SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 1, 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
1643725800$7.93$8.18$7.90$8.18120$8.070666
1643725860$8.25$8.35$8.16$8.35148$8.176641
1643725920$8.36$8.49$8.31$8.3174$8.220175
1643725980$8.25$8.35$8.24$8.3516$8.222067
1643726040$8.28$8.28$8.06$8.0610$8.219266
1643726100$8.03$8.06$7.77$7.7985$8.150066
1643726160$7.90$7.97$7.88$7.9292$8.113541
1643726220$8.00$8.23$8.00$8.2310$8.114666
1643726280$8.06$8.06$7.89$7.90179$8.06267
1643726340$8.00$8.01$7.92$7.9749$8.057062
1643726400$8.03$8.03$7.90$7.9036$8.054334
1643726460$7.94$8.18$7.94$8.1821$8.05444
1643726520$8.16$8.51$8.16$8.5036$8.069452
1643726580$8.71$8.90$8.71$8.9071$8.120834
1643726640$8.79$8.79$8.65$8.7267$8.160216
1643726700$8.77$8.77$8.69$8.693$8.161878
1643726760$8.71$8.75$8.69$8.6912$8.168639
1643726820$8.85$9.00$8.85$9.0016$8.18126
1643726880$9.00$9.00$8.80$8.8132$8.203565
1643726940$8.70$8.71$8.47$8.4871$8.226611
1643727000$8.29$8.30$8.20$8.3034$8.226666
1643727060$8.37$8.47$8.37$8.463$8.227189
1643727120$8.29$8.29$8.29$8.295$8.227453
1643727180$8.39$8.43$8.37$8.4084$8.238806
1643727240$8.40$8.55$8.40$8.55107$8.259131
1643727300$8.63$8.63$8.42$8.42177$8.279441
1643727360$8.44$8.58$8.44$8.4645$8.286718
1643727420$8.39$8.39$8.35$8.3526$8.287753
1643727480$8.53$8.53$8.53$8.5315$8.289963
1643727540$8.30$8.33$8.30$8.3317$8.290337
1643727600$8.31$9.05$8.31$9.0081$8.311463
1643727660$9.13$9.19$9.13$9.197$8.314911
1643727720$9.28$9.28$9.11$9.15230$8.411793
1643727780$9.40$9.51$9.30$9.5170$8.446295
1643727840$9.55$9.58$9.42$9.52214$8.546394
1643727900$9.60$9.82$9.60$9.82213$8.65355
1643727960$9.80$9.80$9.45$9.4824$8.661788
1643728080$9.16$9.20$9.16$9.186$8.663052
1643728140$9.40$9.40$9.35$9.359$8.66553
1643728200$9.30$9.30$9.00$9.1413$8.668176
1643728320$9.30$9.30$9.05$9.0559$8.681638
1643728380$8.94$8.95$8.88$8.8823$8.683463
1643728440$9.02$9.02$8.85$8.853$8.683719
1643728500$8.76$8.76$8.76$8.762$8.683778
1643728560$8.96$9.00$8.96$9.004$8.684238
1643728620$8.90$8.90$8.90$8.902$8.684402
1643728680$8.91$8.91$8.91$8.9150$8.688625
1643728740$8.96$9.12$8.96$9.1245$8.693814
1643728800$8.77$8.77$8.77$8.771$8.693842
1643728860$8.81$8.81$8.69$8.694$8.693925
1643728920$8.51$8.51$8.47$8.4816$8.692637
1643728980$8.42$8.42$8.42$8.4220$8.69066
1643729040$8.40$8.40$8.35$8.3513$8.689241
1643729100$8.17$8.21$8.17$8.218$8.687789
1643729160$8.24$8.49$8.24$8.499$8.686899
1643729220$8.49$8.54$8.49$8.54103$8.680761
1643729280$8.54$8.55$8.48$8.549$8.68021
1643729340$8.49$8.83$8.49$8.8318$8.680791
1643729400$8.70$8.70$8.64$8.654$8.680777
1643729460$8.40$8.50$8.40$8.5016$8.679281
1643729520$8.49$8.57$8.41$8.51136$8.668877
1643729580$8.70$8.75$8.70$8.713$8.668927
1643729640$8.71$8.92$8.62$8.9216$8.669786
1643729760$8.92$8.92$8.75$8.76163$8.674009
1643729820$8.61$8.70$8.61$8.62137$8.671804
1643729880$8.68$8.68$8.68$8.688$8.671823
