SPY16Oct20C355.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY16Oct20C355.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.03$0.03$0.02$0.02143$0.025944
1602855060$0.02$0.03$0.02$0.03220$0.028264
1602855120$0.02$0.03$0.02$0.0255$0.027918
1602855180$0.03$0.03$0.02$0.0234$0.02792
1602855240$0.02$0.04$0.02$0.0380$0.027255
1602855300$0.03$0.03$0.02$0.02569$0.028546
1602855360$0.02$0.03$0.02$0.02553$0.025991
1602855420$0.02$0.04$0.02$0.0230$0.026068
1602855480$0.03$0.03$0.03$0.038$0.026087
1602855540$0.02$0.02$0.02$0.0236$0.02596
1602855600$0.03$0.03$0.02$0.02122$0.025945
1602855660$0.02$0.03$0.02$0.03104$0.025634
1602855720$0.02$0.03$0.02$0.0333$0.025681
1602855780$0.02$0.03$0.02$0.0315$0.025674
1602855840$0.02$0.03$0.02$0.0246$0.025595
1602855900$0.02$0.02$0.02$0.021$0.025592
1602855960$0.03$0.03$0.02$0.02105$0.025793
1602856020$0.02$0.02$0.02$0.025$0.02578
1602856080$0.02$0.02$0.02$0.0239$0.025677
1602856140$0.02$0.02$0.02$0.0246$0.025561
1602856200$0.02$0.02$0.02$0.0217$0.025519
1602856260$0.02$0.02$0.01$0.02105$0.025198
1602856320$0.01$0.01$0.01$0.017$0.025153
1602856380$0.02$0.02$0.02$0.0225$0.0251
1602856440$0.01$0.02$0.01$0.0118$0.025049
1602856500$0.02$0.02$0.01$0.024$0.025037
1602856560$0.02$0.02$0.01$0.024$0.025024
1602856620$0.02$0.02$0.01$0.0112$0.024995
1602856680$0.02$0.02$0.02$0.022$0.024991
1602856740$0.01$0.02$0.01$0.0231$0.024807
1602856800$0.02$0.02$0.02$0.023$0.024801
1602856860$0.01$0.02$0.01$0.0113$0.024728
1602856920$0.02$0.02$0.01$0.02388$0.024082
1602856980$0.02$0.02$0.01$0.02308$0.023511
1602857040$0.02$0.02$0.02$0.0232$0.023476
1602857160$0.02$0.03$0.02$0.0314$0.023501
1602857220$0.03$0.03$0.03$0.0312$0.023525
1602857280$0.02$0.03$0.02$0.0221$0.023549
1602857340$0.02$0.02$0.02$0.022$0.023546
1602857400$0.03$0.03$0.03$0.0378$0.023697
1602857460$0.02$0.02$0.02$0.023$0.023694
1602857580$0.02$0.03$0.02$0.037$0.023704
1602857640$0.03$0.03$0.02$0.0222$0.023739
1602857700$0.03$0.03$0.02$0.025$0.023742
1602857760$0.03$0.03$0.02$0.0229$0.023787
1602857880$0.03$0.03$0.02$0.0224$0.023819
1602857940$0.03$0.03$0.02$0.028$0.023816
1602858000$0.02$0.03$0.02$0.0273$0.023813
1602858060$0.02$0.03$0.02$0.0243$0.02377
1602858120$0.03$0.03$0.02$0.0315$0.023768
1602858180$0.02$0.03$0.02$0.0370$0.02388
1602858240$0.02$0.03$0.02$0.038$0.023885
1602858300$0.02$0.02$0.02$0.029$0.023875
1602858360$0.03$0.04$0.03$0.04284$0.024383
1602858420$0.04$0.04$0.03$0.0451$0.024555
1602858480$0.05$0.05$0.03$0.04151$0.025118
1602858540$0.05$0.05$0.05$0.0526$0.025273
1602858600$0.04$0.05$0.04$0.056$0.025306
1602858660$0.05$0.05$0.04$0.05157$0.02619
1602858720$0.04$0.05$0.04$0.0444$0.026333
1602858780$0.04$0.04$0.03$0.0447$0.026476
1602858840$0.04$0.04$0.03$0.038$0.026489
1602858900$0.03$0.03$0.03$0.038$0.026496
1602859020$0.03$0.03$0.03$0.039$0.026503
1602859080$0.03$0.04$0.03$0.0317$0.026545
1602859140$0.03$0.04$0.03$0.043$0.02655
1602859200$0.03$0.03$0.03$0.033$0.026552
1602859260$0.04$0.04$0.03$0.034$0.026562
1602859320$0.04$0.04$0.03$0.035$0.02657
1602859380$0.04$0.04$0.04$0.045$0.026585
1602859440$0.03$0.03$0.02$0.0311$0.026573
1602859500$0.03$0.03$0.02$0.0314$0.026569
1602859560$0.02$0.03$0.02$0.0259$0.026528
1602859620$0.02$0.02$0.02$0.029$0.026515
