SPY16Oct20P345.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY16Oct20P345.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.18$0.23$0.18$0.19463$0.20339
1602855060$0.18$0.20$0.18$0.19730$0.194593
1602855120$0.19$0.22$0.19$0.19956$0.197054
1602855180$0.19$0.20$0.17$0.17352$0.195137
1602855240$0.17$0.17$0.15$0.15822$0.186
1602855300$0.16$0.17$0.15$0.17411$0.183315
1602855360$0.17$0.20$0.16$0.19544$0.183672
1602855420$0.19$0.21$0.18$0.20262$0.184497
1602855480$0.20$0.21$0.18$0.20244$0.185484
1602855540$0.19$0.21$0.19$0.20221$0.186055
1602855600$0.20$0.21$0.19$0.1966$0.186267
1602855660$0.19$0.19$0.16$0.16218$0.185645
1602855720$0.16$0.17$0.15$0.16126$0.184999
1602855780$0.16$0.17$0.15$0.17191$0.184166
1602855840$0.16$0.17$0.16$0.1641$0.184025
1602855900$0.16$0.18$0.15$0.17435$0.183451
1602855960$0.18$0.19$0.16$0.1736$0.183437
1602856020$0.17$0.17$0.14$0.14251$0.182154
1602856080$0.15$0.15$0.13$0.15154$0.181111
1602856140$0.15$0.16$0.14$0.14182$0.180183
1602856200$0.15$0.17$0.15$0.1774$0.179949
1602856260$0.17$0.20$0.15$0.19227$0.180091
1602856320$0.18$0.19$0.17$0.18335$0.180141
1602856380$0.17$0.19$0.17$0.1738$0.180131
1602856440$0.17$0.19$0.17$0.181,073$0.181289
1602856500$0.18$0.18$0.14$0.14214$0.180696
1602856560$0.14$0.15$0.13$0.14145$0.180034
1602856620$0.13$0.13$0.11$0.11171$0.178819
1602856680$0.11$0.12$0.11$0.1145$0.178488
1602856740$0.11$0.12$0.11$0.1194$0.177818
1602856800$0.12$0.12$0.10$0.11405$0.17493
1602856860$0.10$0.11$0.10$0.11169$0.173645
1602856920$0.10$0.11$0.08$0.08378$0.17084
1602856980$0.08$0.09$0.07$0.07147$0.169527
1602857040$0.08$0.09$0.07$0.09143$0.168404
1602857100$0.09$0.09$0.08$0.0870$0.167853
1602857160$0.08$0.09$0.08$0.08260$0.165952
1602857220$0.08$0.09$0.08$0.09113$0.165126
1602857280$0.09$0.09$0.07$0.07119$0.164202
1602857340$0.07$0.09$0.07$0.0881$0.163567
1602857400$0.08$0.08$0.07$0.08146$0.162465
1602857460$0.07$0.08$0.07$0.08100$0.161701
1602857520$0.08$0.09$0.08$0.0886$0.16109
1602857580$0.08$0.08$0.07$0.0755$0.160667
1602857640$0.08$0.08$0.07$0.07161$0.159455
1602857700$0.07$0.08$0.07$0.0829$0.159245
1602857760$0.08$0.08$0.07$0.0853$0.158881
1602857820$0.07$0.08$0.07$0.07262$0.156959
1602857880$0.07$0.08$0.06$0.06227$0.15527
1602857940$0.06$0.07$0.05$0.05274$0.153042
1602858000$0.06$0.06$0.05$0.0620$0.15289
1602858060$0.06$0.06$0.05$0.051,169$0.144777
1602858120$0.05$0.06$0.05$0.06122$0.14394
1602858180$0.05$0.06$0.05$0.05126$0.143088
1602858240$0.06$0.06$0.05$0.06155$0.142073
1602858300$0.06$0.06$0.05$0.0540$0.141833
1602858360$0.05$0.06$0.04$0.04586$0.138361
1602858420$0.04$0.05$0.04$0.0519$0.138235
1602858480$0.04$0.05$0.04$0.0427$0.138063
