SPY18Feb22P450.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY18Feb22P450.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $4.30 | $4.33 | $4.30 | $4.33 | 8 | $4.315 |
| 1640961060 | $4.22 | $4.22 | $4.17 | $4.17 | 2 | $4.291 |
| 1640961120 | $4.13 | $4.13 | $4.13 | $4.13 | 1 | $4.276363 |
| 1640961240 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.27 |
| 1640961300 | $4.11 | $4.11 | $4.11 | $4.11 | 2 | $4.247142 |
| 1640961480 | $4.17 | $4.17 | $4.17 | $4.17 | 1 | $4.242 |
| 1640961540 | $4.10 | $4.10 | $4.10 | $4.10 | 5 | $4.2065 |
| 1640961840 | $4.22 | $4.22 | $4.22 | $4.22 | 4 | $4.20875 |
| 1640962080 | $4.34 | $4.34 | $4.33 | $4.33 | 3 | $4.222962 |
| 1640962620 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.222142 |
| 1640962680 | $4.23 | $4.23 | $4.23 | $4.23 | 30 | $4.227288 |
| 1640962740 | $4.29 | $4.29 | $4.29 | $4.29 | 1 | $4.227288 |
| 1640962860 | $4.50 | $4.50 | $4.50 | $4.50 | 6 | $4.252461 |
| 1640963040 | $4.33 | $4.33 | $4.33 | $4.33 | 35 | $4.2796 |
| 1640963280 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.278811 |
| 1640963340 | $4.22 | $4.26 | $4.22 | $4.26 | 4 | $4.276952 |
| 1640963400 | $4.22 | $4.22 | $4.22 | $4.22 | 1 | $4.276415 |
| 1640963460 | $4.26 | $4.26 | $4.26 | $4.26 | 1 | $4.276261 |
| 1640963520 | $4.28 | $4.28 | $4.28 | $4.28 | 4 | $4.276396 |
| 1640963820 | $4.21 | $4.21 | $4.21 | $4.21 | 15 | $4.268492 |
| 1640964120 | $4.23 | $4.23 | $4.23 | $4.23 | 1 | $4.268188 |
| 1640964240 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.268046 |
| 1640964360 | $4.20 | $4.20 | $4.20 | $4.20 | 5 | $4.265488 |
| 1640964900 | $4.26 | $4.26 | $4.26 | $4.26 | 1 | $4.265447 |
| 1640964960 | $4.26 | $4.26 | $4.26 | $4.26 | 5 | $4.265251 |
| 1640965260 | $4.33 | $4.34 | $4.33 | $4.34 | 32 | $4.279122 |
| 1640965500 | $4.28 | $4.28 | $4.28 | $4.28 | 15 | $4.279193 |
| 1640965620 | $4.31 | $4.32 | $4.31 | $4.31 | 1,510 | $4.309504 |
| 1640965680 | $4.30 | $4.30 | $4.30 | $4.30 | 6 | $4.309471 |
| 1640965860 | $4.35 | $4.35 | $4.35 | $4.35 | 5 | $4.309589 |
| 1640966160 | $4.20 | $4.20 | $4.20 | $4.20 | 5 | $4.309269 |
| 1640966220 | $4.19 | $4.21 | $4.19 | $4.21 | 3 | $4.309078 |
| 1640966340 | $4.20 | $4.20 | $4.20 | $4.20 | 5 | $4.308761 |
| 1640966580 | $4.28 | $4.28 | $4.28 | $4.28 | 3 | $4.308711 |
| 1640966760 | $4.26 | $4.26 | $4.26 | $4.26 | 1 | $4.308683 |
| 1640966880 | $4.29 | $4.29 | $4.28 | $4.28 | 2 | $4.308655 |
| 1640966940 | $4.27 | $4.27 | $4.27 | $4.27 | 3 | $4.308588 |
| 1640967000 | $4.28 | $4.28 | $4.28 | $4.28 | 2 | $4.308555 |
| 1640967420 | $4.22 | $4.22 | $4.22 | $4.22 | 7 | $4.308199 |
| 1640967600 | $4.20 | $4.20 | $4.20 | $4.20 | 2 | $4.308074 |
| 1640967720 | $4.16 | $4.16 | $4.16 | $4.16 | 1 | $4.307989 |
| 1640968020 | $4.17 | $4.17 | $4.16 | $4.16 | 2 | $4.307825 |
