SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Feb22P450.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643639400$14.71$14.71$14.71$14.711$14.71
1643639520$15.00$15.02$15.00$15.0211$14.9775
1643639700$13.88$13.88$13.88$13.885$14.654705
1643639760$13.80$13.80$13.66$13.6811$14.2725
1643639880$13.89$13.89$13.89$13.891$14.25931
1643639940$13.71$13.71$13.66$13.6612$14.086341
1643640000$13.64$13.64$13.44$13.4410$13.973333
1643640060$13.45$13.52$13.41$13.4111$13.879516
1643640120$13.48$13.58$13.48$13.5825$13.79
1643640300$13.44$13.44$13.44$13.441$13.786022
1643640360$13.69$13.69$13.69$13.691$13.784943
1643640420$13.65$13.65$13.65$13.651$13.783444
1643640480$13.71$13.71$13.64$13.6411$13.768514
1643640540$13.80$13.92$13.80$13.923$13.770576
1643640660$13.89$13.89$13.68$13.6822$13.758095
1643640720$13.47$13.47$13.09$13.094$13.743384
1643640900$13.03$13.03$13.03$13.031$13.737938
1643640960$12.94$12.94$12.94$12.941$13.731893
1643641080$13.07$13.07$13.07$13.072$13.722014
1643641200$12.52$12.56$12.41$12.414$13.685869
1643641260$12.38$12.38$12.38$12.385$13.640209
1643641320$12.34$12.34$12.28$12.284$13.604013
1643641380$12.30$12.37$12.30$12.376$13.55379
1643641440$12.40$12.40$12.40$12.401$13.546298
1643641500$12.44$12.45$12.44$12.4511$13.473151
1643641680$12.03$12.03$12.03$12.031$13.464457
1643641800$11.76$11.76$11.73$11.7311$13.358361
1643641920$11.71$11.71$11.69$11.6939$13.060555
1643642160$11.66$11.79$11.62$11.6985$12.669069
1643642280$11.77$11.77$11.57$11.572$12.662475
1643642460$11.73$11.78$11.73$11.783$12.65366
1643642640$11.53$11.53$11.53$11.531$12.65
1643642700$11.50$11.50$11.50$11.502$12.642556
1643642880$11.80$11.80$11.80$11.801$12.639838
1643642940$12.00$12.00$12.00$12.002$12.635737
1643643060$12.14$12.14$12.00$12.003$12.630126
1643643300$11.70$11.70$11.70$11.701$12.627183
1643643360$11.70$11.84$11.70$11.8430$12.55026
1643643420$11.90$12.05$11.84$12.00122$12.395106
1643643480$12.00$12.00$12.00$12.0050$12.356969
1643643600$12.10$12.10$12.09$12.0911$12.351606
1643643780$11.86$11.86$11.86$11.8610$12.342486
1643643840$11.81$11.83$11.81$11.836$12.336807
1643643960$12.12$12.19$12.12$12.1614$12.332772
1643644140$11.95$12.02$11.95$12.0211$12.325508
1643644260$11.58$11.58$11.58$11.581$12.324203
1643644500$11.43$11.45$11.40$11.4017$12.298163
1643644560$11.49$11.49$11.49$11.492$12.295423
1643645040$11.24$11.24$11.24$11.242$12.291858
1643645220$11.42$11.42$11.42$11.422$12.288922
1643645280$11.46$11.46$11.46$11.461$12.287529
1643645400$11.76$11.76$11.76$11.762$12.285762
1643645460$11.91$11.91$11.91$11.911$12.285133
1643645580$11.63$11.63$11.55$11.552$12.282816
1643645700$11.59$11.59$11.59$11.592$12.280514
1643645880$11.83$11.83$11.83$11.832$12.279023
1643645940$11.83$11.83$11.83$11.8350$12.244694
1643646120$12.00$12.00$12.00$12.001$12.24432
1643646240$12.00$12.00$12.00$12.001$12.243948
1643646300$11.83$11.83$11.83$11.832$12.242689