1602858540$0.05$0.05$0.04$0.0434$0.137846
1602858600$0.04$0.05$0.04$0.0554$0.137523
1602858660$0.04$0.05$0.04$0.059$0.137468
1602858720$0.04$0.05$0.04$0.04170$0.136446
1602858780$0.05$0.05$0.04$0.0560$0.136094
1602858840$0.05$0.05$0.04$0.05969$0.130864
1602858900$0.05$0.05$0.04$0.0425$0.130731
1602858960$0.05$0.05$0.05$0.059$0.130686
1602859020$0.05$0.05$0.04$0.0558$0.130394
1602859080$0.05$0.05$0.04$0.051,015$0.125611
1602859140$0.05$0.05$0.04$0.0418$0.125526
1602859200$0.04$0.05$0.04$0.04196$0.124557
1602859260$0.05$0.05$0.04$0.04360$0.123033
1602859320$0.04$0.04$0.04$0.043$0.123019
1602859380$0.05$0.05$0.04$0.0541$0.122847
1602859440$0.05$0.05$0.05$0.0527$0.122736
1602859500$0.05$0.05$0.04$0.04171$0.122023
1602859560$0.04$0.05$0.04$0.0425$0.12191
1602859620$0.05$0.05$0.04$0.0465$0.121644
1602859680$0.04$0.05$0.04$0.0412$0.12159
1602859740$0.05$0.06$0.05$0.0628$0.121481
1602859800$0.05$0.06$0.05$0.05204$0.12079
1602859860$0.06$0.06$0.06$0.06156$0.120274
1602859920$0.06$0.07$0.05$0.0534$0.120154
1602859980$0.06$0.06$0.06$0.0616$0.120102
1602860040$0.05$0.06$0.05$0.0510$0.120067
1602860100$0.05$0.05$0.05$0.052$0.12006
1602860160$0.05$0.06$0.05$0.0612$0.120018
1602860220$0.06$0.06$0.05$0.0527$0.119926
1602860280$0.05$0.05$0.05$0.0511$0.119885
1602860340$0.06$0.06$0.06$0.0615$0.119836
1602860400$0.06$0.06$0.06$0.0683$0.119569
1602860460$0.06$0.06$0.06$0.06206$0.118916
1602860520$0.05$0.05$0.05$0.051$0.118912
1602860580$0.06$0.06$0.05$0.0655$0.118725
1602860700$0.05$0.06$0.05$0.0699$0.118417
1602860760$0.06$0.06$0.05$0.061,011$0.115456
1602860820$0.06$0.06$0.05$0.067$0.115434
1602860880$0.06$0.06$0.05$0.05154$0.115009
1602860940$0.06$0.06$0.06$0.0650$0.114872
1602861000$0.06$0.07$0.06$0.0776$0.114685
1602861060$0.07$0.07$0.06$0.0753$0.114567
1602861120$0.05$0.05$0.05$0.05400$0.113319
1602861180$0.05$0.06$0.05$0.064$0.113308
1602861240$0.05$0.06$0.05$0.066$0.113291
1602861300$0.05$0.05$0.05$0.0530$0.1132
1602861360$0.05$0.07$0.05$0.0630$0.113121
1602861420$0.06$0.07$0.06$0.0742$0.113029
1602861480$0.07$0.08$0.07$0.08211$0.112639
1602861540$0.07$0.08$0.07$0.0751$0.112556
1602861600$0.07$0.08$0.06$0.07104$0.112329
1602861660$0.07$0.08$0.07$0.08828$0.111017
1602861720$0.08$0.08$0.08$0.084$0.111012
1602861780$0.08$0.11$0.07$0.101,187$0.109515
1602861840$0.09$0.11$0.09$0.1096$0.109452
1602861900$0.11$0.12$0.10$0.12550$0.109356
1602861960$0.11$0.12$0.08$0.10716$0.108985
1602862020$0.09$0.10$0.08$0.09366$0.10871
1602862080$0.09$0.10$0.08$0.0875$0.108634
1602862140$0.09$0.09$0.07$0.0733$0.108603
1602862200$0.09$0.09$0.06$0.066$0.108592
1602862260$0.07$0.07$0.06$0.063$0.108587