1602859680$0.02$0.02$0.02$0.023$0.02651
1602859740$0.02$0.03$0.02$0.029$0.026511
1602859800$0.02$0.03$0.02$0.034$0.026507
1602859920$0.02$0.03$0.02$0.036$0.02651
1602859980$0.02$0.03$0.02$0.02111$0.026377
1602860040$0.02$0.03$0.02$0.033$0.026375
1602860160$0.03$0.03$0.02$0.0212$0.02638
1602860280$0.02$0.02$0.02$0.023$0.026376
1602860340$0.02$0.02$0.02$0.0214$0.026358
1602860400$0.02$0.02$0.02$0.025$0.026351
1602860460$0.02$0.03$0.02$0.039$0.026345
1602860520$0.02$0.02$0.02$0.0232$0.026303
1602860640$0.02$0.02$0.02$0.0224$0.026271
1602860700$0.02$0.02$0.02$0.02118$0.026121
1602860760$0.02$0.02$0.02$0.0238$0.026074
1602860820$0.02$0.02$0.01$0.0116$0.026053
1602860880$0.01$0.01$0.01$0.0122$0.025982
1602861000$0.01$0.01$0.01$0.011$0.025979
1602861060$0.01$0.01$0.01$0.012$0.025973
1602861120$0.02$0.02$0.01$0.0117$0.025941
1602861180$0.02$0.02$0.02$0.023$0.025937
1602861240$0.01$0.02$0.01$0.024$0.025928
1602861300$0.01$0.01$0.01$0.0114$0.025884
1602861480$0.01$0.01$0.01$0.0118$0.025828
1602861540$0.01$0.02$0.01$0.023$0.02582
1602861600$0.01$0.01$0.01$0.0125$0.025743
1602861660$0.01$0.01$0.01$0.011$0.02574
1602861720$0.01$0.01$0.01$0.014$0.025727
1602861780$0.02$0.02$0.01$0.01129$0.025341
1602861900$0.02$0.02$0.01$0.017$0.025328
1602861960$0.02$0.02$0.02$0.025$0.025323
1602862080$0.02$0.02$0.02$0.023$0.02532
1602862140$0.01$0.01$0.01$0.011$0.025317
1602862260$0.01$0.01$0.01$0.0115$0.025273
1602862500$0.01$0.01$0.01$0.012$0.025268
1602862800$0.02$0.02$0.02$0.025$0.025263
1602862920$0.01$0.01$0.01$0.011$0.02526
1602862980$0.01$0.01$0.01$0.011$0.025257
1602863040$0.01$0.01$0.01$0.011$0.025254
1602863100$0.02$0.02$0.01$0.017$0.025239
1602863160$0.01$0.01$0.01$0.011$0.025236
1602863220$0.02$0.02$0.02$0.021$0.025235
1602863280$0.02$0.02$0.02$0.023$0.025232
1602863340$0.02$0.02$0.02$0.021$0.025231
1602863400$0.02$0.02$0.02$0.023$0.025228
1602863520$0.02$0.02$0.02$0.022$0.025227
1602863580$0.01$0.01$0.01$0.011$0.025224
1602863700$0.02$0.02$0.01$0.02602$0.024688
1602863760$0.01$0.01$0.01$0.012$0.024683
1602863940$0.01$0.01$0.01$0.011$0.02468
1602864000$0.01$0.01$0.01$0.011$0.024678
1602864060$0.01$0.01$0.01$0.0115$0.024641
1602864300$0.01$0.01$0.01$0.0110$0.024616
1602864360$0.01$0.02$0.01$0.0228$0.024564
1602864420$0.01$0.01$0.01$0.016$0.024549
1602864480$0.01$0.01$0.01$0.011$0.024547
1602864540$0.01$0.01$0.01$0.0154$0.024416
1602864660$0.01$0.01$0.01$0.011$0.024414
1602864780$0.02$0.02$0.02$0.021$0.024413
1602864840$0.01$0.02$0.01$0.015$0.024404
1602864960$0.01$0.01$0.01$0.011$0.024402
1602865020$0.01$0.01$0.01$0.012$0.024397
1602865260$0.02$0.02$0.01$0.0125$0.024339
1602865320$0.02$0.02$0.02$0.021$0.024338
1602865380$0.02$0.02$0.02$0.0211$0.024331
1602865500$0.02$0.02$0.02$0.021$0.02433
1602865560$0.01$0.01$0.01$0.0112$0.024301
1602865620$0.02$0.02$0.02$0.022$0.0243
1602865980$0.01$0.01$0.01$0.016$0.024286
1602866100$0.01$0.01$0.01$0.019$0.024265
1602866160$0.01$0.01$0.01$0.014$0.024255
1602866280$0.01$0.02$0.01$0.027$0.024242
1602866340$0.01$0.01$0.01$0.013$0.024235
1602866580$0.01$0.01$0.01$0.012$0.024231
1602866760$0.02$0.02$0.02$0.0210$0.024224
1602866940$0.01$0.01$0.01$0.019$0.024203
1602867120$0.01$0.01$0.01$0.0110$0.02418
1602867240$0.01$0.01$0.01$0.016$0.024166
