SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 16, 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
1645021800$7.15$7.15$7.15$7.153$7.15
1645021860$6.99$7.26$6.99$7.2614$7.181764
1645021920$7.18$7.18$7.07$7.0717$7.160588
1645021980$7.02$7.02$7.02$7.0216$7.1156
1645022040$6.77$6.82$6.77$6.8023$7.020821
1645022100$7.09$7.11$7.07$7.11179$7.057142
1645022160$7.19$7.19$7.19$7.195$7.059727
1645022220$7.24$7.24$7.15$7.188$7.063018
1645022340$7.01$7.01$7.01$7.014$7.06223
1645022400$7.22$7.22$7.22$7.222$7.063394
1645022460$7.30$7.37$7.26$7.266$7.069061
1645022520$7.10$7.18$7.06$7.1818$7.070813
1645022580$7.24$7.24$7.24$7.241$7.071385
1645022700$7.18$7.18$7.18$7.182$7.072114
1645022820$6.91$6.91$6.91$6.911$7.071571
1645022880$7.20$7.20$7.20$7.2025$7.081481
1645022940$7.43$7.43$7.43$7.431$7.082553
1645023000$7.50$8.00$7.50$8.008$7.098048
1645023060$8.30$8.30$8.01$8.014$7.110534
1645023120$8.02$8.30$7.90$8.3017$7.158559
1645023180$8.19$8.19$8.19$8.191$7.161464
1645023240$8.30$8.50$8.30$8.5010$7.193808
1645023300$8.23$8.43$8.23$8.275$7.208675
1645023360$8.43$8.51$8.37$8.5015$7.255558
1645023480$8.34$8.34$8.27$8.272$7.260981
1645023540$8.41$8.41$8.37$8.376$7.278091
1645023600$8.46$8.46$8.46$8.461$7.281091
1645023660$7.97$8.02$7.97$8.024$7.288266
1645023720$8.20$8.20$8.07$8.072$7.2925
1645023840$8.25$8.25$8.25$8.251$7.294887
1645024020$7.96$7.96$7.94$7.94472$7.644375
1645024080$8.13$8.13$8.13$8.131$7.644931
1645024140$8.12$8.12$8.12$8.122$7.646015
1645024200$8.06$8.11$7.93$8.115$7.648036
1645024260$8.25$8.32$8.25$8.30156$7.741118
1645024320$7.95$7.95$7.95$7.95111$7.761315
1645024380$7.86$7.87$7.77$7.875$7.761613
1645024440$8.20$8.23$8.20$8.232$7.762398
1645024500$8.15$8.42$8.15$8.42412$7.896024
1645024560$8.27$8.31$8.27$8.3151$7.909048
1645024620$8.41$8.41$8.40$8.4011$7.912369
1645024680$8.33$8.44$8.29$8.4210$7.915314
1645024740$8.49$8.71$8.49$8.713$7.916626
1645024800$8.47$8.47$8.47$8.474$7.91797
1645024860$8.48$8.48$8.36$8.363$7.918847
1645024920$8.20$8.25$8.20$8.256$7.920018
1645024980$8.20$8.20$8.20$8.201$7.920187
1645025040$8.02$8.09$8.02$8.0916$7.92177
1645025100$7.93$7.93$7.93$7.931$7.921775
1645025160$8.07$8.07$8.02$8.0221$7.923583
1645025340$7.90$7.94$7.82$7.8214$7.923483
1645025460$7.90$7.90$7.90$7.901$7.923469
1645025520$8.00$8.00$8.00$8.001$7.923514
1645025700$7.75$7.75$7.65$7.655$7.922822
1645025760$7.72$7.72$7.72$7.7250$7.917076
1645025880$7.83$7.87$7.83$7.8750$7.915228