1602862320$0.07$0.07$0.07$0.073$0.108583
1602862380$0.08$0.10$0.08$0.08109$0.108507
1602862440$0.09$0.09$0.08$0.088$0.108498
1602862500$0.08$0.09$0.08$0.0815$0.108482
1602862560$0.08$0.09$0.08$0.0825$0.108455
1602862620$0.08$0.09$0.08$0.0891$0.108354
1602862680$0.07$0.08$0.07$0.08348$0.107873
1602862740$0.07$0.08$0.07$0.084$0.107868
1602862800$0.08$0.10$0.08$0.0817$0.107851
1602862860$0.08$0.08$0.08$0.08115$0.107727
1602862920$0.08$0.08$0.07$0.079$0.107714
1602862980$0.07$0.08$0.07$0.0810$0.107702
1602863040$0.07$0.07$0.07$0.0711$0.107686
1602863100$0.08$0.08$0.08$0.083$0.107683
1602863160$0.07$0.08$0.07$0.088$0.107672
1602863220$0.07$0.08$0.07$0.089$0.10766
1602863280$0.08$0.08$0.07$0.075$0.107655
1602863340$0.06$0.07$0.05$0.0533$0.107588
1602863400$0.06$0.06$0.05$0.0534$0.10752
1602863460$0.05$0.05$0.05$0.051$0.107517
1602863520$0.05$0.06$0.04$0.066$0.107505
1602863580$0.05$0.06$0.05$0.0618$0.107469
1602863640$0.05$0.05$0.05$0.0550$0.107358
1602863760$0.06$0.06$0.06$0.0620$0.107322
1602863820$0.06$0.06$0.06$0.06100$0.10714
1602863880$0.06$0.06$0.05$0.0659$0.10703
1602864000$0.06$0.06$0.06$0.061$0.107028
1602864060$0.06$0.06$0.06$0.0634$0.106967
1602864120$0.05$0.06$0.05$0.0626$0.106914
1602864240$0.05$0.05$0.05$0.0540$0.106827
1602864300$0.05$0.06$0.05$0.0513$0.1068
1602864360$0.06$0.07$0.06$0.06136$0.106597
1602864420$0.07$0.08$0.07$0.08168$0.106382
1602864480$0.09$0.09$0.08$0.0813$0.106369
1602864540$0.08$0.08$0.07$0.07107$0.106263
1602864660$0.07$0.08$0.07$0.086$0.106256
1602864720$0.07$0.07$0.07$0.073$0.106251
1602864840$0.07$0.07$0.07$0.078$0.106241
1602864960$0.06$0.07$0.06$0.066$0.106231
1602865020$0.06$0.06$0.06$0.067$0.106219
1602865080$0.06$0.06$0.06$0.061$0.106217
1602865140$0.06$0.06$0.06$0.0616$0.106189
1602865200$0.06$0.06$0.06$0.061$0.106188
1602865260$0.07$0.07$0.06$0.0725$0.106153
1602865320$0.06$0.06$0.06$0.062$0.10615
1602865380$0.06$0.07$0.06$0.074$0.106144
1602865500$0.06$0.06$0.05$0.056,005$0.095857
1602865560$0.05$0.06$0.05$0.062$0.095854
1602865620$0.06$0.06$0.04$0.05102$0.095699
1602865680$0.04$0.05$0.04$0.0525$0.095659
1602865740$0.04$0.04$0.04$0.041$0.095657
1602865800$0.04$0.06$0.04$0.0611$0.095644
1602865920$0.05$0.06$0.05$0.062$0.095641
1602865980$0.07$0.07$0.06$0.0775$0.095583
1602866040$0.06$0.06$0.05$0.052$0.09558
1602866100$0.05$0.08$0.05$0.07270$0.095376
1602866160$0.07$0.07$0.06$0.07189$0.095221
1602866220$0.07$0.07$0.06$0.0638$0.095189
1602866280$0.07$0.07$0.06$0.06282$0.094976
1602866340$0.06$0.06$0.06$0.061$0.094975
1602866400$0.06$0.06$0.06$0.0611$0.094964
1602866460$0.07$0.07$0.06$0.0610$0.094955
1602866520$0.08$0.08$0.06$0.06452$0.094689