1643729940$8.50$8.70$8.43$8.707$8.671473
1643730000$8.54$8.54$8.54$8.541$8.671434
1643730180$9.10$9.12$9.10$9.126$8.672217
1643730240$8.94$8.94$8.94$8.941$8.672295
1643730360$9.04$9.04$9.04$9.0440$8.676552
1643730480$8.96$8.96$8.96$8.961$8.676634
1643730600$8.80$8.80$8.80$8.801$8.67667
1643730780$8.43$8.43$8.43$8.431$8.676599
1643730900$8.45$8.45$8.45$8.4510$8.675945
1643730960$8.33$8.33$8.33$8.331$8.675846
1643731020$8.19$8.19$8.12$8.1713$8.673819
1643731080$8.23$8.25$8.23$8.2511$8.672479
1643731140$8.18$8.21$8.01$8.032,018$8.495332
1643731200$8.00$8.00$7.83$7.8392$8.485928
1643731260$7.88$8.01$7.84$8.00187$8.467782
1643731320$8.00$8.04$7.99$8.0240$8.464656
1643731380$8.01$8.13$8.00$8.06317$8.444506
1643731440$8.15$8.22$8.15$8.1743$8.442513
1643731500$8.10$8.22$8.10$8.2213$8.441915
1643731560$8.16$8.16$8.16$8.161$8.441869
1643731620$8.00$8.00$7.86$7.86122$8.431312
1643731680$7.89$7.89$7.77$7.7728$8.428616
1643731740$7.82$7.89$7.82$7.857$8.428006
1643731800$7.92$7.92$7.92$7.9215$8.426811
1643731860$7.86$7.86$7.86$7.862$8.426633
1643731920$7.74$7.74$7.74$7.742$8.426418
1643731980$7.65$7.65$7.65$7.651$8.426296
1643732040$7.60$7.60$7.60$7.6014$8.424487
1643732100$7.59$7.59$7.59$7.591$8.424357
1643732160$7.67$7.67$7.67$7.673$8.424003
1643732280$7.65$7.70$7.65$7.654$8.423532
1643732340$7.65$7.80$7.65$7.7510$8.422529
1643732400$7.73$7.73$7.73$7.735$8.421989
1643732460$7.75$7.75$7.75$7.751$8.421885
1643732520$7.98$8.10$7.96$7.9616$8.420991
1643732580$7.92$8.01$7.92$8.013$8.420785
1643732640$8.15$8.15$8.15$8.156$8.420533
1643732700$8.09$8.25$8.09$8.1315$8.419916
1643732760$8.01$8.03$7.96$7.9613$8.419076
1643732820$7.95$7.95$7.93$7.9528$8.417044
1643732880$7.92$7.92$7.92$7.9227$8.414988
1643732940$7.93$8.01$7.93$8.016$8.414604
1643733000$8.05$8.36$7.97$8.3234$8.413615
1643733060$8.28$8.28$8.24$8.242$8.413568
1643733120$8.37$8.42$8.37$8.4175$8.413103
1643733180$8.25$8.25$8.05$8.05199$8.405231
1643733240$7.94$7.94$7.80$7.8054$8.401041
1643733300$7.81$7.82$7.76$7.8232$8.398096
1643733360$7.90$7.93$7.88$7.9334$8.395799
1643733420$8.03$8.03$8.03$8.031$8.395746
1643733480$7.98$7.99$7.98$7.995$8.395454
1643733540$7.87$7.89$7.87$7.892$8.395306
1643733600$7.90$7.98$7.90$7.9811$8.394537
1643733660$7.88$7.88$7.77$7.77108$8.386684
1643733720$7.80$7.87$7.73$7.8773$8.380638
1643733780$7.79$7.79$7.79$7.792$8.380473
1643733960$7.74$7.74$7.74$7.7411$8.379491
1643734020$7.76$7.82$7.76$7.7930$8.376953
1643734080$7.76$7.76$7.60$7.7079$8.368741
1643734140$7.68$7.76$7.68$7.76177$8.354002
1643734200$7.79$7.84$7.77$7.7741$8.350847
1643734260$7.76$7.76$7.76$7.7620$8.349276
1643734320$7.76$7.78$7.75$7.7874$8.343713
1643734500$7.71$7.71$7.71$7.7177$8.337354
1643734560$7.71$7.71$7.59$7.5987$8.330148
1643734620$7.59$7.61$7.59$7.5912$8.329008
1643734680$7.49$7.49$7.41$7.414$8.328545
1643734740$7.43$7.57$7.43$7.5740$8.324357
