SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 8, 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
1644330600$7.63$7.63$7.42$7.4840$7.444
1644330660$7.34$7.34$7.30$7.302$7.438095
1644330720$7.26$7.26$7.26$7.2650$7.341304
1644330780$7.51$7.62$7.51$7.6231$7.392845
1644330840$7.83$7.86$7.83$7.86235$7.69715
1644330900$7.55$7.68$7.55$7.6833$7.694757
1644330960$7.64$7.64$7.64$7.645$7.694065
1644331020$7.65$7.65$7.27$7.2724$7.6885
1644331080$7.40$7.43$7.40$7.4329$7.67167
1644331140$7.30$7.38$7.30$7.3822$7.656178
1644331200$7.35$7.35$7.35$7.35200$7.564918
1644331260$7.36$7.50$7.36$7.509$7.563852
1644331320$7.63$7.65$7.63$7.6511$7.564934
1644331380$7.80$7.80$7.74$7.7420$7.569943
1644331440$7.56$7.60$7.54$7.6044$7.569496
1644331560$7.44$7.47$7.43$7.46488$7.525985
1644331620$7.31$7.47$7.31$7.4742$7.520326
1644331740$7.38$7.39$7.38$7.397$7.519582
1644331800$7.59$8.05$7.59$8.0015$7.522983
1644331860$7.99$7.99$7.79$7.7972$7.545989
1644331920$7.76$7.76$7.76$7.76159$7.568114
1644331980$7.57$7.62$7.57$7.6211$7.568437
1644332040$7.77$7.77$7.77$7.776$7.569215
1644332100$7.70$7.85$7.70$7.85159$7.590886
1644332160$7.85$7.85$7.66$7.66110$7.600263
1644332220$7.60$7.71$7.60$7.7112$7.600898
1644332280$7.61$7.71$7.61$7.719$7.601295
1644332340$7.70$7.76$7.68$7.765$7.601616
1644332400$7.90$8.25$7.90$8.1931$7.609978
1644332460$8.25$8.50$8.25$8.4813$7.615892
1644332520$8.45$8.51$8.45$8.512$7.616803
1644332580$8.52$8.52$8.52$8.523$7.61823
1644332640$8.40$8.41$8.38$8.40153$7.676754
1644332700$8.42$8.49$8.24$8.2459$7.696352
1644332760$7.97$7.98$7.97$7.985$7.697008
1644332820$7.79$7.88$7.79$7.8769$7.701707
1644332880$7.87$7.95$7.87$7.9514$7.703069
1644332940$8.00$8.00$7.93$7.9360$7.709406
1644333000$7.96$7.96$7.96$7.9610$7.710511
1644333060$7.89$7.89$7.80$7.8538$7.712301
1644333120$8.00$8.06$8.00$8.0651$7.718549
1644333180$8.08$8.08$8.08$8.082$7.718855
1644333300$7.66$7.66$7.66$7.6615$7.718484
1644333360$7.78$7.78$7.76$7.7688$7.720641
1644333420$7.56$7.56$7.39$7.3928$7.717041
1644333480$7.37$7.44$7.37$7.4219$7.71482
1644333540$7.45$7.45$7.45$7.4520$7.712727
1644333600$7.48$7.48$7.48$7.4850$7.708217
1644333720$7.54$7.54$7.54$7.541$7.708151
1644333840$7.50$7.50$7.50$7.502$7.70799
1644333900$7.60$7.60$7.60$7.601$7.707948
1644334020$7.79$7.85$7.79$7.8520$7.708809
1644334080$7.98$8.00$7.85$8.0023$7.711111
1644334140$7.98$7.98$7.85$7.8513$7.712034
1644334200$7.80$7.80$7.77$7.7711$7.712387
1644334260$7.88$7.88$7.68$7.68103$7.716724
1644334320$7.67$7.67$7.65$7.6546$7.715885
1644334440$7.78$7.78$7.78$7.7811$7.716136
1644334500$7.93$7.94$7.90$7.9441$7.718899
1644334560$8.07$8.07$8.07$8.071$7.719022
