SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 14, 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
1644849000$11.50$11.99$11.28$11.35113$11.523097
1644849060$11.00$11.41$10.98$11.41110$11.298071
1644849120$11.18$11.81$11.18$11.8110$11.30103
1644849180$11.80$12.37$11.80$12.3734$11.403445
1644849240$12.12$12.12$11.97$11.975$11.414522
1644849300$11.60$11.87$11.52$11.8776$11.460545
1644849360$11.53$11.73$11.53$11.738$11.465589
1644849420$11.59$11.59$11.26$11.4725$11.461627
1644849480$11.35$11.40$11.24$11.2429$11.446609
1644849540$11.36$11.75$11.36$11.7516$11.451103
1644849600$11.80$11.92$11.26$11.2656$11.495684
1644849660$11.23$11.23$11.10$11.103$11.493587
1644849720$10.92$11.11$10.92$11.0835$11.462807
1644849780$11.11$11.24$11.11$11.242$11.461704
1644849900$11.80$12.25$11.80$12.2519$11.481792
1644849960$12.40$12.42$12.29$12.307$11.493047
1644850020$12.33$12.33$12.03$12.0313$11.50852
1644850080$12.10$12.10$11.94$11.943$11.511382
1644850140$11.40$11.40$11.40$11.401$11.511185
1644850200$11.40$11.58$11.39$11.5747$11.511372
1644850260$11.50$11.50$11.12$11.1513$11.505248
1644850320$11.00$11.00$10.82$10.8223$11.483935
1644850380$10.80$10.92$10.70$10.8618$11.46575
1644850440$10.87$10.90$10.80$10.8012$11.454941
1644850500$10.77$11.09$10.77$11.0986$11.38513
1644850560$11.12$11.12$11.08$11.085$11.383198
1644850620$11.61$11.61$11.61$11.612$11.383787
1644850680$11.43$11.43$11.39$11.3915$11.384414
1644850800$11.79$12.00$11.79$12.004$11.386734
1644850860$12.25$12.42$12.25$12.3631$11.423373
1644850920$13.00$13.17$12.98$12.9814$11.451928
1644850980$13.00$13.00$13.00$13.001$11.453779
1644851040$13.12$13.12$13.12$13.125$11.463686
1644851100$13.13$13.13$13.00$13.002$11.467485
1644851160$13.08$13.22$13.08$13.2228$11.519724
1644851280$12.80$12.80$12.80$12.80500$11.986637
1644851340$12.72$12.75$12.60$12.601,505$12.316846
1644851400$12.69$12.69$12.18$12.185$12.316817
1644851460$12.00$12.00$11.70$11.702$12.316493
1644851520$11.61$11.61$11.29$11.4032$12.305845
1644851580$11.49$11.70$11.49$11.704$12.304806
1644851700$11.98$13.08$11.98$13.08106$12.327355
1644851760$13.30$13.50$13.27$13.5034$12.338901
1644851820$13.49$13.49$12.97$12.9720$12.345125
1644851880$13.09$13.10$12.99$13.0866$12.36068
1644851940$12.75$12.75$12.62$12.623$12.360968
1644852000$12.83$12.85$12.57$12.5743$12.366568
1644852060$12.50$12.50$12.50$12.505$12.366777
1644852120$12.75$13.07$12.72$12.8192$12.383634
1644852180$12.34$12.34$11.90$11.9266$12.375977
1644852240$12.09$12.18$12.09$12.182$12.375834
1644852300$12.15$12.31$12.15$12.3131$12.375184
1644852360$12.49$12.49$12.39$12.395$12.375265
1644852420$12.51$12.82$12.49$12.8242$12.378424
1644852480$12.81$12.81$12.81$12.819$12.379552
1644852540$12.24$12.27$12.24$12.273$12.379448
1644852600$12.41$12.41$12.24$12.2952$12.378987
1644852660$12.82$13.18$12.82$13.182$12.379342
1644852720$13.08$13.70$13.08$13.7010$12.382495
1644852900$13.26$13.48$13.26$13.4438$12.392006
1644853080$13.69$13.69$13.69$13.691$12.392372
1644853140$13.33$13.34$13.33$13.3411$12.395297
1644853200$13.28$13.36$13.28$13.36136$12.428598
1644853320$13.06$13.06$12.85$12.8551$12.437136
1644853380$12.77$12.77$12.68$12.683$12.437354
1644853500$13.00$13.01$12.94$12.9418$12.439936
1644853560$12.75$12.75$12.75$12.755$12.440347
1644853620$12.61$12.61$12.61$12.611$12.440392