1643734860$7.60$7.60$7.54$7.5523$8.322116
1643734920$7.50$7.55$7.50$7.5536$8.318548
1643734980$7.56$7.56$7.55$7.552$8.318354
1643735040$7.65$7.66$7.65$7.6611$8.317435
1643735100$7.85$7.85$7.78$7.784$8.317181
1643735160$7.71$7.71$7.67$7.6730$8.31483
1643735220$7.65$7.65$7.65$7.651$8.314746
1643735340$7.71$7.74$7.71$7.7411$8.313945
1643735400$7.75$7.91$7.75$7.9158$8.310988
1643735460$8.00$8.01$7.96$7.9646$8.309228
1643735520$7.99$8.06$7.99$8.0626$8.308208
1643735640$8.00$8.00$7.95$7.958$8.307859
1643735700$7.89$7.89$7.80$7.8028$8.306259
1643735760$7.85$7.85$7.85$7.855$8.305978
1643735820$7.89$7.89$7.89$7.8915$8.305209
1643735880$7.80$7.80$7.72$7.72139$8.295871
1643736000$7.74$7.74$7.72$7.724$8.295595
1643736060$7.70$7.70$7.70$7.701$8.295523
1643736120$7.85$7.85$7.85$7.851$8.295469
1643736360$7.94$7.94$7.94$7.941$8.295426
1643736420$8.05$8.05$8.01$8.0156$8.293695
1643736600$7.86$7.93$7.86$7.932$8.2936
1643736660$7.95$7.95$7.95$7.951$8.293558
1643736720$8.12$8.14$8.12$8.1438$8.292818
1643736780$8.12$8.45$8.12$8.45157$8.292642
1643736840$8.45$8.48$8.44$8.4819$8.292998
1643736900$8.44$8.44$8.38$8.3833$8.293354
1643736960$8.30$8.30$8.30$8.301$8.293355
1643737020$8.17$8.20$8.13$8.133$8.293311
1643737080$8.12$8.12$8.11$8.116$8.293186
1643737140$8.05$8.17$8.05$8.1712$8.29286
1643737200$8.15$8.15$8.08$8.0823$8.29241
1643737260$8.03$8.03$8.00$8.027$8.292192
1643737380$8.23$8.23$8.11$8.1111$8.291974
1643737620$8.20$8.20$8.20$8.201$8.291963
1643737740$8.31$8.31$8.31$8.311$8.291965
1643737800$8.20$8.20$8.20$8.2011$8.291848
1643737860$8.12$8.13$8.10$8.104$8.291768
1643737920$8.05$8.05$8.05$8.0545$8.290517
1643737980$8.13$8.19$8.13$8.1939$8.289855
1643738100$8.02$8.02$7.99$7.992$8.28979
1643738160$7.77$7.77$7.77$7.772$8.289671
1643738220$7.73$7.73$7.73$7.733$8.289479
1643738280$7.72$7.72$7.72$7.7210$8.288829
1643738340$7.69$7.69$7.64$7.6410$8.288123
1643738520$7.68$7.85$7.68$7.8539$8.285489
1643738580$7.93$7.93$7.93$7.931$8.285448
1643738640$7.90$7.93$7.87$7.9239$8.283801
1643738700$7.97$8.02$7.97$8.02528$8.268335
1643738760$7.97$7.97$7.97$7.9722$8.267636
1643739000$7.99$7.99$7.99$7.991$8.267606
1643739120$7.95$7.95$7.95$7.9549$8.265958
1643739300$7.90$7.90$7.90$7.901$8.26592
1643739540$7.89$7.89$7.89$7.895$8.265721
1643739600$7.89$7.93$7.89$7.9321$8.264892
1643739660$7.89$7.89$7.89$7.891$8.264852
1643739720$7.90$7.95$7.90$7.9572$8.262105
1643739840$7.90$7.90$7.90$7.901$8.262067
1643739900$7.91$7.91$7.78$7.7812$8.261584
1643739960$7.72$7.73$7.72$7.732$8.261472
1643740080$7.72$7.72$7.72$7.721$8.261415
1643740140$7.69$7.69$7.66$7.666$8.261041
1643740200$7.71$7.71$7.71$7.711$8.260983
1643740260$7.70$7.70$7.68$7.682$8.260864
1643740380$7.72$7.72$7.72$7.722$8.260751
1643740440$7.86$7.86$7.80$7.80174$8.252856
1643740500$7.90$8.04$7.90$8.0423$8.252299
1643740620$7.85$7.85$7.85$7.855$8.252093
1643740680$7.73$7.73$7.73$7.735$8.251826
1643740740$7.71$7.71$7.71$7.715$8.251549