1645025940$7.83$7.83$7.83$7.831$7.915181
1645026000$7.80$7.80$7.80$7.801$7.915118
1645026060$7.85$7.85$7.85$7.851$7.915082
1645026120$8.08$8.08$8.07$8.07201$7.93051
1645026180$7.98$7.98$7.95$7.952$7.930544
1645026240$7.77$7.77$7.77$7.771$7.930464
1645026300$7.58$7.72$7.58$7.725$7.929851
1645026360$7.83$7.83$7.83$7.831$7.929802
1645026420$7.83$7.83$7.83$7.832$7.929704
1645026480$7.94$7.94$7.94$7.9412$7.929764
1645026540$7.89$7.89$7.89$7.892$7.929726
1645026660$7.58$7.58$7.57$7.576$7.928697
1645026840$7.79$7.79$7.79$7.792$7.928562
1645026900$7.74$7.80$7.74$7.8011$7.927658
1645027080$8.04$8.04$8.04$8.041$7.927713
1645027140$8.02$8.10$8.02$8.107$7.928232
1645027200$7.91$7.91$7.90$7.90201$7.925739
1645027440$7.66$7.67$7.61$7.615$7.925094
1645027560$7.91$7.99$7.91$7.993$7.925144
1645027620$7.44$7.44$7.44$7.441$7.924932
1645027680$7.60$7.60$7.60$7.601$7.924789
1645027740$7.47$7.47$7.40$7.446$7.923496
1645027800$7.55$7.56$7.53$7.5623$7.919848
1645027860$7.57$7.57$7.57$7.5720$7.916846
1645027920$7.56$7.66$7.56$7.664$7.916321
1645028220$7.48$7.48$7.48$7.481$7.916134
1645028340$7.86$7.86$7.86$7.862$7.916086
1645028400$8.11$8.17$8.11$8.172$7.916277
1645028460$7.86$7.86$7.85$7.857$7.916088
1645028520$7.85$7.85$7.85$7.852$7.916032
1645028580$7.74$7.74$7.72$7.722$7.915874
1645028640$7.82$7.82$7.82$7.821$7.915833
1645028700$7.56$7.56$7.56$7.561$7.915682
1645028760$7.49$7.49$7.49$7.492$7.91532
1645028880$7.49$7.50$7.48$7.499$7.913701
1645028940$7.50$7.50$7.39$7.394$7.91288
1645029000$7.55$7.55$7.55$7.551$7.912726
1645029480$7.45$7.45$7.45$7.451$7.912531
1645029600$7.50$7.50$7.50$7.5010$7.910798
1645029720$7.59$7.62$7.59$7.622$7.910541
1645029780$7.66$7.66$7.66$7.661$7.910436
1645029840$7.92$7.92$7.92$7.922$7.910444
1645030020$7.71$7.71$7.71$7.7110$7.909607
1645030200$7.45$7.45$7.42$7.4225$7.904611
1645030260$7.43$7.43$7.43$7.431$7.904415
1645030320$7.46$7.46$7.46$7.4615$7.901678
1645030440$7.52$7.52$7.52$7.522$7.901365
1645030620$7.33$7.36$7.33$7.3611$7.898811
1645030800$7.33$7.33$7.33$7.332$7.898347
1645030860$7.26$7.26$7.18$7.186$7.896756
1645030920$7.10$7.20$7.10$7.2016$7.891823
1645030980$7.26$7.26$7.26$7.262$7.891313
1645031040$7.18$7.18$7.18$7.181$7.891025
1645031100$7.11$7.14$7.11$7.142$7.890407
1645031160$7.19$7.19$7.19$7.191$7.890125
1645031280$7.30$7.30$7.27$7.276$7.888639
1645031580$7.40$7.40$7.40$7.407$7.887267
1645031700$7.44$7.44$7.44$7.442$7.886908
1645031760$7.36$7.36$7.36$7.361$7.886697
