SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 15, 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
1644935400$7.97$8.15$7.68$8.1531$8.046774
1644935460$8.04$8.04$7.91$7.9221$8.02173
1644935520$7.68$7.75$7.66$7.758$7.975409
1644935580$7.76$7.76$7.50$7.5014$7.913648
1644935640$7.50$7.50$7.15$7.1536$7.758545
1644935700$7.13$7.27$7.00$7.2717$7.669763
1644935760$7.23$7.30$7.15$7.1583$7.500857
1644935820$6.80$6.80$6.74$6.7415$7.4528
1644935880$6.82$6.82$6.82$6.823$7.444473
1644935940$7.05$7.05$7.04$7.042$7.441
1644936000$7.23$7.32$7.23$7.325$7.436893
1644936060$7.23$7.27$7.23$7.26445$7.327485
1644936120$7.07$7.07$7.07$7.073$7.326354
1644936180$7.04$7.10$6.97$6.9710$7.321746
1644936240$7.09$7.15$7.08$7.083$7.320818
1644936300$7.04$7.05$6.61$6.6822$7.306713
1644936360$6.77$7.00$6.77$7.0011$7.299341
1644936480$6.88$7.06$6.88$7.069$7.294864
1644936540$7.35$7.35$7.35$7.351$7.294939
1644936600$7.58$7.58$7.58$7.582$7.295708
1644936660$7.60$7.63$7.60$7.6316$7.302708
1644936720$7.47$7.47$7.46$7.462$7.303135
1644936780$7.45$7.47$7.45$7.472$7.303547
1644936900$7.55$7.55$7.55$7.555$7.305156
1644936960$7.54$7.54$7.54$7.543$7.306072
1644937020$7.54$7.54$7.54$7.543$7.306981
1644937080$7.64$7.64$7.64$7.641$7.307412
1644937140$7.74$7.76$7.74$7.765$7.310218
1644937200$7.62$7.62$7.61$7.613$7.311395
1644937320$7.49$7.49$7.47$7.473$7.312053
1644937380$7.90$7.90$7.90$7.9010$7.319458
1644937440$8.05$8.05$8.05$8.0510$7.328544
1644937500$7.88$8.01$7.85$8.0153$7.369078
1644937620$7.62$7.62$7.62$7.621$7.36937
1644937680$7.58$7.58$7.58$7.582$7.36986
1644937740$7.49$7.49$7.42$7.49441$7.41053
1644937800$7.80$7.80$7.80$7.801$7.410829
1644937860$7.80$7.97$7.76$7.90142$7.452202
1644937920$7.90$8.23$7.72$7.95162$7.508381
1644938040$7.80$7.80$7.80$7.8010$7.510185
1644938100$7.56$7.56$7.50$7.506$7.510184
1644938220$7.41$7.41$7.41$7.4110$7.509571
1644938340$7.39$7.39$7.39$7.3915$7.508482
1644938400$7.75$7.75$7.54$7.5421$7.511396
1644938460$7.44$7.44$7.44$7.442$7.511311
1644938520$7.69$7.69$7.55$7.6214$7.511923
1644938700$7.55$7.55$7.55$7.552$7.511969
1644938760$7.89$7.89$7.86$7.8611$7.514242
1644938880$7.35$7.35$7.15$7.15103$7.501955
1644938940$7.12$7.12$7.12$7.1210$7.499845
1644939000$7.00$7.09$7.00$7.063$7.4991
1644939060$7.20$7.20$7.20$7.206$7.498114
1644939120$7.20$7.20$7.20$7.201$7.49795
1644939180$7.19$7.19$7.19$7.191$7.497781
1644939300$7.18$7.18$7.18$7.181$7.497607
1644939360$7.25$7.25$7.25$7.251$7.497471
1644939420$7.10$7.10$7.10$7.1010$7.495302
1644939480$7.01$7.01$6.90$6.90103$7.46783
1644939540$7.06$7.06$7.06$7.062$7.467409
1644939660$6.95$6.95$6.95$6.9520$7.462124
1644939720$6.77$6.77$6.73$6.736$7.459989
1644939780$6.60$6.60$6.59$6.594$7.458236