1644853680$12.50$12.50$12.50$12.501$12.440407
1644853740$12.38$12.77$12.38$12.7712$12.441344
1644853800$12.33$12.48$12.33$12.482$12.441324
1644853860$12.84$12.84$12.84$12.841$12.44143
1644853920$12.94$13.10$12.94$13.10501$12.499678
1644853980$13.15$13.15$13.15$13.1510$12.50119
1644854040$12.96$12.96$12.96$12.965$12.501723
1644854220$13.15$13.50$13.15$13.5054$12.51036
1644854340$13.33$13.33$13.33$13.331$12.510548
1644854400$13.50$13.50$13.39$13.3937$12.518622
1644854460$13.35$13.41$13.35$13.412$12.519013
1644854520$13.15$13.17$12.96$12.9616$12.521005
1644854580$13.07$13.07$13.07$13.071$12.521129
1644854760$13.10$13.11$13.10$13.1154$12.528233
1644854820$12.90$12.90$12.90$12.901$12.528316
1644854940$13.06$13.06$13.06$13.061$12.528435
1644855000$12.95$13.15$12.95$13.1526$12.531982
1644855060$13.25$13.25$13.18$13.1835$12.53737
1644855120$13.45$13.45$13.45$13.4510$12.539379
1644855180$13.03$13.03$13.03$13.032$12.539595
1644855300$13.36$13.41$13.36$13.412$12.539967
1644855360$12.65$12.65$12.65$12.652$12.540015
1644855420$12.37$12.61$12.37$12.617$12.540035
1644855480$12.49$12.49$12.49$12.491$12.540024
1644855540$12.06$12.10$12.06$12.1026$12.537519
1644855660$12.20$12.20$12.20$12.202$12.537372
1644855720$12.33$12.33$12.29$12.2910$12.536877
1644855780$12.20$12.20$11.87$11.876$12.536169
1644855840$12.00$12.14$12.00$12.146$12.535622
1644855900$11.90$12.00$11.90$12.006$12.534817
1644856020$11.85$11.85$11.62$11.626$12.533696
1644856080$11.55$11.55$11.40$11.408$12.531892
1644856140$11.56$11.56$11.56$11.562$12.531473
1644856260$11.63$11.63$11.63$11.631$12.531278
1644856380$12.00$12.00$12.00$12.002$12.531048
1644856440$11.90$11.90$11.90$11.9040$12.525647
1644856560$11.58$11.58$11.51$11.586$12.524419
1644856620$11.59$11.84$11.59$11.79213$12.493896
1644856800$11.75$11.75$11.63$11.632$12.493567
1644856920$11.70$11.70$11.70$11.701$12.493405
1644856980$11.60$11.60$11.60$11.6015$12.490676
1644857100$11.30$11.30$11.30$11.302$12.490191
1644857280$11.30$11.30$11.30$11.301$12.489949
1644857400$10.99$10.99$10.99$10.991$12.489643
1644857460$11.19$11.19$11.19$11.191$12.489379
1644857520$11.76$11.83$11.75$11.759$12.48805
1644857580$11.88$11.88$11.88$11.881$12.487926
1644857700$11.76$11.80$11.67$11.6716$12.485419
1644857760$11.85$11.85$11.78$11.785$12.484763
1644857880$11.50$11.50$11.50$11.505$12.483768
1644858000$11.65$11.65$11.65$11.651$12.4836
1644858060$11.04$11.04$11.04$11.0410$12.480691
1644858120$11.00$11.00$11.00$11.005$12.4792
1644858180$11.19$11.21$11.19$11.212$12.478685
1644858480$11.42$11.42$11.42$11.421$12.478472
1644858600$11.65$11.65$11.65$11.651$12.478306
1644858780$11.51$11.51$11.51$11.511$12.478111
1644858900$11.40$11.40$11.40$11.405$12.477028
1644858960$11.35$11.35$11.35$11.351$12.476801
1644859080$11.52$11.57$11.52$11.572$12.476427
1644859260$11.38$11.38$11.38$11.381$12.476207
1644859320$11.24$11.28$11.15$11.286$12.474682
1644859380$11.36$11.36$11.36$11.361$12.474458
1644859440$11.23$11.23$11.23$11.233$12.47371
1644859500$11.15$11.19$11.14$11.196$12.472133
1644859740$11.03$11.03$10.74$10.7413$12.468259
1644859800$10.50$10.50$10.50$10.504$12.466689
1644859860$10.44$10.52$10.34$10.34140$12.412869
1644859920$10.30$10.30$10.30$10.3014$12.407145
1644859980$10.36$10.36$10.36$10.361$12.406749
1644860040$10.74$10.75$10.74$10.7510$12.403535