1645031880$7.52$7.52$7.52$7.521$7.88655
1645032060$7.55$7.55$7.55$7.5521$7.883742
1645032180$7.44$7.44$7.44$7.445$7.882862
1645032300$7.42$7.42$7.42$7.421$7.882679
1645032360$7.43$7.43$7.43$7.431$7.8825
1645032420$7.43$7.45$7.43$7.452$7.882149
1645032540$7.54$7.54$7.54$7.541$7.882014
1645032600$7.80$7.93$7.80$7.93110$7.882851
1645032660$7.94$8.16$7.90$8.16133$7.890263
1645032720$8.30$8.30$8.24$8.24233$7.921854
1645032780$8.28$8.47$8.12$8.44120$7.941226
1645032840$8.50$8.73$8.50$8.7338$7.948563
1645032900$8.60$8.62$8.60$8.6215$7.951671
1645033020$8.60$8.60$8.60$8.6010$7.953706
1645033080$8.43$8.47$8.43$8.4632$7.958555
1645033140$8.19$8.19$8.19$8.196$7.958985
1645033200$8.14$8.14$8.14$8.144$7.95921
1645033260$7.96$7.96$7.96$7.966$7.959211
1645033320$7.92$7.92$7.92$7.9220$7.95897
1645033440$7.94$7.94$7.94$7.943$7.958953
1645033560$8.01$8.01$8.01$8.011$7.958968
1645033620$7.93$7.93$7.90$7.9016$7.958689
1645033680$7.84$7.87$7.77$7.829$7.958349
1645033920$7.96$7.96$7.96$7.961$7.958349
1645033980$7.69$7.79$7.69$7.7950$7.955092
1645034040$7.73$7.73$7.73$7.731$7.955025
1645034100$7.85$7.90$7.85$7.9010$7.954801
1645034400$7.95$7.95$7.85$7.8531$7.954007
1645034460$7.97$8.08$7.97$8.0825$7.954501
1645034520$8.13$8.13$8.13$8.134$7.954707
1645034640$8.19$8.21$8.19$8.1913$7.955608
1645034700$8.17$8.17$8.17$8.171$7.955671
1645034760$8.09$8.09$7.96$7.9725$7.956295
1645034940$7.92$7.92$7.92$7.925$7.956242
1645035000$7.91$8.03$7.91$8.0356$7.957386
1645035060$8.02$8.02$7.96$7.96101$7.957476
1645035660$7.79$7.79$7.77$7.774$7.957285
1645035720$7.70$7.70$7.70$7.7011$7.956503
1645035840$7.70$7.70$7.70$7.7020$7.955094
1645035960$7.87$7.87$7.87$7.871$7.955071
1645036260$7.95$7.95$7.95$7.9510$7.955057
1645036320$7.99$7.99$7.99$7.995$7.955105
1645036380$7.93$7.93$7.93$7.935$7.95507
1645036560$7.92$7.92$7.92$7.926$7.955013
1645036860$8.09$8.09$8.09$8.095$7.955197
1645036980$8.14$8.14$8.14$8.146$7.955498
1645037040$8.16$8.18$8.14$8.1420$7.956642
1645037100$8.08$8.08$8.08$8.081$7.956675
1645037220$7.93$7.96$7.92$7.9625$7.956531
1645037280$8.11$8.11$8.11$8.112$7.956613
1645037400$7.94$7.94$7.90$7.902$7.956594
1645037580$7.88$7.88$7.88$7.8810$7.956389
1645037700$7.92$7.92$7.92$7.925$7.95634
1645037760$8.06$8.06$8.06$8.0610$7.956616
1645037940$8.20$8.25$7.83$7.968$7.956935
1645038000$6.50$6.83$6.50$6.832$7.956248
1645038060$7.24$7.24$7.24$7.248$7.954729
1645038120$8.38$8.80$8.08$8.3314$7.955887