1644334620$7.75$7.77$7.75$7.772$7.71905
1644334800$7.55$7.55$7.55$7.5532$7.717177
1644334980$7.56$7.58$7.56$7.5821$7.716048
1644335040$7.50$7.50$7.50$7.5020$7.714573
1644335100$7.26$7.26$7.03$7.037$7.713219
1644335160$7.03$7.04$6.84$6.84288$7.649159
1644335220$6.75$6.75$6.70$6.7033$7.639883
1644335280$6.79$6.79$6.74$6.7548$7.626937
1644335340$6.84$6.85$6.84$6.8528$7.620378
1644335460$6.80$6.84$6.80$6.844$7.61943
1644335520$6.87$6.89$6.87$6.8971$7.604167
1644335580$6.83$6.83$6.66$6.71119$7.575351
1644335640$6.70$6.70$6.70$6.7050$7.563112
1644335760$6.77$6.77$6.77$6.775$7.562005
1644335820$6.69$6.69$6.65$6.6568$7.545459
1644335880$6.65$6.65$6.65$6.6510$7.543011
1644335940$6.63$6.71$6.63$6.7113$7.539921
1644336000$6.78$6.78$6.45$6.45130$7.506062
1644336060$6.43$6.54$6.43$6.4715$7.502082
1644336120$6.50$6.50$6.41$6.413$7.501256
1644336180$6.33$6.33$6.33$6.3310$7.498198
1644336300$6.22$6.26$6.22$6.268$7.495554
1644336360$6.36$6.43$6.36$6.4312$7.492215
1644336480$6.44$6.45$6.39$6.39106$7.463465
1644336540$6.38$6.38$6.33$6.334$7.462345
1644336720$6.37$6.37$6.37$6.371$7.46207
1644336780$6.30$6.30$6.13$6.1322$7.455219
1644336840$6.15$6.15$6.15$6.1540$7.442242
1644336900$6.10$6.19$6.01$6.1924$7.434235
1644336960$6.19$6.19$6.00$6.01189$7.374631
1644337080$6.05$6.10$6.00$6.105$7.373081
1644337140$6.05$6.05$6.02$6.0512$7.369278
1644337200$6.04$6.11$6.02$6.1126$7.361156
1644337260$6.26$6.26$6.26$6.262$7.360642
1644337320$6.33$6.33$6.32$6.324$7.359675
1644337380$6.33$6.33$6.30$6.307$7.357972
1644337440$6.30$6.30$6.25$6.252$7.357468
1644337500$6.20$6.25$6.20$6.254$7.356426
1644337560$6.27$6.28$6.27$6.283$7.355673
1644337620$6.35$6.35$6.35$6.351$7.355439
1644337680$6.24$6.24$6.18$6.1816$7.351167
1644337800$6.05$6.05$5.95$5.9512$7.347521
1644337860$5.92$5.92$5.80$5.8210$7.344057
1644337920$5.80$5.85$5.80$5.8115$7.338828
1644337980$5.75$5.77$5.75$5.772$7.338104
1644338040$5.90$5.90$5.82$5.8219$7.331613
1644338100$5.85$5.92$5.85$5.9233$7.320689
1644338160$5.92$5.92$5.86$5.867$7.318401
1644338220$5.83$5.83$5.77$5.77186$7.255832
1644338280$5.84$5.85$5.82$5.854$7.254596
1644338340$5.84$5.84$5.74$5.7443$7.240638
1644338400$5.75$5.80$5.69$5.8020$7.2343
1644338460$5.74$5.82$5.74$5.7811$7.230903
1644338520$5.79$5.83$5.79$5.8014$7.226621
1644338580$5.75$5.81$5.73$5.8125$7.2189
1644338700$5.71$5.71$5.64$5.6668$7.196799
1644338760$5.71$5.71$5.63$5.6326$7.188352
1644338820$5.66$5.68$5.66$5.6829$7.179209
1644338880$5.66$5.66$5.66$5.6693$7.150579
1644338940$5.65$5.75$5.65$5.7535$7.140619
1644339000$5.79$5.83$5.76$5.7672$7.121552
1644339060$5.67$5.72$5.63$5.6323$7.114949
1644339120$5.68$5.73$5.65$5.738$7.112706