1602866580$0.06$0.07$0.06$0.073$0.094686
1602866640$0.08$0.08$0.08$0.081$0.094686
1602866700$0.07$0.07$0.07$0.0762$0.094641
1602866760$0.07$0.07$0.07$0.0711$0.094633
1602866820$0.06$0.06$0.05$0.05107$0.094497
1602866880$0.06$0.06$0.06$0.064$0.094493
1602867000$0.06$0.06$0.06$0.063$0.09449
1602867060$0.07$0.07$0.06$0.0766$0.094428
1602867120$0.07$0.07$0.06$0.06255$0.094177
1602867180$0.06$0.06$0.06$0.0630$0.094148
1602867300$0.06$0.06$0.05$0.0616$0.094132
1602867360$0.06$0.06$0.05$0.05203$0.093877
1602867420$0.05$0.05$0.05$0.05128$0.093717
1602867480$0.04$0.05$0.04$0.0524$0.093687
1602867540$0.04$0.05$0.04$0.056$0.093679
1602867600$0.05$0.05$0.05$0.059$0.093668
1602867660$0.05$0.05$0.04$0.053$0.093664
1602867720$0.05$0.05$0.05$0.057$0.093655
1602867780$0.04$0.04$0.04$0.041$0.093653
1602867900$0.05$0.05$0.05$0.051$0.093652
1602867960$0.05$0.05$0.05$0.0511$0.093639
1602868020$0.05$0.05$0.04$0.0421$0.093608
1602868080$0.04$0.04$0.04$0.0420$0.093578
1602868140$0.05$0.05$0.04$0.046$0.093569
1602868200$0.04$0.05$0.04$0.0439$0.093513
1602868260$0.04$0.05$0.04$0.04104$0.093356
1602868320$0.04$0.04$0.04$0.044$0.09335
1602868380$0.05$0.05$0.04$0.0422$0.09332
1602868440$0.05$0.05$0.05$0.051$0.093319
1602868500$0.05$0.05$0.04$0.0422$0.09329
1602868560$0.04$0.05$0.04$0.0416$0.093266
1602868620$0.05$0.05$0.04$0.0417$0.093245
1602868680$0.04$0.05$0.04$0.0417$0.093222
1602868740$0.04$0.04$0.03$0.0329$0.093175
1602868860$0.03$0.03$0.03$0.034$0.093168
1602868920$0.03$0.04$0.03$0.034$0.093161
1602868980$0.03$0.03$0.03$0.033$0.093156
1602869040$0.03$0.04$0.03$0.045$0.093148
1602869100$0.03$0.04$0.03$0.049$0.093134
1602869160$0.04$0.04$0.03$0.04302$0.092685
1602869280$0.04$0.04$0.04$0.047$0.092675
1602869340$0.03$0.03$0.03$0.031$0.092673
1602869400$0.03$0.04$0.03$0.0420$0.092639
1602869460$0.04$0.04$0.04$0.0422$0.092607
1602869520$0.04$0.04$0.04$0.042$0.092604
1602869580$0.03$0.03$0.03$0.032$0.0926
1602869640$0.03$0.04$0.03$0.0316$0.092576
1602869700$0.03$0.03$0.03$0.032$0.092572
1602869760$0.03$0.03$0.03$0.0392$0.092412
1602869820$0.03$0.04$0.03$0.0341$0.092344
1602869880$0.03$0.04$0.03$0.0445$0.092277
1602870000$0.03$0.03$0.03$0.033$0.092272
1602870060$0.03$0.04$0.03$0.044$0.092266
1602870120$0.03$0.03$0.03$0.031$0.092264
1602870180$0.03$0.03$0.03$0.032$0.092261
1602870360$0.04$0.04$0.03$0.045$0.092253
1602870420$0.03$0.03$0.03$0.036$0.092242
1602870480$0.03$0.03$0.03$0.03242$0.091828
1602870540$0.03$0.03$0.03$0.0329$0.091779
1602870600$0.03$0.04$0.03$0.0356$0.091687
1602870660$0.03$0.03$0.03$0.03153$0.091429
1602870720$0.03$0.03$0.03$0.034$0.091422
1602870840$0.04$0.04$0.04$0.045$0.091415
