760$0.05$0.05$0.04$0.0419$0.179893
1602869820$0.04$0.05$0.04$0.05255$0.179131
1602869880$0.05$0.05$0.05$0.053$0.179122
1602869940$0.04$0.04$0.04$0.041$0.179119
1602870060$0.05$0.05$0.04$0.042$0.179113
1602870180$0.05$0.05$0.05$0.0520$0.179055
1602870240$0.05$0.05$0.04$0.0427$0.178972
1602870300$0.03$0.04$0.03$0.0479$0.178711
1602870360$0.04$0.04$0.04$0.0410$0.178679
1602870420$0.04$0.04$0.03$0.033$0.17867
1602870480$0.03$0.04$0.03$0.0358$0.17848
1602870540$0.04$0.04$0.03$0.04113$0.178128
1602870600$0.03$0.04$0.03$0.0323$0.178054
1602870660$0.04$0.05$0.04$0.05235$0.17738
1602870720$0.04$0.04$0.04$0.042$0.177374
1602870780$0.05$0.05$0.05$0.0516$0.177328
1602870840$0.05$0.05$0.05$0.055$0.177314
1602870900$0.04$0.04$0.03$0.0314$0.177268
1602870960$0.03$0.03$0.03$0.032$0.177262
1602871020$0.03$0.04$0.03$0.0421$0.177197
1602871080$0.04$0.04$0.04$0.045$0.177182
1602871140$0.04$0.04$0.03$0.04575$0.17532
1602871200$0.03$0.03$0.03$0.032$0.175314
1602871260$0.03$0.03$0.03$0.031$0.175311
1602871320$0.03$0.03$0.03$0.031$0.175307
1602871440$0.03$0.04$0.03$0.03127$0.174903
1602871560$0.04$0.04$0.03$0.0318$0.174849
1602871620$0.03$0.03$0.03$0.0310$0.174817
1602871740$0.04$0.04$0.03$0.0348$0.174672
1602871800$0.04$0.04$0.03$0.0351$0.174511
1602871860$0.03$0.03$0.03$0.031$0.174508
1602871920$0.04$0.04$0.03$0.04692$0.172501
1602871980$0.03$0.04$0.03$0.047$0.17248
1602872040$0.04$0.04$0.03$0.0313$0.172443
1602872100$0.04$0.04$0.04$0.0420$0.172386
1602872160$0.04$0.04$0.04$0.041$0.172383
1602872220$0.03$0.03$0.03$0.031$0.17238
1602872280$0.04$0.04$0.04$0.046$0.172363
1602872340$0.04$0.04$0.04$0.042$0.172357
1602872400$0.04$0.04$0.03$0.0410$0.172328
1602872460$0.04$0.04$0.03$0.0331$0.172238
1602872520$0.03$0.04$0.03$0.031,848$0.166798
1602872580$0.03$0.04$0.03$0.0414$0.16676
1602872640$0.04$0.04$0.04$0.041$0.166757
1602872700$0.04$0.04$0.03$0.0461$0.166586
1602872760$0.03$0.04$0.03$0.0410$0.166558
1602872820$0.03$0.03$0.03$0.036$0.166541
1602872880$0.04$0.04$0.03$0.0426$0.166472
1602872940$0.03$0.04$0.03$0.0415$0.166433
1602873000$0.03$0.03$0.03$0.033$0.166424
1602873060$0.03$0.04$0.03$0.043$0.166416
1602873180$0.03$0.04$0.03$0.044$0.166406
1602873240$0.03$0.04$0.03$0.0415$0.166365
1602873300$0.04$0.04$0.03$0.0311$0.166335
1602873360$0.03$0.04$0.03$0.044$0.166324
1602873420$0.04$0.04$0.04$0.046$0.166308
1602873480$0.03$0.03$0.03$0.037$0.166289
1602873540$0.03$0.04$0.03$0.043$0.166281
1602873600$0.03$0.03$0.03$0.038$0.166258
1602873660$0.03$0.04$0.03$0.045$0.166245
1602873720$0.04$0.04$0.03$0.04119$0.165913
1602873780$0.03$0.03$0.02$0.0280$0.165675
1602873840$0.03$0.03$0.02$0.022$0.165669
1602873900$0.02$0.03$0.02$0.036$0.165651
1602873960$0.02$0.03$0.02$0.034$0.16564
1602874020$0.02$0.03$0.02$0.021,511$0.161261
1602874080$0.02$0.02$0.02$0.0211$0.161231