1644860100$10.80$10.80$10.80$10.804$12.402297
1644860160$10.92$10.92$10.92$10.921$12.402011
1644860220$10.89$10.89$10.89$10.891$12.40172
1644860280$10.91$10.91$10.91$10.913$12.400857
1644860400$10.73$10.73$10.73$10.731$12.400535
1644860460$10.72$10.72$10.72$10.721$12.400211
1644860520$10.52$10.52$10.52$10.5210$12.396596
1644860580$10.52$10.52$10.52$10.524$12.395153
1644860640$10.48$10.48$10.39$10.4525$12.38588
1644860880$10.38$10.41$10.38$10.395$12.383975
1644860940$10.27$10.27$10.27$10.27100$12.344343
1644861000$10.30$10.30$10.26$10.2612$12.33968
1644861060$10.40$10.40$10.32$10.3757$12.318471
1644861120$10.33$10.48$10.33$10.48101$12.282009
1644861300$10.55$10.55$10.55$10.552$12.28138
1644861360$10.49$10.60$10.49$10.604$12.280101
1644861420$10.73$10.73$10.66$10.662$12.279526
1644861480$10.80$10.86$10.75$10.805$12.278198
1644861540$10.68$10.68$10.68$10.684$12.27704
1644861600$10.56$10.56$10.56$10.562$12.276418
1644861720$10.75$10.75$10.75$10.752$12.275866
1644861840$10.58$10.58$10.58$10.581$12.275559
1644861900$10.50$10.50$10.16$10.165$12.273831
1644862020$10.24$10.40$10.24$10.39400$12.144334
1644862080$10.32$10.32$10.32$10.322$12.143719
1644862320$10.66$10.66$10.61$10.612$12.143211
1644862500$10.75$10.75$10.62$10.636$12.141762
1644862680$10.71$10.71$10.71$10.711$12.141521
1644862800$10.82$10.82$10.65$10.656$12.140159
1644862860$10.75$10.75$10.75$10.751$12.139926
1644862920$11.00$11.00$11.00$11.005$12.138968
1644863040$11.50$11.50$11.50$11.501$12.138861
1644863100$11.41$11.41$11.41$11.411$12.138739
1644863160$11.47$11.47$11.47$11.471$12.138626
1644863280$11.45$11.45$11.45$11.452$12.138395
1644863340$11.43$11.43$11.42$11.4211$12.137073
1644863400$11.69$11.69$11.69$11.692$12.136923
1644863460$11.82$12.13$11.82$12.136$12.136843
1644863580$11.91$11.95$11.85$11.8526$12.135887
1644863700$12.00$12.00$12.00$12.003$12.135819
1644863760$11.90$11.90$11.90$11.902$12.135741
1644863880$11.70$11.70$11.70$11.705$12.135379
1644863940$11.85$11.85$11.85$11.851$12.135331
1644864180$12.10$12.10$12.10$12.101$12.135325
1644864300$12.22$12.22$12.22$12.222$12.135353
1644864360$12.15$12.15$12.01$12.0116$12.135044
1644864480$12.21$12.50$12.21$12.507$12.135413
1644864540$12.55$12.55$12.55$12.5520$12.136781
1644864600$13.09$13.15$13.07$13.0732$12.142079
1644864660$13.70$13.80$13.65$13.8045$12.153499
1644864780$14.00$14.00$14.00$14.001$12.1538
1644864840$13.95$14.34$13.95$14.346$12.155617
1644864960$14.55$14.70$14.35$14.359$12.159051
1644865020$13.99$14.04$13.99$14.044$12.160258
1644865080$14.23$14.23$14.23$14.231$12.160594
1644865140$14.57$14.57$14.57$14.575$12.162548
1644865200$14.23$14.23$14.22$14.235$12.164222
1644865260$14.47$14.80$14.47$14.806$12.16673
1644865320$14.45$14.45$14.45$14.451$12.1671
1644865440$14.51$14.51$14.51$14.5110$12.170887
1644865500$14.92$15.06$14.92$14.9778$12.206165
1644865560$15.10$15.37$15.10$15.373$12.20762
1644865620$15.51$15.51$15.35$15.428$12.211708
1644865740$14.82$15.16$14.65$15.02102$12.25652
1644865800$15.11$15.32$15.11$15.323$12.257894
1644865860$15.00$15.00$15.00$15.001$12.258324
1644865920$14.57$14.57$14.44$14.44250$12.342233
1644865980$14.50$14.53$14.50$14.519$12.345167
1644866040$14.61$14.61$14.61$14.615$12.346871
1644866160$14.97$14.97$14.95$14.959$12.350407