1643740800$7.60$7.60$7.58$7.6012$8.250747
1643740860$7.61$7.61$7.61$7.612$8.250616
1643740980$7.63$7.63$7.60$7.6032$8.248579
1643741040$7.53$7.60$7.53$7.6027$8.246788
1643741100$7.57$7.57$7.57$7.571$8.246719
1643741160$7.58$7.58$7.58$7.585$8.246381
1643741280$7.59$7.60$7.55$7.6029$8.244456
1643741340$7.61$7.61$7.61$7.615$8.244135
1643741400$7.57$7.57$7.57$7.572$8.243999
1643741460$7.60$7.70$7.60$7.6622$8.242687
1643741520$7.66$7.66$7.66$7.66200$8.231171
1643741580$7.60$7.60$7.55$7.553$8.230979
1643741640$7.53$7.57$7.53$7.573$8.230775
1643741700$7.65$7.71$7.65$7.716$8.230443
1643741760$7.75$7.80$7.75$7.7825$8.22934
1643741820$7.88$7.88$7.83$7.8356$8.227258
1643742000$7.65$7.65$7.61$7.6130$8.225539
1643742060$7.50$7.50$7.47$7.485,018$7.980392
1643742120$7.46$7.50$7.46$7.505$7.980232
1643742180$7.53$7.55$7.52$7.5539$7.979074
1643742300$7.65$7.65$7.61$7.612$7.979029
1643742360$7.57$7.59$7.56$7.59206$7.97347
1643742480$7.62$7.64$7.62$7.643$7.973403
1643742540$7.57$7.57$7.56$7.56161$7.969253
1643742600$7.57$7.57$7.57$7.571$7.969228
1643742660$7.57$7.57$7.42$7.4211$7.968876
1643742720$7.51$7.51$7.51$7.513$7.968788
1643742780$7.77$7.87$7.74$7.8716$7.968641
1643742900$7.60$7.60$7.60$7.604$7.968547
1643742960$7.65$7.65$7.65$7.653$7.968486
1643743020$7.74$7.76$7.74$7.763$7.968444
1643743080$7.74$7.74$7.74$7.741$7.968429
1643743140$7.73$7.73$7.71$7.712$7.968398
1643743200$7.97$8.10$7.97$8.0011$7.968443
1643743260$8.09$8.10$8.06$8.0778$7.96907
1643743320$8.02$8.02$7.98$7.9841$7.969103
1643743380$7.97$7.97$7.97$7.975$7.969103
1643743440$7.88$7.88$7.88$7.882$7.969092
1643743500$8.02$8.02$8.02$8.021$7.969095
1643743560$7.98$7.98$7.98$7.981$7.969096
1643743620$7.91$7.91$7.91$7.9151$7.968906
1643743680$7.89$7.91$7.88$7.91482$7.966598
1643743740$7.81$7.82$7.81$7.8213$7.966476
1643743800$7.70$7.72$7.70$7.7210$7.966319
1643743860$7.77$7.77$7.77$7.771$7.966307
1643743980$7.71$7.72$7.67$7.6742$7.965596
1643744100$7.78$7.80$7.78$7.8021$7.965361
1643744160$7.88$7.92$7.85$7.8598$7.964798
1643744220$7.82$7.82$7.78$7.7820$7.964621
1643744280$7.72$7.74$7.69$7.6914$7.964415
1643744400$7.72$7.78$7.72$7.786$7.964345
1643744460$7.86$7.86$7.86$7.861$7.964339
1643744520$7.80$7.83$7.78$7.81944$7.956123
1643744580$7.81$7.82$7.79$7.8058$7.95561
1643744640$7.69$7.69$7.69$7.6910$7.95546
1643744700$7.69$7.69$7.56$7.5622$7.955075
1643744760$7.65$7.65$7.64$7.646$7.954971
1643744820$7.67$7.72$7.67$7.7216$7.954741
1643744880$7.66$7.66$7.66$7.6673$7.953529
1643745060$7.88$7.88$7.76$7.7631$7.953225
1643745120$7.71$7.71$7.71$7.714$7.953171
1643745180$7.76$7.76$7.76$7.761$7.95316
1643745240$7.69$7.69$7.69$7.693$7.953115
1643745300$7.63$7.63$7.58$7.5820$7.952724
1643745360$7.58$7.58$7.58$7.581$7.952703
1643745480$7.66$7.66$7.66$7.662$7.952671
1643745540$7.59$7.59$7.59$7.592$7.95263
1643745600$7.53$7.53$7.40$7.408$7.952408
1643745660$7.37$7.37$7.30$7.3374$7.94984