1643646480$11.74$11.74$11.74$11.741$12.241927
1643646720$11.73$11.73$11.73$11.732$12.240378
1643646780$11.32$11.32$11.32$11.321$12.238987
1643646900$11.40$11.40$11.40$11.401$12.237722
1643646960$11.50$11.50$11.50$11.5010$12.22676
1643647200$11.40$11.40$11.40$11.402$12.224311
1643647500$11.32$11.32$11.32$11.321$12.222973
1643647560$11.21$11.22$11.21$11.222$12.22
1643647620$11.19$11.19$11.19$11.192$12.21697
1643647680$11.23$11.23$11.09$11.0925$12.18007
1643647740$10.97$10.97$10.97$10.971$12.178356
1643647860$10.83$10.83$10.70$10.7081$12.027598
1643647920$10.63$10.65$10.60$10.6010$12.009974
1643647980$10.58$10.58$10.50$10.5010$11.991561
1643648100$10.40$10.40$10.40$10.409$11.974007
1643648160$10.41$10.41$10.41$10.412$11.970183
1643648340$10.42$10.42$10.42$10.425$11.960765
1643648400$10.45$10.45$10.45$10.451$11.958932
1643648460$10.40$10.40$10.40$10.401$11.957042
1643648520$10.51$10.52$10.51$10.523$11.951823
1643648580$10.54$10.54$10.54$10.5410$11.934976
1643648700$10.46$10.47$10.35$10.3535$11.874696
1643648760$10.46$10.46$10.46$10.462$11.871462
1643648820$10.40$10.40$10.40$10.405$11.863102
1643648880$10.56$10.56$10.56$10.561$11.861623
1643648940$10.65$10.65$10.65$10.652$11.858878
1643649000$10.59$10.59$10.59$10.592$11.856011
1643649060$10.60$10.60$10.57$10.5716$11.833207
1643649120$10.61$10.62$10.61$10.622$11.830509
1643649300$10.62$10.62$10.62$10.621$11.82917
1643649360$10.55$10.55$10.50$10.504$11.823425
1643649420$10.36$10.40$10.36$10.4016$11.798344
1643649480$10.30$10.30$10.21$10.2111$11.78047
1643649600$10.25$10.25$10.25$10.252$11.777203
1643649780$10.40$10.40$10.40$10.401$11.775735
1643649840$10.53$10.73$10.53$10.7313$11.759337
1643649900$10.85$10.88$10.85$10.8845$11.718403
1643649960$10.75$10.75$10.69$10.692$11.716402
1643650020$10.56$10.56$10.56$10.562$11.71409
1643650260$10.36$10.36$10.33$10.336$11.705984
1643650560$10.60$10.60$10.60$10.601$11.704885
1643650740$10.42$10.42$10.42$10.421$11.703611
1643650920$10.42$10.42$10.34$10.3827$11.668937
1643651040$10.32$10.42$10.32$10.3814$11.651849
1643651100$10.37$10.37$10.20$10.204$11.646818
1643651220$10.12$10.12$10.10$10.104$11.640983
1643651280$10.11$10.11$9.99$9.9918$11.61372
1643651340$9.95$9.95$9.95$9.956$11.604486
1643651460$10.06$10.06$10.06$10.06250$11.314387
1643651520$9.98$9.98$9.98$9.985$11.309393
1643651580$9.90$9.90$9.89$9.892$11.307279
1643651640$9.93$9.93$9.93$9.931$11.30625
1643651700$9.87$9.87$9.87$9.875$11.300907
1643651760$9.81$9.83$9.77$9.779$11.291005
1643651820$9.77$9.80$9.77$9.804$11.286565
1643651880$9.79$9.85$9.77$9.8020$11.265032
1643651940$9.79$9.79$9.79$9.791$11.263962
1643652060$9.97$9.97$9.97$9.972$11.262086
1643652240$9.98$10.01$9.96$10.0122$11.241868
1643652300$10.00$10.00$10.00$10.002$11.240099
1643652600$9.89$9.89$9.89$9.892$11.238179
1643652960$9.98$9.98$9.98$9.981$11.237285
1643653020$9.90$9.90$9.80$9.8010$11.227388