1644339180$5.72$5.75$5.72$5.72110$7.083166
1644339240$5.74$5.75$5.70$5.7039$7.073071
1644339300$5.68$5.68$5.63$5.6320$7.067699
1644339360$5.71$5.71$5.67$5.6711$7.06478
1644339420$5.68$5.68$5.57$5.5746$7.052389
1644339480$5.59$5.66$5.56$5.665$7.051044
1644339540$5.63$5.65$5.63$5.647$7.049177
1644339600$5.60$5.64$5.53$5.5389$7.025646
1644339660$5.52$5.52$5.44$5.44210$6.968133
1644339720$5.44$5.50$5.44$5.4832$6.959615
1644339780$5.55$5.56$5.55$5.5643$6.948962
1644339900$5.69$5.81$5.69$5.8111$6.946601
1644339960$5.76$5.78$5.75$5.7764$6.93359
1644340020$5.71$5.71$5.71$5.7122$6.928934
1644340080$5.77$5.89$5.77$5.8979$6.913654
1644340140$5.84$5.85$5.84$5.8424$6.90931
1644340200$5.84$5.84$5.80$5.8034$6.90314
1644340260$5.77$5.80$5.77$5.8011$6.901089
1644340320$5.74$5.75$5.74$5.7521$6.897008
1644340380$5.81$5.83$5.80$5.807$6.895746
1644340500$5.90$5.95$5.87$5.874$6.895082
1644340560$5.82$5.82$5.81$5.817$6.893818
1644340620$5.78$5.78$5.78$5.782$6.893444
1644340680$5.76$5.77$5.76$5.764$6.892689
1644340740$5.75$5.80$5.75$5.806$6.891551
1644340800$5.77$5.80$5.75$5.7514$6.888935
1644340860$5.65$5.65$5.62$5.626$6.887683
1644340920$5.62$5.63$5.58$5.5825$6.882421
1644340980$5.61$5.62$5.61$5.6281$6.865595
1644341040$5.62$5.62$5.62$5.623$6.864983
1644341100$5.63$5.63$5.63$5.638$6.863368
1644341160$5.63$5.63$5.62$5.624$6.862557
1644341220$5.69$5.69$5.69$5.691$6.862366
1644341340$5.66$5.66$5.59$5.5953$6.851536
1644341400$5.57$5.57$5.49$5.4923$6.846631
1644341460$5.46$5.46$5.43$5.4334$6.838926
1644341520$5.48$5.48$5.39$5.4068$6.82377
1644341580$5.36$5.37$5.32$5.327$6.82213
1644341640$5.39$5.39$5.39$5.391$6.821903
1644341700$5.31$5.33$5.30$5.3295$6.799494
1644341760$5.34$5.36$5.34$5.36109$6.775373
1644341820$5.30$5.30$5.27$5.2871$6.759415
1644341880$5.27$5.27$5.19$5.20167$6.721059
1644341940$5.20$5.20$5.09$5.1558$6.707833
1644342000$5.12$5.12$5.10$5.105$6.706659
1644342060$5.10$5.10$5.05$5.0572$6.689783
1644342120$5.08$5.16$5.08$5.1595$6.668156
1644342180$5.17$5.17$5.16$5.1645$6.658551
1644342240$5.12$5.12$5.12$5.122$6.658113
1644342300$5.17$5.17$5.15$5.1551$6.647321
1644342360$5.11$5.14$5.11$5.12118$6.622346
1644342420$5.17$5.17$5.17$5.171$6.622145
1644342480$5.18$5.25$5.18$5.25215$6.581916
1644342540$5.25$5.28$5.24$5.266$6.580849
1644342600$5.26$5.27$5.24$5.25106$6.562118
1644342720$5.24$5.24$5.20$5.2015$6.559413
1644342780$5.23$5.23$5.20$5.205$6.558516
1644342840$5.20$5.22$5.20$5.20151$6.531864
1644342900$5.25$5.25$5.24$5.2456$6.522603
1644342960$5.25$5.26$5.25$5.2525$6.518522
1644343020$5.30$5.32$5.30$5.3271$6.507501
1644343080$5.29$5.32$5.29$5.322$6.507194