1602874140$0.02$0.03$0.02$0.0218$0.161181
1602874200$0.02$0.03$0.02$0.0212$0.161147
1602874260$0.03$0.03$0.02$0.0210$0.16112
1602874320$0.02$0.03$0.02$0.0212$0.161087
1602874380$0.02$0.03$0.02$0.0213$0.161051
1602874440$0.02$0.02$0.02$0.0210$0.161023
1602874500$0.03$0.03$0.02$0.0246$0.1609
1602874560$0.04$0.04$0.02$0.024$0.16089
1602874620$0.03$0.03$0.02$0.0239$0.160782
1602874680$0.03$0.03$0.03$0.036$0.160767
1602874740$0.03$0.03$0.02$0.0215$0.160726
1602874800$0.03$0.03$0.02$0.0324$0.160662
1602874860$0.02$0.03$0.02$0.0289$0.160416
1602874920$0.02$0.03$0.01$0.021,128$0.157203
1602874980$0.02$0.03$0.02$0.02114$0.156902
1602875040$0.02$0.02$0.01$0.01576$0.155308
1602875100$0.02$0.02$0.01$0.02321$0.154426
1602875160$0.01$0.02$0.01$0.02107$0.154134
1602875220$0.01$0.02$0.01$0.0261$0.153972
1602875280$0.01$0.01$0.01$0.012$0.153966
1602875340$0.01$0.01$0.01$0.01512$0.152585
1602875400$0.01$0.01$0.01$0.0143$0.15247
1602875460$0.01$0.02$0.01$0.0165$0.152297
1602875520$0.01$0.01$0.01$0.018$0.152276
1602875580$0.02$0.02$0.01$0.019$0.152253
1602875640$0.01$0.02$0.01$0.0174$0.152057
1602875700$0.01$0.02$0.01$0.0113$0.152024
1602875760$0.01$0.01$0.01$0.01189$0.151525
1602875820$0.01$0.02$0.01$0.01117$0.151218
1602875880$0.02$0.02$0.01$0.0131$0.151142
1602875940$0.01$0.02$0.01$0.0153$0.151004
1602876000$0.01$0.02$0.01$0.01103$0.150745
1602876060$0.01$0.02$0.01$0.0167$0.150571
1602876120$0.01$0.01$0.01$0.01280$0.149848
1602876180$0.01$0.02$0.01$0.0135$0.149758
1602876240$0.01$0.02$0.01$0.01119$0.149453
1602876300$0.01$0.01$0.01$0.0138$0.149356
1602876360$0.01$0.01$0.01$0.0124$0.149295
1602876420$0.01$0.01$0.01$0.015$0.149282
1602876480$0.01$0.01$0.01$0.013$0.149275
1602876540$0.01$0.01$0.01$0.016$0.14926
1602876600$0.01$0.01$0.01$0.012$0.149254
1602876660$0.01$0.01$0.01$0.0124$0.149193
1602876720$0.01$0.01$0.01$0.0121$0.14914
1602876780$0.01$0.01$0.01$0.0150$0.149013
1602876900$0.02$0.02$0.02$0.0210$0.148989
1602877020$0.01$0.01$0.01$0.0140$0.148888
1602877080$0.01$0.01$0.01$0.012$0.148883
1602877140$0.01$0.01$0.01$0.0134$0.148797
1602877200$0.01$0.01$0.01$0.0125$0.148733
1602877260$0.01$0.01$0.01$0.0110$0.148708
1602877320$0.01$0.01$0.01$0.0143$0.148599
1602877380$0.01$0.01$0.01$0.011$0.148597
1602877560$0.01$0.01$0.01$0.016$0.148582
1602877620$0.01$0.01$0.01$0.011$0.148579
1602877740$0.01$0.01$0.01$0.018$0.148559
1602877800$0.01$0.01$0.01$0.011$0.148557
1602877920$0.01$0.01$0.01$0.012$0.148552
1602878040$0.01$0.01$0.01$0.0110$0.148526
1602878160$0.01$0.01$0.01$0.019$0.148504
1602878340$0.01$0.01$0.01$0.015$0.148491
1602878580$0.01$0.01$0.01$0.012$0.148486
1602878640$0.01$0.01$0.01$0.0120$0.148436
1602878760$0.01$0.01$0.01$0.0120$0.148385
1602879000$0.01$0.01$0.01$0.011$0.148383
1602879120$0.01$0.01$0.01$0.013$0.148375