SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Feb22P450.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$4.30$4.33$4.30$4.338$4.315
1640961060$4.22$4.22$4.17$4.172$4.291
1640961120$4.13$4.13$4.13$4.131$4.276363
1640961240$4.20$4.20$4.20$4.201$4.27
1640961300$4.11$4.11$4.11$4.112$4.247142
1640961480$4.17$4.17$4.17$4.171$4.242
1640961540$4.10$4.10$4.10$4.105$4.2065
1640961840$4.22$4.22$4.22$4.224$4.20875
1640962080$4.34$4.34$4.33$4.333$4.222962
1640962620$4.20$4.20$4.20$4.201$4.222142
1640962680$4.23$4.23$4.23$4.2330$4.227288
1640962740$4.29$4.29$4.29$4.291$4.227288
1640962860$4.50$4.50$4.50$4.506$4.252461
1640963040$4.33$4.33$4.33$4.3335$4.2796
1640963280$4.20$4.20$4.20$4.201$4.278811
1640963340$4.22$4.26$4.22$4.264$4.276952
1640963400$4.22$4.22$4.22$4.221$4.276415
1640963460$4.26$4.26$4.26$4.261$4.276261
1640963520$4.28$4.28$4.28$4.284$4.276396
1640963820$4.21$4.21$4.21$4.2115$4.268492
1640964120$4.23$4.23$4.23$4.231$4.268188
1640964240$4.25$4.25$4.25$4.251$4.268046
1640964360$4.20$4.20$4.20$4.205$4.265488
1640964900$4.26$4.26$4.26$4.261$4.265447
1640964960$4.26$4.26$4.26$4.265$4.265251
1640965260$4.33$4.34$4.33$4.3432$4.279122
1640965500$4.28$4.28$4.28$4.2815$4.279193
1640965620$4.31$4.32$4.31$4.311,510$4.309504
1640965680$4.30$4.30$4.30$4.306$4.309471
1640965860$4.35$4.35$4.35$4.355$4.309589
1640966160$4.20$4.20$4.20$4.205$4.309269
1640966220$4.19$4.21$4.19$4.213$4.309078
1640966340$4.20$4.20$4.20$4.205$4.308761
1640966580$4.28$4.28$4.28$4.283$4.308711
1640966760$4.26$4.26$4.26$4.261$4.308683
1640966880$4.29$4.29$4.28$4.282$4.308655
1640966940$4.27$4.27$4.27$4.273$4.308588
1640967000$4.28$4.28$4.28$4.282$4.308555
1640967420$4.22$4.22$4.22$4.227$4.308199
1640967600$4.20$4.20$4.20$4.202$4.308074
1640967720$4.16$4.16$4.16$4.161$4.307989
1640968020$4.17$4.17$4.16$4.162$4.307825
1640968080$4.16$4.16$4.16$4.162$4.307656
1640968260$4.17$4.17$4.17$4.171$4.307577
1640968440$4.21$4.21$4.21$4.215$4.307298
1640968740$4.23$4.23$4.23$4.2314$4.306685
1640968980$4.15$4.15$4.15$4.151$4.306596
1640969580$4.24$4.25$4.24$4.2513$4.306172
1640969640$4.27$4.27$4.27$4.271$4.306151
1640969700$4.22$4.22$4.22$4.221$4.306103
1640970000$4.30$4.30$4.30$4.301$4.306099
1640970180$4.22$4.22$4.22$4.2225$4.304908
1640970960$4.29$4.29$4.29$4.2910$4.304826
1640971020$4.29$4.30$4.26$4.3032$4.30457
1640971080$4.35$4.35$4.35$4.351$4.304594
1640971320$4.36$4.36$4.36$4.362$4.304654
1640971680$4.30$4.30$4.30$4.305$4.304641
1640971740$4.32$4.32$4.32$4.3210$4.304724
1640971980$4.35$4.35$4.34$4.358$4.304912
1640972100$4.32$4.32$4.32$4.3240$4.305227
1640972400$4.19$4.19$4.19$4.191$4.305167
1640972460$4.20$4.20$4.20$4.201$4.305112
1640972820$4.28$4.28$4.28$4.2825$4.304788