1644343140$5.34$5.37$5.34$5.3571$6.496829
1644343200$5.35$5.37$5.35$5.367$6.495827
1644343260$5.47$5.47$5.43$5.447$6.494911
1644343320$5.43$5.44$5.35$5.355$6.494215
1644343380$5.37$5.40$5.37$5.4011$6.492686
1644343440$5.44$5.44$5.41$5.4142$6.487151
1644343500$5.42$5.42$5.39$5.3935$6.482397
1644343560$5.44$5.44$5.37$5.373$6.481991
1644343620$5.44$5.50$5.44$5.504$6.481481
1644343680$5.48$5.48$5.43$5.437$6.480595
1644343740$5.50$5.50$5.47$5.4825$6.477503
1644343800$5.56$5.56$5.52$5.525$6.476922
1644343860$5.44$5.44$5.39$5.407$6.475995
1644343920$5.35$5.35$5.35$5.351$6.475856
1644343980$5.42$5.42$5.38$5.3812$6.474248
1644344040$5.40$5.40$5.38$5.3811$6.472777
1644344100$5.40$5.43$5.40$5.4321$6.470075
1644344160$5.50$5.75$5.50$5.7329$6.467369
1644344220$5.76$5.81$5.71$5.71127$6.456495
1644344280$5.66$5.67$5.51$5.51161$6.439287
1644344340$5.52$5.58$5.50$5.5816$6.437596
1644344400$5.64$5.67$5.64$5.676$6.437041
1644344460$5.62$5.62$5.55$5.57207$6.415881
1644344520$5.57$5.59$5.56$5.5825$6.413495
1644344580$5.59$5.68$5.59$5.6614$6.412276
1644344640$5.67$5.70$5.67$5.699$6.411523
1644344700$5.70$5.75$5.70$5.7137$6.408579
1644344760$5.74$5.85$5.74$5.8247$6.405244
1644344820$5.81$5.81$5.75$5.8144$6.402228
1644344880$5.77$5.77$5.70$5.7024$6.400418
1644344940$5.71$5.74$5.70$5.749$6.399735
1644345000$5.73$5.73$5.63$5.6618$6.398303
1644345060$5.63$5.63$5.60$5.6015$6.396977
1644345120$5.57$5.58$5.54$5.5410$6.396037
1644345180$5.54$5.58$5.54$5.5724$6.393758
1644345300$5.50$5.50$5.45$5.4617$6.391995
1644345360$5.44$5.46$5.43$5.43111$6.380526
1644345420$5.52$5.56$5.52$5.546$6.379973
1644345480$5.65$5.65$5.65$5.651$6.379893
1644345540$5.63$5.72$5.63$5.724$6.379572
1644345600$5.67$5.68$5.66$5.6614$6.378472
1644345660$5.66$5.84$5.65$5.8462$6.373991
1644345720$5.70$5.70$5.70$5.7050$6.370333
1644345780$5.73$5.84$5.73$5.804$6.370084
1644345840$5.82$5.82$5.82$5.821$6.370024
1644345900$5.85$5.89$5.85$5.8918$6.369064
1644345960$5.86$5.86$5.71$5.7215$6.368177
1644346020$5.71$5.71$5.71$5.712$6.368034
1644346080$5.70$5.72$5.70$5.7043$6.364997
1644346140$5.66$5.66$5.64$5.64105$6.357118
1644346260$5.72$5.72$5.72$5.721$6.357051
1644346320$5.79$5.82$5.79$5.824$6.356817
1644346380$5.75$5.75$5.75$5.752$6.356688
1644346440$5.75$5.75$5.74$5.7411$6.355968
1644346500$5.65$5.65$5.65$5.6527$6.35395
1644346560$5.65$5.65$5.63$5.6311$6.353129
1644346620$5.60$5.60$5.60$5.6011$6.352254
1644346680$5.58$5.58$5.49$5.5212$6.351185
1644346740$5.47$5.47$5.47$5.475$6.350721
1644346800$5.45$5.49$5.41$5.4117$6.349149
1644346860$5.51$5.51$5.51$5.511$6.349061
1644346920$5.50$5.52$5.49$5.524$6.348704
1644346980$5.46$5.47$5.46$5.472$6.348518