1644939840$6.66$6.66$6.66$6.661$7.457831
1644939900$6.60$6.61$6.60$6.612$7.456966
1644939960$6.61$6.61$6.54$6.56192$7.376527
1644940020$6.57$6.57$6.57$6.5710$7.372816
1644940080$6.57$6.60$6.50$6.60203$7.306721
1644940140$6.53$6.53$6.38$6.405$7.304863
1644940200$6.38$6.40$6.38$6.406$7.302547
1644940260$6.50$6.50$6.50$6.506$7.300534
1644940320$6.49$6.49$6.45$6.46198$7.2379
1644940380$6.45$6.45$6.45$6.452$7.237292
1644940440$6.45$6.45$6.45$6.451$7.236989
1644940500$6.40$6.40$6.40$6.404$7.2357
1644940560$6.50$6.66$6.50$6.6625$7.229832
1644940620$6.60$6.60$6.60$6.603$7.229112
1644940740$6.47$6.62$6.47$6.623$7.228326
1644940800$6.59$6.59$6.59$6.591$7.228083
1644940860$6.57$6.57$6.55$6.579$7.225801
1644941040$6.38$6.44$6.38$6.4467$7.205983
1644941100$6.37$6.37$6.37$6.371$7.205674
1644941160$6.50$6.50$6.50$6.5010$7.203076
1644941220$6.39$6.39$6.39$6.3910$7.200095
1644941340$6.33$6.33$6.30$6.3013$7.195857
1644941580$6.40$6.40$6.40$6.403$7.194987
1644941760$6.53$6.53$6.53$6.531$7.194744
1644941820$6.60$6.60$6.60$6.6010$7.192585
1644942000$6.60$6.60$6.55$6.5810$7.1903
1644942060$6.55$6.65$6.55$6.643$7.189674
1644942120$6.66$6.66$6.55$6.552$7.189252
1644942180$6.52$6.52$6.46$6.462$7.188747
1644942240$6.51$6.52$6.51$6.522$7.188261
1644942300$6.75$6.75$6.75$6.7510$7.186687
1644942360$6.89$6.91$6.89$6.912$7.186481
1644942420$6.96$6.96$6.96$6.963$7.186237
1644942480$6.96$7.05$6.96$7.0212$7.18561
1644942600$6.80$6.81$6.80$6.814$7.185067
1644942660$6.71$6.71$6.71$6.713$7.18456
1644942840$6.62$6.62$6.62$6.6210$7.182555
1644943080$6.35$6.35$6.35$6.351$7.18226
1644943200$6.50$6.50$6.50$6.503$7.181534
1644943260$6.46$6.46$6.46$6.462$7.181023
1644943440$6.54$6.54$6.54$6.545$7.17989
1644943680$6.60$6.60$6.56$6.562$7.179466
1644943800$6.70$6.70$6.70$6.701$7.179297
1644943920$6.74$6.74$6.74$6.742$7.178986
1644944100$6.70$6.70$6.70$6.701$7.178817
1644944160$6.63$6.63$6.63$6.631$7.178624
1644944220$6.53$6.53$6.53$6.531$7.178395
1644944280$6.45$6.45$6.45$6.452$7.177882
1644944460$6.28$6.28$6.28$6.281$7.177566
1644944520$6.30$6.30$6.30$6.3011$7.174178
1644944760$6.70$6.70$6.70$6.701$7.174012
1644944880$6.75$6.75$6.75$6.753$7.173566
1644945060$6.70$6.71$6.70$6.716$7.172576
1644945240$6.81$6.81$6.81$6.812$7.172323
1644945300$7.10$7.20$7.10$7.202$7.172307
1644945360$7.40$7.40$7.34$7.3461$7.177035
1644945420$7.24$7.37$7.24$7.297$7.177326
1644945480$7.43$7.43$7.43$7.432$7.177498
1644945540$7.40$7.42$7.32$7.3711$7.178271
1644945600$7.40$7.40$7.40$7.401$7.178346
1644945660$7.42$7.47$7.42$7.472$7.178527
1644945900$7.58$7.60$7.50$7.6022$7.181609
1644945960$7.56$7.56$7.56$7.561$7.181736
1644946140$7.34$7.34$7.34$7.341$7.18179
1644946260$7.15$7.30$7.15$7.302$7.181819