1602867360$0.01$0.01$0.01$0.01115$0.023905
1602867420$0.01$0.01$0.01$0.011$0.023903
1602867480$0.01$0.01$0.01$0.011$0.023901
1602867600$0.01$0.01$0.01$0.011$0.023898
1602867960$0.02$0.02$0.02$0.023$0.023897
1602868140$0.01$0.01$0.01$0.011$0.023894
1602868200$0.01$0.01$0.01$0.011$0.023892
1602868260$0.01$0.01$0.01$0.012$0.023888
1602868440$0.01$0.01$0.01$0.0111$0.023863
1602868500$0.01$0.01$0.01$0.01677$0.022512
1602868560$0.01$0.01$0.01$0.011$0.022511
1602868620$0.01$0.01$0.01$0.0121$0.022473
1602868800$0.01$0.01$0.01$0.013$0.022468
1602869160$0.01$0.02$0.01$0.0131$0.022437
1602869340$0.01$0.01$0.01$0.011$0.022435
1602869460$0.01$0.01$0.01$0.0125$0.022391
1602869520$0.01$0.01$0.01$0.01100$0.022217
1602869580$0.01$0.01$0.01$0.012$0.022213
1602869640$0.02$0.02$0.02$0.021$0.022213
1602869700$0.02$0.02$0.01$0.014$0.022211
1602869760$0.01$0.01$0.01$0.011$0.022209
1602869820$0.01$0.01$0.01$0.012$0.022205
1602870000$0.01$0.01$0.01$0.012$0.022202
1602870060$0.01$0.01$0.01$0.017$0.02219
1602870120$0.01$0.01$0.01$0.011$0.022188
1602870240$0.01$0.01$0.01$0.016$0.022178
1602870300$0.01$0.01$0.01$0.011$0.022176
1602870360$0.01$0.01$0.01$0.0170$0.022058
1602870420$0.01$0.01$0.01$0.0152$0.021972
1602870480$0.01$0.01$0.01$0.0120$0.021939
1602870540$0.01$0.01$0.01$0.019$0.021925
1602870660$0.01$0.01$0.01$0.0113$0.021904
1602870720$0.01$0.01$0.01$0.015$0.021895
1602870960$0.01$0.01$0.01$0.015$0.021887
1602871200$0.01$0.02$0.01$0.01123$0.021697
1602871740$0.01$0.01$0.01$0.013$0.021692
1602871800$0.01$0.02$0.01$0.0235$0.02164
1602871860$0.01$0.01$0.01$0.0120$0.021609
1602871920$0.01$0.01$0.01$0.01240$0.02125
1602871980$0.01$0.01$0.01$0.012$0.021247
1602872100$0.01$0.01$0.01$0.012$0.021244
1602872340$0.01$0.01$0.01$0.011$0.021242
1602872400$0.01$0.01$0.01$0.012$0.021239
1602872580$0.01$0.01$0.01$0.01100$0.021096
1602872760$0.01$0.02$0.01$0.016$0.02109
1602872880$0.01$0.01$0.01$0.018$0.021079
1602873240$0.01$0.01$0.01$0.0110$0.021065
1602873420$0.01$0.01$0.01$0.012$0.021062
1602873480$0.01$0.01$0.01$0.012$0.021059
1602873600$0.01$0.01$0.01$0.012$0.021057
1602873720$0.01$0.01$0.01$0.016$0.021048
1602874020$0.01$0.01$0.01$0.011$0.021047
1602874260$0.01$0.01$0.01$0.0130$0.021005
1602874380$0.01$0.01$0.01$0.011$0.021004
1602874440$0.01$0.01$0.01$0.015$0.020997
1602874620$0.01$0.01$0.01$0.017$0.020987
1602874800$0.01$0.01$0.01$0.015$0.02098
1602874920$0.01$0.01$0.01$0.011$0.020979
1602875040$0.01$0.01$0.01$0.013$0.020975
1602875100$0.01$0.01$0.01$0.013$0.02097
1602875460$0.01$0.01$0.01$0.011$0.020969
1602875520$0.01$0.01$0.01$0.011$0.020968
1602875580$0.01$0.01$0.01$0.011$0.020966
1602875640$0.01$0.01$0.01$0.015$0.020959
1602875940$0.01$0.01$0.01$0.011$0.020958
1602876120$0.01$0.01$0.01$0.015$0.020951
1602876600$0.01$0.01$0.01$0.011$0.02095
1602876660$0.01$0.01$0.01$0.011$0.020948
1602876840$0.01$0.01$0.01$0.0114$0.020929
1602877260$0.01$0.01$0.01$0.012$0.020926
1602877680$0.01$0.01$0.01$0.01100$0.020791
1602877740$0.01$0.01$0.01$0.014$0.020786
1602877800$0.01$0.01$0.01$0.011$0.020785
1602877860$0.01$0.01$0.01$0.011$0.020783
1602877980$0.01$0.01$0.01$0.011$0.020782
1602878100$0.01$0.01$0.01$0.011$0.020781
1602878340$0.01$0.01$0.01$0.011$0.020779
1602879180$0.01$0.01$0.01$0.011$0.020778