1644347040$5.44$5.44$5.41$5.418$6.347749
1644347100$5.37$5.37$5.32$5.3211$6.346607
1644347160$5.34$5.37$5.34$5.3722$6.344351
1644347220$5.31$5.31$5.25$5.2720$6.342143
1644347280$5.27$5.31$5.26$5.3112$6.34082
1644347340$5.33$5.39$5.33$5.394$6.340414
1644347400$5.42$5.45$5.42$5.4377$6.333118
1644347460$5.42$5.42$5.42$5.421$6.333024
1644347520$5.42$5.42$5.42$5.4210$6.33208
1644347580$5.48$5.48$5.39$5.406$6.331506
1644347640$5.44$5.44$5.42$5.4212$6.330398
1644347700$5.41$5.54$5.41$5.5442$6.326745
1644347760$5.64$5.72$5.64$5.7145$6.323793
1644347820$5.70$5.70$5.56$5.5621$6.322432
1644347880$5.58$5.60$5.57$5.6057$6.318133
1644347940$5.59$5.59$5.59$5.591$6.31806
1644348000$5.71$5.80$5.71$5.8062$6.31463
1644348060$5.86$6.06$5.82$6.0560$6.312321
1644348120$6.06$6.19$6.06$6.1250$6.311317
1644348180$6.12$6.12$5.99$6.105,054$6.240271
1644348240$6.03$6.08$6.03$6.0815$6.240078
1644348300$6.05$6.22$6.05$6.1461$6.239815
1644348360$6.17$6.17$6.11$6.1112$6.239749
1644348420$6.12$6.21$6.12$6.2019$6.239688
1644348480$6.24$6.34$6.23$6.2692$6.24
1644348540$6.19$6.19$6.17$6.1931$6.239888
1644348600$6.28$6.29$6.18$6.1888$6.23987
1644348660$6.16$6.17$6.08$6.08237$6.237695
1644348720$6.09$6.09$6.07$6.074$6.237656
1644348780$6.20$6.21$6.15$6.1532$6.237521
1644348840$6.02$6.05$6.02$6.0523$6.237234
1644348900$6.03$6.03$6.00$6.0012$6.237055
1644348960$6.00$6.05$5.99$6.055$6.236985
1644349020$6.08$6.32$6.08$6.3229$6.237025
1644349080$6.29$6.40$6.29$6.3917$6.237165
1644349140$6.38$6.62$6.38$6.6258$6.238133
1644349200$6.51$6.52$6.33$6.3391$6.239459
1644349260$6.35$6.44$6.35$6.4414$6.239624
1644349320$6.50$6.50$6.50$6.503$6.239673
1644349380$6.51$6.59$6.51$6.59415$6.24656
1644349440$6.57$6.57$6.45$6.457$6.246667
1644349500$6.34$6.34$6.34$6.343$6.246684
1644349560$6.41$6.41$6.40$6.402$6.246703
1644349620$6.53$6.53$6.53$6.534$6.246773
1644349680$6.52$6.66$6.49$6.6662$6.248115
1644349740$6.58$6.58$6.45$6.4715$6.248339
1644349800$6.10$6.36$6.10$6.309,120$6.19659
1644349860$6.19$6.20$6.15$6.159$6.19658
1644349920$6.17$6.17$6.17$6.172$6.196578
1644349980$6.25$6.35$6.25$6.3226$6.196663
1644350040$6.26$6.26$6.16$6.165$6.196667
1644350100$6.20$6.20$6.18$6.186$6.196667
1644350160$6.17$6.19$6.17$6.1823$6.196645
1644350220$6.15$6.31$6.15$6.3197$6.19694
1644350280$6.31$6.40$6.31$6.38110$6.197731
1644350400$6.35$6.50$6.35$6.5054$6.198269
1644350460$6.51$6.51$6.51$6.515$6.198329
1644350520$6.65$6.65$6.65$6.6525$6.198765
1644350580$6.60$6.60$6.40$6.4069$6.199392
1644350640$6.30$6.30$6.30$6.305$6.199411
1644350700$6.16$6.19$6.16$6.1915$6.199392
1644350760$6.27$6.41$6.27$6.4122$6.19947
1644350820$6.44$6.44$6.41$6.4122$6.199653