1602871020$0.04$0.04$0.04$0.041$0.091413
1602871140$0.04$0.04$0.03$0.0340$0.091352
1602871200$0.03$0.03$0.03$0.0357$0.091257
1602871260$0.03$0.03$0.03$0.0311$0.091238
1602871320$0.03$0.03$0.03$0.0320$0.091205
1602871380$0.03$0.03$0.03$0.032$0.091202
1602871440$0.03$0.04$0.03$0.04124$0.091024
1602871500$0.03$0.04$0.03$0.0424$0.090984
1602871560$0.03$0.03$0.03$0.0335$0.090927
1602871680$0.03$0.03$0.03$0.0312$0.090907
1602871740$0.03$0.03$0.03$0.031$0.090905
1602871800$0.02$0.02$0.02$0.0255$0.0908
1602871860$0.02$0.03$0.02$0.0325$0.090753
1602871920$0.02$0.02$0.02$0.02103$0.090557
1602871980$0.02$0.02$0.02$0.024$0.090549
1602872040$0.02$0.02$0.02$0.025$0.09054
1602872100$0.02$0.02$0.02$0.0213$0.090515
1602872160$0.02$0.02$0.02$0.0210$0.090496
1602872400$0.02$0.03$0.02$0.0311$0.090475
1602872460$0.02$0.02$0.02$0.021$0.090473
1602872520$0.05$0.05$0.02$0.023$0.090469
1602872580$0.03$0.03$0.02$0.028$0.090454
1602872640$0.02$0.02$0.02$0.0251$0.090357
1602872700$0.02$0.02$0.02$0.021$0.090356
1602872760$0.02$0.02$0.02$0.025$0.090346
1602872880$0.02$0.02$0.02$0.023$0.09034
1602872940$0.02$0.02$0.02$0.025$0.090331
1602873000$0.02$0.03$0.02$0.027$0.090318
1602873060$0.02$0.02$0.02$0.026$0.090307
1602873180$0.02$0.02$0.02$0.02404$0.089552
1602873240$0.02$0.02$0.02$0.0221$0.089513
1602873300$0.02$0.02$0.02$0.027$0.0895
1602873360$0.02$0.02$0.02$0.02206$0.089122
1602873420$0.02$0.02$0.01$0.01411$0.088378
1602873480$0.02$0.02$0.01$0.0111$0.088358
1602873540$0.02$0.03$0.01$0.0138$0.088282
1602873600$0.02$0.02$0.01$0.01226$0.087823
1602873660$0.01$0.01$0.01$0.017$0.087809
1602873780$0.02$0.02$0.01$0.017$0.087796
1602873840$0.02$0.02$0.02$0.021$0.087795
1602873900$0.02$0.02$0.01$0.0132$0.087738
1602873960$0.02$0.02$0.02$0.0210$0.087721
1602874020$0.01$0.01$0.01$0.014$0.087713
1602874080$0.01$0.02$0.01$0.0117$0.08768
1602874140$0.02$0.02$0.01$0.0112$0.087658
1602874200$0.01$0.01$0.01$0.0130$0.087598
1602874260$0.01$0.01$0.01$0.0122$0.087554
1602874320$0.01$0.01$0.01$0.012$0.08755
1602874380$0.01$0.02$0.01$0.01113$0.087325
1602874440$0.02$0.02$0.01$0.0129$0.087269
1602874500$0.01$0.02$0.01$0.0217$0.087235
1602874560$0.01$0.01$0.01$0.0112$0.087211
1602874620$0.01$0.01$0.01$0.011$0.087209
1602874680$0.02$0.02$0.02$0.0275$0.08708
1602874800$0.01$0.01$0.01$0.0110$0.08706
1602874860$0.01$0.02$0.01$0.0235$0.086994
1602874920$0.02$0.02$0.01$0.0130$0.086935
1602874980$0.02$0.02$0.01$0.0110$0.086917
1602875040$0.01$0.01$0.01$0.0112$0.086893
1602875100$0.01$0.02$0.01$0.023$0.086888
1602875160$0.01$0.01$0.01$0.015$0.086878
1602875220$0.01$0.01$0.01$0.0150$0.08678
1602875280$0.01$0.01$0.01$0.011$0.086778