1645038180$7.76$7.76$7.56$7.5610$7.954957
1645038240$7.04$7.25$6.90$7.2519$7.950752
1645038300$7.11$7.31$7.11$7.313$7.950196
1645038420$7.00$7.00$6.65$6.6859$7.934266
1645038480$6.67$6.67$6.30$6.3033$7.922647
1645038540$6.41$6.70$6.41$6.7061$7.900926
1645038600$7.00$7.00$6.99$7.005$7.899791
1645038660$7.16$7.16$6.88$6.8816$7.896668
1645038720$6.87$7.27$6.87$7.2732$7.890429
1645038900$6.73$6.73$6.69$6.6910$7.887503
1645038960$6.61$6.78$6.61$6.788$7.885185
1645039020$6.53$6.53$6.53$6.533$7.88418
1645039080$6.49$6.49$6.49$6.495$7.882459
1645039200$6.35$6.35$6.35$6.3525$7.873057
1645039260$6.32$6.32$5.77$5.7717$7.865391
1645039320$5.78$5.78$5.58$5.5837$7.84649
1645039380$5.69$5.69$5.47$5.5022$7.834755
1645039440$5.45$5.45$5.34$5.3540$7.811784
1645039500$5.25$5.35$5.25$5.3536$7.790435
1645039560$5.44$5.45$5.44$5.4511$7.784336
1645039620$5.34$5.34$5.34$5.343$7.782607
1645039680$5.28$5.32$5.22$5.325$7.779665
1645039740$5.34$5.34$5.34$5.341$7.779091
1645039800$5.12$5.12$4.90$4.9667$7.735767
1645039860$4.90$4.90$4.66$4.6645$7.704718
1645039920$4.70$4.70$4.66$4.6619$7.691596
1645039980$4.71$5.00$4.70$5.0017$7.680457
1645040040$5.00$5.11$4.98$5.1113$7.672801
1645040100$5.10$5.18$5.08$5.188$7.66819
1645040160$5.31$5.41$5.31$5.4146$7.644466
1645040220$5.50$5.52$5.43$5.5216$7.636612
1645040280$5.59$5.59$5.42$5.5012$7.630946
1645040340$5.19$5.30$5.19$5.3027$7.616404
1645040460$5.37$5.37$5.37$5.373$7.614913
1645040520$5.69$5.69$5.69$5.695$7.612786
1645040580$5.44$5.44$5.44$5.441$7.612306
1645040760$5.44$5.44$5.42$5.428$7.608469
1645040880$5.66$5.88$5.66$5.7722$7.599482
1645040940$5.65$5.65$5.65$5.651$7.599054
1645041000$5.82$5.82$5.82$5.821$7.598663
1645041060$5.72$5.72$5.66$5.668$7.595348
1645041120$5.62$5.62$5.56$5.5627$7.583644
1645041180$5.53$5.53$5.53$5.531$7.583197
1645041240$5.60$5.60$5.60$5.601$7.582766
1645041300$5.40$5.48$5.35$5.355$7.580378
1645041360$5.31$5.31$5.20$5.207$7.576809
1645041420$5.14$5.14$5.06$5.0624$7.563973
1645041480$5.05$5.05$5.00$5.006$7.560709
1645041540$4.97$5.05$4.97$5.0521$7.549373
1645041600$4.85$4.85$4.85$4.851$7.548793
1645041660$4.88$5.18$4.85$5.1817$7.539144
1645041720$4.93$4.96$4.93$4.966$7.535832
1645041780$4.80$4.80$4.46$4.6841$7.511818
1645041840$4.60$4.60$4.25$4.28155$7.413206
1645041900$4.28$4.35$4.28$4.2925$7.397285
1645041960$4.32$4.32$4.29$4.2919$7.385381
1645042020$4.44$4.44$4.41$4.4316$7.375775
1645042080$4.40$4.46$4.40$4.4616$7.366289
1645042140$4.52$4.52$4.46$4.475$7.363377