1644350880$6.40$6.41$6.40$6.419$6.199724
1644350940$6.40$6.40$6.40$6.401$6.199732
1644351000$6.15$6.15$5.83$5.8463$6.199038
1644351060$5.76$5.77$5.65$5.6539$6.198289
1644351120$5.51$5.56$5.51$5.5645$6.197126
1644351180$5.57$5.58$5.50$5.5022$6.196573
1644351240$5.47$5.47$5.37$5.45120$6.193018
1644351300$5.44$5.44$5.32$5.3352$6.191383
1644351360$5.33$5.33$5.28$5.3280$6.188692
1644351420$5.41$5.52$5.40$5.52108$6.185696
1644351480$5.43$5.44$5.29$5.2931$6.184711
1644351540$5.34$5.37$5.34$5.377$6.184491
1644351600$5.39$5.49$5.36$5.498$6.184266
1644351660$5.47$5.61$5.47$5.5779$6.182409
1644351720$5.55$5.55$5.45$5.4835$6.181508
1644351780$5.45$5.48$5.45$5.4822$6.180908
1644351840$5.47$5.52$5.46$5.5284$6.178698
1644351900$5.45$5.68$5.45$5.6778$6.17718
1644351960$5.59$5.71$5.55$5.55122$6.174892
1644352020$5.54$5.60$5.54$5.6058$6.173649
1644352080$5.65$5.70$5.65$5.7020$6.17329
1644352140$5.71$5.74$5.65$5.6513$6.173067
1644352200$5.52$5.54$5.50$5.5419$6.17262
1644352260$5.47$5.48$5.45$5.4718$6.172155
1644352320$5.41$5.41$5.39$5.3934$6.171198
1644352380$5.30$5.30$5.27$5.3078$6.168685
1644352440$5.30$5.30$5.20$5.2849$6.167033
1644352500$5.42$5.42$5.29$5.3118$6.166525
1644352560$5.45$5.45$5.37$5.3753$6.1651
1644352620$5.40$5.40$5.29$5.3128$6.164273
1644352680$5.37$5.50$5.37$5.5022$6.163727
1644352740$5.46$5.46$5.40$5.4029$6.162931
1644352800$5.28$5.28$5.18$5.1863$6.160715
1644352860$5.18$5.30$5.10$5.2560$6.158647
1644352920$5.22$5.25$5.16$5.2574$6.156048
1644352980$5.20$5.20$5.15$5.2048$6.154376
1644353040$5.25$5.42$5.25$5.42124$6.150567
1644353100$5.48$5.62$5.48$5.5790$6.148657
1644353160$5.51$5.51$5.35$5.3525$6.14799
1644353220$5.45$5.45$5.36$5.3621$6.147419
1644353280$5.25$5.37$5.25$5.28109$6.144104
1644353340$5.20$5.24$5.20$5.244$6.143971
1644353400$5.45$5.51$5.45$5.5126$6.14337
1644353460$5.46$5.48$5.39$5.4597$6.140996
1644353520$5.39$5.39$5.25$5.2861$6.139111
1644353580$5.20$5.20$5.09$5.0958$6.13712
1644353640$5.16$5.23$4.86$4.9293$6.13339
1644353700$4.92$4.92$4.71$4.75175$6.124994
1644353760$4.80$4.97$4.77$4.9755$6.122458
1644353820$4.94$5.03$4.94$4.9950$6.120537
1644353880$5.01$5.26$5.01$5.2634$6.119303
1644353940$5.22$5.30$5.15$5.3075$6.116936
1644354000$5.25$5.31$5.25$5.30106$6.113952
1644354120$5.08$5.08$5.08$5.0815$6.113416
1644354240$5.03$5.03$5.00$5.0016$6.112812
1644354300$4.97$4.97$4.95$4.9558$6.110492
1644354420$4.92$4.92$4.92$4.921$6.110451
1644354480$4.84$4.85$4.84$4.855$6.110233
1644354600$4.81$4.85$4.81$4.857$6.109921
1644354660$4.85$4.86$4.85$4.866$6.109663
1644354780$4.94$4.95$4.94$4.952$6.109583
1644354840$5.01$5.01$5.01$5.011$6.109545