1644946380$7.21$7.34$7.21$7.3440$7.183055
1644946440$7.55$7.55$7.52$7.5227$7.186116
1644946680$7.56$7.56$7.56$7.561$7.186239
1644946740$7.46$7.47$7.43$7.46450$7.220801
1644946860$7.60$7.60$7.60$7.605$7.221344
1644947160$7.58$7.58$7.58$7.582$7.221549
1644947280$8.02$8.04$8.00$8.0013$7.224447
1644947400$8.19$8.19$8.19$8.191$7.224722
1644947580$7.98$7.98$7.98$7.981$7.224937
1644947640$7.98$7.98$7.95$7.9513$7.227655
1644947700$7.95$7.95$7.94$7.94100$7.247513
1644947880$7.81$7.81$7.81$7.8110$7.249059
1644948300$7.44$7.44$7.44$7.44100$7.254169
1644948360$7.37$7.37$7.37$7.371$7.2542
1644948420$7.39$7.39$7.39$7.3910$7.254562
1644948480$7.20$7.20$7.20$7.201$7.254547
1644948540$7.18$7.23$7.18$7.236$7.254495
1644948660$7.15$7.15$7.15$7.151$7.254467
1644948720$7.20$7.20$7.20$7.202$7.254438
1644948900$7.20$7.20$7.20$7.2010$7.254294
1644949260$7.18$7.18$6.89$6.894$7.253992
1644949380$6.80$6.80$6.67$6.673$7.25357
1644949440$6.70$6.70$6.70$6.701$7.253424
1644949620$6.60$6.60$6.60$6.604$7.252732
1644949680$6.52$6.52$6.52$6.521$7.252539
1644949740$6.47$6.49$6.47$6.495$7.25151
1644949800$6.46$6.46$6.42$6.426$7.250205
1644949860$6.40$6.40$6.40$6.404$7.249309
1644949980$6.41$6.53$6.41$6.5310$7.247262
1644950040$6.50$6.55$6.50$6.55660$7.136941
1644950220$6.58$6.58$6.58$6.582$7.136692
1644950280$6.53$6.53$6.50$6.5016$7.134453
1644950520$6.50$6.50$6.50$6.501$7.134312
1644950640$6.49$6.49$6.49$6.4910$7.132878
1644950700$6.54$6.54$6.54$6.5410$7.131562
1644950760$6.48$6.48$6.48$6.481$7.131418
1644950820$6.53$6.53$6.53$6.531$7.131284
1644950880$6.50$6.50$6.50$6.5010$7.129887
1644950940$6.40$6.40$6.34$6.3412$7.127811
1644951300$6.45$6.45$6.44$6.448$7.126601
1644951420$6.40$6.40$6.38$6.382$7.126276
1644951600$6.38$6.38$6.38$6.381$7.126112
1644951900$6.77$6.77$6.77$6.773$7.125877
1644952140$7.01$7.01$7.01$7.011$7.125851
1644952260$6.76$6.76$6.76$6.762$7.12569
1644952500$6.79$6.82$6.79$6.82184$7.113792
1644952560$6.88$6.88$6.87$6.872$7.113691
1644952680$6.69$6.69$6.69$6.6920$7.111908
1644952980$6.50$6.50$6.50$6.501$7.111779
1644953040$6.66$6.66$6.66$6.661$7.111684
1644953340$6.59$6.59$6.55$6.557$7.110901
1644953460$6.53$6.53$6.53$6.531$7.110779
1644953640$6.71$6.71$6.71$6.711$7.110694
1644953700$6.61$6.61$6.61$6.6120$7.108601
1644953820$6.67$6.67$6.67$6.6720$7.106774
1644953880$6.60$6.60$6.60$6.601$7.106669
1644954000$6.65$6.65$6.61$6.617$7.105955
1644954060$6.65$6.65$6.65$6.651$7.10586
1644954120$6.82$6.85$6.82$6.85200$7.095251
1644954180$6.84$6.84$6.84$6.842$7.095149
1644954240$6.50$6.50$6.38$6.4315$7.093205
1644954300$6.40$6.40$6.26$6.2626$7.089473
1644954420$6.68$6.68$6.68$6.6810$7.088665
1644954480$6.68$6.68$6.60$6.6013$7.087571
1644954540$6.68$6.68$6.68$6.681$7.087411