1640972880$4.27$4.27$4.26$4.2640$4.304076
1640973120$4.21$4.21$4.21$4.218$4.303698
1640973180$4.22$4.22$4.22$4.2220$4.302865
1640973300$4.21$4.21$4.21$4.211$4.302819
1640973660$4.13$4.13$4.13$4.131$4.302733
1640973720$4.14$4.14$4.14$4.141$4.302652
1640973900$4.09$4.13$4.09$4.132$4.302461
1640974020$4.12$4.12$4.12$4.121$4.302371
1640974140$4.14$4.14$4.12$4.124$4.302029
1640974260$4.12$4.12$4.12$4.125$4.30158
1640974320$4.12$4.13$4.12$4.134$4.301232
1640974800$4.12$4.12$4.12$4.122$4.301053
1640974980$4.08$4.08$4.08$4.081$4.300944
1640975160$4.07$4.07$4.07$4.0715$4.299252
1640975340$4.06$4.06$4.06$4.066$4.298553
1640975580$4.06$4.06$4.06$4.061$4.298437
1640975880$4.09$4.09$4.09$4.091$4.298335
1640976180$4.12$4.12$4.12$4.121$4.298249
1640976420$4.12$4.12$4.12$4.125$4.297816
1640976600$4.12$4.12$4.12$4.121$4.29773
1640976660$4.14$4.14$4.12$4.1212$4.296798
1640976900$4.05$4.05$4.05$4.055$4.296204
1640976960$4.06$4.06$4.06$4.061$4.296091
1640977020$4.07$4.07$4.07$4.072$4.295874
1640977080$4.05$4.05$4.05$4.051$4.295756
1640977440$4.02$4.02$4.02$4.021$4.295623
1640977680$4.00$4.03$4.00$4.02561$4.235088
1640977740$4.02$4.03$4.02$4.03231$4.218372
1640977800$4.02$4.03$4.01$4.0242$4.215476
1640977860$4.02$4.03$4.02$4.0342$4.212739
1640977920$4.04$4.04$4.03$4.0315$4.211848
1640977980$4.02$4.03$4.02$4.036$4.211472
1640978040$4.05$4.05$4.04$4.044$4.211246
1640978160$4.08$4.08$4.08$4.081$4.211202
1640978820$4.11$4.11$4.11$4.111$4.211168
1640979180$4.04$4.05$4.04$4.052$4.211057
1640979420$4.07$4.07$4.07$4.071$4.21101
1640979480$4.07$4.07$4.07$4.071$4.210962
1640980080$4.07$4.08$4.07$4.0822$4.20994
1640980140$4.08$4.08$4.08$4.081$4.209897
1640980740$4.13$4.13$4.13$4.135$4.209764
1640980860$4.02$4.02$4.02$4.021$4.209701
1640981040$4.03$4.03$4.03$4.031$4.209642
1640981460$4.03$4.03$4.03$4.031$4.209583
1640981580$4.07$4.07$4.07$4.071$4.209536
1640981640$4.10$4.10$4.10$4.101$4.2095
1640982120$4.07$4.07$4.07$4.071$4.209454
1640982480$3.99$3.99$3.99$3.9910$4.208731
1640982660$4.00$4.00$4.00$4.005$4.208388
1640982720$4.03$4.03$4.03$4.0310$4.207803
1640982780$4.05$4.05$4.05$4.053$4.207648
1640982900$4.07$4.07$4.07$4.072$4.207558
1640983140$4.07$4.07$4.07$4.075$4.207333
1640983380$4.02$4.02$4.02$4.021$4.207272
1640983500$3.95$3.95$3.95$3.951$4.207188
1640983560$3.94$3.94$3.91$3.9121$4.205173
1640983620$3.95$3.95$3.95$3.95160$4.192584
1640983740$3.99$3.99$3.99$3.99100$4.186524
1640983920$4.28$4.28$4.28$4.282$4.186579
1640983980$4.20$4.20$4.18$4.18100$4.186458
1640984040$4.25$4.25$4.25$4.255$4.18655
1640984100$4.30$4.30$4.30$4.301$4.186583
1640984160$4.32$4.32$4.32$4.325$4.186776
1640984280$4.29$4.29$4.29$4.298$4.187015
1640984340$4.28$4.35$4.26$4.3538$4.188015
1640984580$4.22$4.22$4.22$4.221$4.188024