1643745720$7.32$7.32$7.13$7.1336$7.948369
1643745780$7.10$7.20$7.10$7.1519$7.947534
1643745840$7.14$7.14$7.01$7.01141$7.940806
1643745900$7.07$7.15$6.97$6.9799$7.936266
1643745960$6.99$6.99$6.90$6.9055$7.933238
1643746020$6.95$7.09$6.95$6.9850$7.930887
1643746080$7.05$7.05$6.96$6.9629$7.929474
1643746140$6.90$6.90$6.89$6.8911$7.928851
1643746200$6.86$6.94$6.86$6.948$7.928396
1643746260$7.04$7.04$7.04$7.041$7.928348
1643746320$7.01$7.01$6.94$6.944$7.928137
1643746440$7.02$7.02$7.00$7.0061$7.925067
1643746500$6.96$7.02$6.96$7.022$7.924966
1643746560$7.00$7.10$7.00$7.102$7.924871
1643746620$7.00$7.00$7.00$7.002$7.92477
1643746680$6.96$6.96$6.96$6.963$7.924613
1643746740$6.98$6.98$6.96$6.9624$7.923375
1643746800$6.83$6.90$6.83$6.9056$7.920197
1643746860$6.81$6.81$6.80$6.8117$7.919174
1643746980$6.83$6.83$6.83$6.831$7.919115
1643747040$6.90$6.90$6.80$6.808$7.918643
1643747100$6.73$6.73$6.73$6.731$7.918579
1643747160$6.90$6.90$6.78$6.7813$7.917858
1643747280$6.75$6.75$6.64$6.6531$7.915762
1643747340$6.60$6.63$6.60$6.6095$7.909156
1643747400$6.62$6.62$6.50$6.5336$7.906537
1643747460$6.45$6.50$6.45$6.50796$7.847904
1643747520$6.49$6.49$6.45$6.454$7.847621
1643747580$6.47$6.47$6.44$6.4437$7.844996
1643747640$6.49$6.53$6.47$6.47122$7.83663
1643747700$6.50$6.52$6.48$6.50157$7.826152
1643747760$6.42$6.42$6.36$6.3625$7.824319
1643747820$6.43$6.43$6.43$6.4310$7.823617
1643747880$6.45$6.71$6.45$6.7122$7.822211
1643747940$6.69$6.77$6.69$6.7590$7.817264
1643748000$6.73$6.76$6.71$6.7172$7.813324
1643748060$6.66$6.66$6.58$6.60156$7.803946
1643748120$6.54$6.54$6.50$6.5047$7.800969
1643748180$6.44$6.46$6.44$6.4522$7.799506
1643748240$6.41$6.41$6.41$6.4150$7.796085
1643748300$6.46$6.46$6.25$6.2519$7.794781
1643748360$6.44$6.44$6.38$6.38126$7.786411
1643748420$6.35$6.35$6.32$6.3235$7.783955
1643748480$6.35$6.35$6.31$6.31151$7.773173
1643748540$6.21$6.21$6.11$6.1123$7.771372
1643748600$6.07$6.12$6.02$6.1213$7.770322
1643748660$6.08$6.10$6.06$6.105$7.769913
1643748720$6.20$6.20$6.20$6.2025$7.768017
1643748780$6.14$6.15$6.12$6.1217$7.766679
1643748840$6.14$6.14$5.98$5.9863$7.761555
1643748900$6.00$6.03$6.00$6.0191$7.753955
1643748960$6.01$6.04$5.99$5.9928$7.751618
1643749020$5.97$6.03$5.95$6.038$7.750945
1643749080$6.05$6.05$5.99$5.9914$7.74978
1643749140$5.99$6.06$5.97$6.0648$7.745811
1643749260$6.07$6.07$6.07$6.071$7.745731
1643749320$6.01$6.01$6.00$6.0047$7.741829
1643749380$6.06$6.06$6.06$6.061$7.741749
1643749440$5.97$5.97$5.95$5.9718$7.740231
1643749500$5.97$5.97$5.90$5.907$7.739634
1643749560$5.95$5.95$5.95$5.9560$7.734547
1643749620$5.98$6.03$5.98$5.9980$7.728058
1643749680$5.98$5.98$5.98$5.9830$7.725587
1643749800$5.90$5.90$5.90$5.908$7.724899
1643749860$5.86$5.87$5.83$5.8317$7.723405
1643749920$5.85$5.86$5.85$5.859,005$7.168658
1643749980$5.85$5.85$5.84$5.842$7.16857
1643750040$5.81$5.81$5.81$5.8110$7.168121