1644954600$6.68$6.68$6.68$6.681$7.087411
1644954660$6.56$6.56$6.56$6.561$7.087307
1644954900$6.57$6.57$6.57$6.571$7.087205
1644954960$6.54$6.54$6.54$6.541$7.087098
1644955080$6.58$6.58$6.58$6.581$7.086998
1644955140$6.58$6.58$6.58$6.581$7.086898
1644955200$6.52$6.52$6.52$6.521$7.086787
1644955260$6.50$6.50$6.32$6.3522$7.083525
1644955320$6.25$6.25$6.25$6.252$7.083199
1644955440$6.23$6.23$6.23$6.231$7.083032
1644955500$6.18$6.18$6.18$6.184$7.082326
1644955560$6.17$6.18$6.17$6.177$7.081085
1644955740$6.22$6.22$6.22$6.2210$7.079407
1644955800$6.20$6.31$6.20$6.2926$7.075205
1644955860$6.33$6.33$6.29$6.297$7.074187
1644955920$6.20$6.20$6.15$6.2022$7.070414
1644956100$6.33$6.33$6.33$6.331$7.070271
1644956280$6.38$6.38$6.38$6.381$7.070138
1644956340$6.25$6.25$6.25$6.252$7.069822
1644956400$6.13$6.13$6.13$6.134$7.069099
1644956460$6.18$6.23$6.18$6.233$7.068595
1644956640$6.50$6.60$6.48$6.4872$7.060963
1644956700$6.38$6.38$6.38$6.3820$7.058389
1644956760$6.39$6.41$6.39$6.4177$7.049083
1644956820$6.41$6.50$6.41$6.5026$7.04603
1644956940$6.33$6.33$6.33$6.33100$7.032994
1644957060$6.58$6.73$6.57$6.5750$7.029657
1644957120$6.69$6.81$6.69$6.7164$7.026377
1644957180$6.83$7.19$6.83$7.04162$7.02444
1644957240$6.97$6.97$6.97$6.9710$7.024346
1644957300$7.00$7.00$6.83$6.833$7.024292
1644957360$6.85$7.10$6.85$7.1016$7.02407
1644957420$7.24$7.30$7.18$7.1810$7.024421
1644957480$7.13$7.16$7.00$7.0017$7.024614
1644957540$7.30$7.40$7.30$7.4013$7.025399
1644957600$7.50$7.50$7.50$7.506$7.025886
1644957660$7.42$7.42$7.35$7.3525$7.027326
1644957720$6.96$7.40$6.96$7.2147$7.029437
1644957780$6.96$6.96$6.96$6.9610$7.029319
1644957840$6.75$6.86$6.75$6.86210$7.023345
1644957900$6.76$7.08$6.76$7.0646$7.023202
1644957960$7.08$7.24$7.08$7.1815$7.023522
1644958020$6.81$6.81$6.81$6.815$7.02335
1644958080$6.60$6.60$6.60$6.601$7.023282
1644958140$6.89$6.89$6.89$6.8910$7.023067
1644958200$6.61$6.61$6.05$6.0511$7.021752
1644958260$6.09$6.09$6.08$6.0831$7.017087
1644958320$6.02$6.02$5.79$5.8942$7.009803
1644958380$6.05$6.20$6.05$6.208$7.008697
1644958440$6.18$6.18$5.98$5.982$7.008403
1644958500$6.00$6.06$5.99$6.0615$7.006123
1644958560$6.13$6.13$6.13$6.133$7.005707
1644958620$6.32$6.48$6.32$6.4410$7.004817
1644958680$6.50$6.51$6.38$6.387$7.004243
1644958740$6.24$6.24$5.89$6.0028$7.000153
1644958800$5.97$6.04$5.97$6.0414$6.997905
1644958860$6.15$6.20$6.13$6.204$6.997376
1644958980$6.35$6.35$6.35$6.351$6.997275
1644959040$6.35$6.35$6.35$6.355$6.996768
1644959100$6.63$6.63$6.63$6.6310$6.996196
1644959280$6.68$6.68$6.68$6.6810$6.995703
1644959340$6.64$6.64$6.64$6.6410$6.995149
1644959400$6.65$6.70$6.65$6.7017$6.994354
1644959460$6.75$6.75$6.75$6.751$6.994316
1644959640$6.60$6.60$6.50$6.567$6.993836