1602875340$0.02$0.02$0.02$0.024$0.086771
1602875400$0.02$0.02$0.02$0.021$0.086769
1602875460$0.01$0.01$0.01$0.0111$0.086748
1602875520$0.01$0.01$0.01$0.012$0.086744
1602875580$0.01$0.02$0.01$0.0159$0.086629
1602875640$0.02$0.02$0.01$0.014$0.086622
1602875700$0.01$0.02$0.01$0.027$0.086609
1602875820$0.01$0.01$0.01$0.013$0.086603
1602875880$0.01$0.01$0.01$0.014$0.086595
1602875940$0.02$0.02$0.01$0.0119$0.086558
1602876000$0.01$0.02$0.01$0.0153$0.086455
1602876060$0.01$0.01$0.01$0.018$0.08644
1602876120$0.01$0.01$0.01$0.012$0.086436
1602876180$0.01$0.01$0.01$0.014$0.086428
1602876240$0.02$0.02$0.01$0.01102$0.086243
1602876300$0.01$0.01$0.01$0.01181$0.085894
1602876360$0.01$0.01$0.01$0.013$0.085888
1602876420$0.01$0.02$0.01$0.0216$0.085859
1602876480$0.01$0.01$0.01$0.0111$0.085838
1602876540$0.01$0.01$0.01$0.0114$0.085811
1602876600$0.02$0.02$0.02$0.024$0.085804
1602876660$0.01$0.01$0.01$0.012$0.0858
1602876720$0.02$0.02$0.01$0.0210$0.085783
1602876780$0.01$0.01$0.01$0.012$0.08578
1602876840$0.01$0.02$0.01$0.0136$0.085713
1602876900$0.01$0.01$0.01$0.014$0.085706
1602877080$0.01$0.01$0.01$0.012$0.085702
1602877140$0.02$0.02$0.02$0.021$0.0857
1602877200$0.01$0.02$0.01$0.0222$0.085659
1602877260$0.02$0.02$0.01$0.0117$0.085627
1602877320$0.01$0.01$0.01$0.011$0.085625
1602877380$0.01$0.01$0.01$0.014$0.085617
1602877440$0.01$0.02$0.01$0.0111$0.085597
1602877500$0.01$0.02$0.01$0.0133$0.085537
1602877560$0.01$0.02$0.01$0.0211$0.085516
1602877620$0.02$0.02$0.01$0.0142$0.085444
1602877680$0.01$0.01$0.01$0.0167$0.085317
1602877740$0.01$0.02$0.01$0.0283$0.085181
1602877800$0.02$0.02$0.01$0.0167$0.085072
1602877860$0.01$0.02$0.01$0.0220$0.085035
1602877920$0.01$0.01$0.01$0.0130$0.084979
1602877980$0.02$0.02$0.02$0.0223$0.084942
1602878040$0.01$0.02$0.01$0.011,187$0.08306
1602878100$0.01$0.02$0.01$0.01427$0.082313
1602878160$0.01$0.02$0.01$0.0224$0.082275
1602878220$0.01$0.01$0.01$0.01109$0.082087
1602878280$0.02$0.02$0.01$0.0193$0.081928
1602878340$0.02$0.02$0.02$0.0212$0.08191
1602878400$0.01$0.01$0.01$0.01215$0.081544
1602878460$0.01$0.02$0.01$0.01167$0.081285
1602878520$0.01$0.02$0.01$0.0163$0.08118
1602878580$0.01$0.02$0.01$0.01787$0.079941
1602878640$0.01$0.02$0.01$0.0229$0.079895
1602878700$0.02$0.04$0.01$0.01676$0.078975
1602878760$0.02$0.02$0.01$0.0280$0.078857
1602878820$0.01$0.02$0.01$0.0288$0.078726
1602878880$0.02$0.02$0.01$0.02141$0.078514
1602878940$0.02$0.02$0.01$0.01905$0.0772
1602879000$0.01$0.02$0.01$0.01142$0.077003
1602879060$0.01$0.01$0.01$0.0139$0.076942
1602879120$0.01$0.01$0.01$0.0128$0.076904
1602879180$0.01$0.01$0.01$0.0117$0.076879
1602879240$0.01$0.02$0.01$0.01142$0.076675