1643653080$9.83$9.83$9.83$9.832$11.225419
1643653260$9.75$9.75$9.75$9.753$11.222306
1643653320$9.70$9.70$9.70$9.705$11.216972
1643653500$9.73$9.73$9.73$9.733$11.213853
1643653620$9.90$9.90$9.90$9.908$11.206543
1643653680$10.00$10.00$10.00$10.001$11.205705
1643653740$10.10$10.10$10.10$10.102$11.20417
1643653860$10.13$10.20$10.13$10.2044$11.174242
1643653920$10.15$10.15$10.15$10.151$11.173553
1643653980$10.05$10.05$10.05$10.05111$11.09546
1643654040$10.20$10.20$10.20$10.2010$11.089887
1643654280$9.90$9.90$9.90$9.9010$11.082529
1643654340$9.89$9.89$9.89$9.892$11.081056
1643654520$9.81$9.81$9.81$9.812$11.079487
1643654580$9.85$9.85$9.85$9.851$11.078729
1643654640$10.12$10.12$10.12$10.1210$11.072855
1643654700$10.04$10.06$10.04$10.065$11.069718
1643654760$10.02$10.02$9.99$9.993$11.06778
1643654880$10.09$10.09$10.09$10.091$11.067184
1643655000$9.97$9.97$9.93$9.977$11.062475
1643655180$10.06$10.06$10.06$10.062$11.06126
1643655360$9.95$9.95$9.95$9.952$11.059915
1643655540$10.01$10.01$9.96$10.0131$11.040487
1643655600$9.92$9.92$9.92$9.922$11.039157
1643655780$9.90$9.90$9.90$9.902$11.037806
1643655840$9.81$9.83$9.81$9.8385$10.979401
1643655900$9.72$9.73$9.60$9.6016$10.967986
1643655960$9.62$9.62$9.62$9.622$10.96648
1643656020$9.59$9.59$9.55$9.556$10.96177
1643656080$9.50$9.50$9.45$9.4512$10.951786
1643656140$9.46$9.54$9.46$9.525$10.947793
1643656200$9.49$9.49$9.49$9.4950$10.908668
1643656320$9.48$9.48$9.48$9.482$10.907136
1643656380$9.59$9.59$9.59$9.591$10.90643
1643656500$9.59$9.60$9.59$9.6012$10.898072
1643656560$9.55$9.55$9.46$9.4653$10.860963
1643656620$9.48$9.48$9.48$9.4850$10.826108
1643656680$9.44$9.44$9.42$9.423$10.824002
1643656800$9.49$9.49$9.49$9.492$10.822658
1643656860$9.50$9.50$9.50$9.5050$10.790176
1643656980$9.39$9.39$9.37$9.373$10.788097
1643657040$9.38$9.38$9.32$9.329$10.781777
1643657100$9.35$9.35$9.35$9.351$10.781078
1643657160$9.31$9.33$9.31$9.333$10.778937
1643657280$9.40$9.40$9.40$9.4025$10.762339
1643657340$9.31$9.31$9.31$9.313$10.760245
1643657460$9.31$9.36$9.31$9.3628$10.741574
1643657520$9.38$9.43$9.38$9.406$10.737762
1643657640$9.33$9.33$9.33$9.332$10.736431
1643657700$9.29$9.29$9.29$9.291$10.735748
1643657760$9.38$9.38$9.38$9.3850$10.704467
1643657820$9.34$9.35$9.34$9.3522$10.690845
1643657880$9.38$9.38$9.38$9.3850$10.661572
1643658000$9.33$9.33$9.32$9.324$10.659193
1643658120$9.37$9.37$9.34$9.347$10.655155
1643658180$9.35$9.35$9.35$9.356$10.651684
1643658300$9.28$9.28$9.26$9.2833$10.631891
1643658360$9.28$9.28$9.28$9.281$10.631301
1643658420$9.33$9.40$9.33$9.3681$10.587743
1643658480$9.48$9.48$9.48$9.487$10.584482
1643658540$9.44$9.44$9.44$9.441$10.584001
1643658600$9.37$9.37$9.37$9.3710$10.57892
1643658660$9.48$9.48$9.46$9.4612$10.573411
1643658780$9.54$9.54$9.54$9.543$10.572121
1643659020$9.39$9.39$9.39$9.392$10.571138
1643659080$9.39$9.40$9.39$9.4024$10.559481