1644866220$14.70$14.70$14.57$14.577$12.352759
1644866280$14.72$14.84$14.72$14.8411$12.35668
1644866400$14.66$14.66$14.26$14.2613$12.36086
1644866460$14.40$14.40$14.40$14.405$12.362384
1644866520$14.50$14.50$14.46$14.464$12.363643
1644866580$14.34$14.34$14.34$14.341$12.363938
1644866640$14.59$14.59$14.59$14.591$12.364271
1644866700$14.70$14.70$14.70$14.705$12.366014
1644866760$15.00$15.00$15.00$15.001$12.366407
1644866940$13.03$13.04$12.56$13.04268$12.391192
1644867000$13.92$13.92$13.92$13.921$12.391411
1644867060$14.06$14.06$14.06$14.065$12.392607
1644867240$13.75$13.75$13.75$13.755$12.393579
1644867300$13.20$13.20$13.00$13.005$12.394042
1644867360$12.95$12.95$12.95$12.955$12.394439
1644867480$13.60$13.60$13.52$13.5226$12.398895
1644867660$12.75$13.00$12.75$13.006$12.399231
1644867780$13.46$13.46$13.45$13.455$12.39998
1644867840$13.43$13.43$13.43$13.432$12.400273
1644867960$13.32$13.32$13.19$13.194$12.40074
1644868080$13.85$13.85$13.85$13.8556$12.412187
1644868140$13.93$13.93$13.71$13.713$12.412767
1644868260$12.70$12.70$12.60$12.602$12.412834
1644868440$12.91$12.91$12.91$12.911$12.412904
1644868680$12.81$12.81$12.81$12.812$12.413016
1644868860$13.06$13.06$13.06$13.061$12.413107
1644868980$13.10$13.10$13.09$13.095$12.413585
1644869040$12.83$12.83$12.83$12.831$12.413643
1644869160$14.00$14.00$14.00$14.002$12.41409
1644869280$13.52$13.52$13.52$13.521$12.414245
1644869340$12.96$12.96$12.91$12.92100$12.421373
1644869400$12.88$12.88$12.88$12.881$12.421437
1644869580$12.83$12.86$12.71$12.71501$12.448232
1644869640$12.65$13.50$12.35$12.352,008$12.490728
1644869760$12.82$12.82$12.82$12.8210$12.491067
1644869940$12.76$12.79$12.76$12.78100$12.494027
1644870000$13.47$13.47$13.31$13.3111$12.494955
1644870060$13.20$13.20$13.06$13.064$12.495206
1644870120$12.91$12.91$12.70$12.7010$12.49548
1644870180$12.49$12.49$12.07$12.1211$12.49526
1644870240$11.90$12.00$11.90$12.004$12.495039
1644870420$12.37$12.65$12.37$12.6527$12.495158
1644870480$12.49$12.49$12.49$12.495$12.495155
1644870540$12.47$12.49$12.38$12.384$12.495138
1644870600$12.24$12.24$12.24$12.24100$12.492587
1644870660$12.02$12.30$11.87$12.3019$12.491794
1644870780$11.70$11.70$11.64$11.696$12.491311
1644871020$11.63$11.77$11.63$11.777$12.49078
1644871080$11.85$11.85$11.85$11.853$12.490588
1644871140$11.60$11.75$11.60$11.7512$12.489674
1644871200$11.66$11.66$11.66$11.6658$12.484914
1644871320$11.86$11.86$11.86$11.863$12.484729
1644871680$11.74$11.74$11.31$11.31102$12.477207
1644871740$11.02$11.02$11.02$11.023$12.476779
1644871800$11.43$12.20$11.43$12.13405$12.458909
1644871860$11.89$11.89$11.73$11.81600$12.424214
1644871920$11.88$11.88$11.88$11.882$12.424117
1644871980$11.99$11.99$11.97$11.973$12.424
1644872040$12.26$12.26$12.26$12.264$12.423941
1644872100$11.67$11.67$11.65$11.654$12.423668
1644872220$11.79$11.79$11.67$11.67109$12.416521
1644872280$11.69$11.69$11.40$11.5416$12.415179
1644872340$11.79$12.00$11.60$12.00182$12.405591
1644872400$11.60$11.60$11.60$11.601$12.405521
1644872520$11.85$11.86$11.81$11.81401$12.386742
1644872640$11.70$11.70$11.70$11.70150$12.378224
1644872760$11.62$11.62$11.62$11.621$12.378162
1644872880$11.72$11.72$11.72$11.721$12.378107
1644873000$11.79$11.79$11.79$11.791$12.378059
1644873060$11.90$11.90$11.90$11.901$12.378019
1644873120$11.81$11.81$11.81$11.812$12.377925