| 1640968080 | $4.16 | $4.16 | $4.16 | $4.16 | 2 | $4.307656 |
| 1640968260 | $4.17 | $4.17 | $4.17 | $4.17 | 1 | $4.307577 |
| 1640968440 | $4.21 | $4.21 | $4.21 | $4.21 | 5 | $4.307298 |
| 1640968740 | $4.23 | $4.23 | $4.23 | $4.23 | 14 | $4.306685 |
| 1640968980 | $4.15 | $4.15 | $4.15 | $4.15 | 1 | $4.306596 |
| 1640969580 | $4.24 | $4.25 | $4.24 | $4.25 | 13 | $4.306172 |
| 1640969640 | $4.27 | $4.27 | $4.27 | $4.27 | 1 | $4.306151 |
| 1640969700 | $4.22 | $4.22 | $4.22 | $4.22 | 1 | $4.306103 |
| 1640970000 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.306099 |
| 1640970180 | $4.22 | $4.22 | $4.22 | $4.22 | 25 | $4.304908 |
| 1640970960 | $4.29 | $4.29 | $4.29 | $4.29 | 10 | $4.304826 |
| 1640971020 | $4.29 | $4.30 | $4.26 | $4.30 | 32 | $4.30457 |
| 1640971080 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $4.304594 |
| 1640971320 | $4.36 | $4.36 | $4.36 | $4.36 | 2 | $4.304654 |
| 1640971680 | $4.30 | $4.30 | $4.30 | $4.30 | 5 | $4.304641 |
| 1640971740 | $4.32 | $4.32 | $4.32 | $4.32 | 10 | $4.304724 |
| 1640971980 | $4.35 | $4.35 | $4.34 | $4.35 | 8 | $4.304912 |
| 1640972100 | $4.32 | $4.32 | $4.32 | $4.32 | 40 | $4.305227 |
| 1640972400 | $4.19 | $4.19 | $4.19 | $4.19 | 1 | $4.305167 |
| 1640972460 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.305112 |
| 1640972820 | $4.28 | $4.28 | $4.28 | $4.28 | 25 | $4.304788 |
| 1640972880 | $4.27 | $4.27 | $4.26 | $4.26 | 40 | $4.304076 |
| 1640973120 | $4.21 | $4.21 | $4.21 | $4.21 | 8 | $4.303698 |
| 1640973180 | $4.22 | $4.22 | $4.22 | $4.22 | 20 | $4.302865 |
| 1640973300 | $4.21 | $4.21 | $4.21 | $4.21 | 1 | $4.302819 |
| 1640973660 | $4.13 | $4.13 | $4.13 | $4.13 | 1 | $4.302733 |
| 1640973720 | $4.14 | $4.14 | $4.14 | $4.14 | 1 | $4.302652 |
| 1640973900 | $4.09 | $4.13 | $4.09 | $4.13 | 2 | $4.302461 |
| 1640974020 | $4.12 | $4.12 | $4.12 | $4.12 | 1 | $4.302371 |
| 1640974140 | $4.14 | $4.14 | $4.12 | $4.12 | 4 | $4.302029 |
| 1640974260 | $4.12 | $4.12 | $4.12 | $4.12 | 5 | $4.30158 |
| 1640974320 | $4.12 | $4.13 | $4.12 | $4.13 | 4 | $4.301232 |
| 1640974800 | $4.12 | $4.12 | $4.12 | $4.12 | 2 | $4.301053 |
| 1640974980 | $4.08 | $4.08 | $4.08 | $4.08 | 1 | $4.300944 |
| 1640975160 | $4.07 | $4.07 | $4.07 | $4.07 | 15 | $4.299252 |
| 1640975340 | $4.06 | $4.06 | $4.06 | $4.06 | 6 | $4.298553 |
| 1640975580 | $4.06 | $4.06 | $4.06 | $4.06 | 1 | $4.298437 |
| 1640975880 | $4.09 | $4.09 | $4.09 | $4.09 | 1 | $4.298335 |
| 1640976180 | $4.12 | $4.12 | $4.12 | $4.12 | 1 | $4.298249 |
| 1640976420 | $4.12 | $4.12 | $4.12 | $4.12 | 5 | $4.297816 |
| 1640976600 | $4.12 | $4.12 | $4.12 | $4.12 | 1 | $4.29773 |
| 1640976660 | $4.14 | $4.14 | $4.12 | $4.12 | 12 | $4.296798 |
| 1640976900 | $4.05 | $4.05 | $4.05 | $4.05 | 5 | $4.296204 |