1643659140$9.39$9.41$9.39$9.413$10.558055
1643659200$9.41$9.41$9.40$9.408$10.554281
1643659320$9.35$9.44$9.35$9.448$10.550498
1643659380$9.38$9.38$9.35$9.3571$10.517484
1643659440$9.30$9.30$9.30$9.302$10.516518
1643659500$9.33$9.33$9.33$9.333$10.515108
1643659560$9.40$9.40$9.40$9.402$10.514226
1643659620$9.50$9.50$9.46$9.4620$10.505963
1643659680$9.52$9.69$9.52$9.6924$10.497113
1643659740$9.65$9.87$9.65$9.8535$10.4881
1643659800$9.83$9.93$9.83$9.9326$10.482549
1643659860$9.97$10.03$9.97$9.9730$10.476889
1643659920$10.12$10.17$10.12$10.1750$10.47077
1643659980$10.20$10.37$10.20$10.3031$10.468549
1643660040$10.30$10.50$10.30$10.50115$10.468876
1643660100$10.48$10.48$10.46$10.462$10.468877
1643660160$10.33$10.33$10.33$10.332$10.46878
1643660220$10.45$10.47$10.45$10.4712$10.468716
1643660280$10.58$10.58$10.53$10.534$10.468846
1643660340$10.75$10.75$10.68$10.683$10.46909
1643660400$10.36$10.36$10.36$10.362$10.469014
1643660460$10.37$10.37$10.37$10.372$10.468946
1643660520$10.21$10.25$10.02$10.024$10.46847
1643660580$9.75$9.84$9.75$9.844$10.467538
1643660640$9.81$9.81$9.81$9.812$10.467084
1643660700$9.72$9.72$9.71$9.7112$10.463993
1643660760$9.85$9.85$9.85$9.851$10.463782
1643660820$9.82$9.82$9.82$9.822$10.46334
1643660880$9.87$9.90$9.87$9.9028$10.45795
1643660940$9.82$9.82$9.82$9.822$10.457517
1643661060$9.91$9.91$9.91$9.915$10.456587
1643661120$9.45$9.48$9.45$9.482$10.455914
1643661180$9.40$9.40$9.34$9.388$10.452944
1643661240$9.25$9.25$9.22$9.253$10.451713
1643661300$9.22$9.23$9.22$9.2351$10.431003
1643661360$9.22$9.27$9.22$9.275$10.429027
1643661420$9.29$9.31$9.29$9.2915$10.4234
1643661480$9.48$9.48$9.48$9.482$10.422777
1643661600$9.43$9.43$9.40$9.4326$10.414275
1643661660$9.50$9.50$9.50$9.501$10.413976
1643661720$9.49$9.49$9.40$9.448$10.411386
1643661780$9.41$9.51$9.38$9.386$10.409475
1643661840$9.41$9.44$9.41$9.444$10.408195
1643661900$9.55$9.55$9.38$9.384$10.40697
1643661960$9.44$9.49$9.36$9.3711$10.403464
1643662020$9.30$9.30$9.21$9.2122$10.395393
1643662080$9.18$9.18$9.09$9.099$10.391739
1643662140$9.08$9.08$8.96$8.9612$10.386461
1643662200$8.90$9.11$8.58$8.6034$10.369589
1643662260$8.70$8.77$8.69$8.77265$10.241744
1643662320$8.72$8.76$8.64$8.6671$10.209863
1643662380$8.61$8.65$8.59$8.5920$10.200939
1643662440$8.61$8.66$8.41$8.43136$10.139819
1643662500$8.52$8.63$8.47$8.6310$10.135425
1643662560$8.58$8.65$8.47$8.4799$10.093658
1643662620$8.43$8.43$8.34$8.39117$10.042936
1643662680$8.45$8.46$8.34$8.4647$10.023531
1643662740$8.40$8.47$8.35$8.46133$9.970243
1643662800$8.58$8.80$8.58$8.8074$9.947111
1643662860$8.80$8.85$8.72$8.8559$9.931564
1643662920$8.94$9.00$8.94$9.0028$9.925039
1643662980$9.02$9.09$9.02$9.0983$9.907642
1643663100$8.93$8.93$8.93$8.931$9.907415
1643663160$8.93$8.94$8.93$8.9415$9.904038
1643663280$8.90$8.90$8.90$8.903$9.903342
1643663340$8.79$8.79$8.79$8.795$9.902058
1643663400$8.81$8.81$8.81$8.815$9.900799