| 1640976960 | $4.06 | $4.06 | $4.06 | $4.06 | 1 | $4.296091 |
| 1640977020 | $4.07 | $4.07 | $4.07 | $4.07 | 2 | $4.295874 |
| 1640977080 | $4.05 | $4.05 | $4.05 | $4.05 | 1 | $4.295756 |
| 1640977440 | $4.02 | $4.02 | $4.02 | $4.02 | 1 | $4.295623 |
| 1640977680 | $4.00 | $4.03 | $4.00 | $4.02 | 561 | $4.235088 |
| 1640977740 | $4.02 | $4.03 | $4.02 | $4.03 | 231 | $4.218372 |
| 1640977800 | $4.02 | $4.03 | $4.01 | $4.02 | 42 | $4.215476 |
| 1640977860 | $4.02 | $4.03 | $4.02 | $4.03 | 42 | $4.212739 |
| 1640977920 | $4.04 | $4.04 | $4.03 | $4.03 | 15 | $4.211848 |
| 1640977980 | $4.02 | $4.03 | $4.02 | $4.03 | 6 | $4.211472 |
| 1640978040 | $4.05 | $4.05 | $4.04 | $4.04 | 4 | $4.211246 |
| 1640978160 | $4.08 | $4.08 | $4.08 | $4.08 | 1 | $4.211202 |
| 1640978820 | $4.11 | $4.11 | $4.11 | $4.11 | 1 | $4.211168 |
| 1640979180 | $4.04 | $4.05 | $4.04 | $4.05 | 2 | $4.211057 |
| 1640979420 | $4.07 | $4.07 | $4.07 | $4.07 | 1 | $4.21101 |
| 1640979480 | $4.07 | $4.07 | $4.07 | $4.07 | 1 | $4.210962 |
| 1640980080 | $4.07 | $4.08 | $4.07 | $4.08 | 22 | $4.20994 |
| 1640980140 | $4.08 | $4.08 | $4.08 | $4.08 | 1 | $4.209897 |
| 1640980740 | $4.13 | $4.13 | $4.13 | $4.13 | 5 | $4.209764 |
| 1640980860 | $4.02 | $4.02 | $4.02 | $4.02 | 1 | $4.209701 |
| 1640981040 | $4.03 | $4.03 | $4.03 | $4.03 | 1 | $4.209642 |
| 1640981460 | $4.03 | $4.03 | $4.03 | $4.03 | 1 | $4.209583 |
| 1640981580 | $4.07 | $4.07 | $4.07 | $4.07 | 1 | $4.209536 |
| 1640981640 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $4.2095 |
| 1640982120 | $4.07 | $4.07 | $4.07 | $4.07 | 1 | $4.209454 |
| 1640982480 | $3.99 | $3.99 | $3.99 | $3.99 | 10 | $4.208731 |
| 1640982660 | $4.00 | $4.00 | $4.00 | $4.00 | 5 | $4.208388 |
| 1640982720 | $4.03 | $4.03 | $4.03 | $4.03 | 10 | $4.207803 |
| 1640982780 | $4.05 | $4.05 | $4.05 | $4.05 | 3 | $4.207648 |
| 1640982900 | $4.07 | $4.07 | $4.07 | $4.07 | 2 | $4.207558 |
| 1640983140 | $4.07 | $4.07 | $4.07 | $4.07 | 5 | $4.207333 |
| 1640983380 | $4.02 | $4.02 | $4.02 | $4.02 | 1 | $4.207272 |
| 1640983500 | $3.95 | $3.95 | $3.95 | $3.95 | 1 | $4.207188 |
| 1640983560 | $3.94 | $3.94 | $3.91 | $3.91 | 21 | $4.205173 |
| 1640983620 | $3.95 | $3.95 | $3.95 | $3.95 | 160 | $4.192584 |
| 1640983740 | $3.99 | $3.99 | $3.99 | $3.99 | 100 | $4.186524 |
| 1640983920 | $4.28 | $4.28 | $4.28 | $4.28 | 2 | $4.186579 |
| 1640983980 | $4.20 | $4.20 | $4.18 | $4.18 | 100 | $4.186458 |
| 1640984040 | $4.25 | $4.25 | $4.25 | $4.25 | 5 | $4.18655 |
| 1640984100 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.186583 |
| 1640984160 | $4.32 | $4.32 | $4.32 | $4.32 | 5 | $4.186776 |
| 1640984280 | $4.29 | $4.29 | $4.29 | $4.29 | 8 | $4.187015 |
| 1640984340 | $4.28 | $4.35 | $4.26 | $4.35 | 38 | $4.188015 |
| 1640984580 | $4.22 | $4.22 | $4.22 | $4.22 | 1 | $4.188024 |