1645042200$4.48$4.50$4.48$4.504$7.361065
1645042260$4.59$4.71$4.58$4.7185$7.316184
1645042380$4.56$4.67$4.56$4.6755$7.286586
1645042440$4.64$4.68$4.64$4.6812$7.280392
1645042500$4.67$4.75$4.67$4.756$7.277412
1645042560$4.56$4.56$4.54$4.5422$7.26578
1645042620$4.50$4.50$4.50$4.503$7.264168
1645042680$4.67$4.67$4.67$4.67112$7.20891
1645042740$4.63$4.63$4.47$4.4713$7.20221
1645042800$4.50$4.50$4.50$4.502$7.201185
1645042860$4.55$4.55$4.55$4.5520$7.191167
1645042920$4.50$4.50$4.50$4.502$7.190151
1645042980$4.68$4.77$4.68$4.69254$7.079309
1645043040$4.60$4.63$4.59$4.6314$7.073077
1645043100$4.57$4.57$4.40$4.4920$7.063838
1645043160$4.48$4.54$4.48$4.5413$7.057868
1645043220$4.46$4.50$4.41$4.4320$7.048666
1645043280$4.50$4.56$4.50$4.564$7.046862
1645043340$4.45$4.45$4.25$4.2754$7.021579
1645043400$4.35$4.45$4.35$4.45167$6.946625
1645043460$4.50$4.54$4.47$4.5412$6.941672
1645043520$4.64$4.88$4.64$4.889$6.938365
1645043580$4.83$4.90$4.80$4.8628$6.928477
1645043640$4.88$4.88$4.77$4.7773$6.902071
1645043760$4.71$4.73$4.64$4.6432$6.89028
1645043820$4.55$4.55$4.40$4.4841$6.87352
1645043880$4.42$4.42$4.21$4.3862$6.847904
1645043940$4.38$4.46$4.16$4.35151$6.789646
1645044000$4.30$4.34$4.26$4.2838$6.774475
1645044120$4.27$4.27$4.27$4.271$6.774077
1645044180$4.29$4.44$4.27$4.4445$6.757203
1645044240$4.43$4.44$4.33$4.4428$6.74669
1645044300$4.47$4.64$4.35$4.4156$6.726827
1645044360$4.30$4.32$4.10$4.17100$6.687775
1645044420$4.16$4.32$4.16$4.32434$6.532425
1645044480$4.33$4.46$4.28$4.2810$6.529375
1645044540$4.19$4.29$4.18$4.18246$6.450918
1645044600$4.14$4.37$3.90$4.1039$6.438263
1645044660$4.16$4.16$4.15$4.1631$6.428555
1645044720$3.95$4.12$3.95$4.1254$6.41102
1645044780$4.12$4.25$4.12$4.22145$6.367846
1645044840$4.22$4.55$4.22$4.5562$6.35049
1645044900$4.58$4.70$4.55$4.709$6.34847
1645044960$4.64$4.67$4.61$4.6330$6.34161
1645045020$4.80$4.80$4.80$4.806$6.34039
1645045080$4.76$4.76$4.65$4.656$6.339068
1645045140$4.72$5.00$4.72$4.7555$6.328059
1645045260$4.70$4.84$4.70$4.8058$6.316519
1645045320$4.94$4.94$4.94$4.942$6.316161
1645045380$4.93$5.01$4.93$5.01252$6.274769
1645045440$5.07$5.07$5.07$5.0710$6.273257
1645045500$4.93$4.94$4.85$4.8622$6.269482
1645045560$4.95$5.01$4.92$4.9322$6.265851
1645045620$4.95$4.95$4.87$4.875$6.26501
1645045680$4.87$4.87$4.87$4.871$6.264836
1645045740$4.98$4.98$4.98$4.981$6.264676
1645045860$4.90$4.90$4.90$4.903$6.264165
1645045980$4.90$4.90$4.90$4.902$6.263825
1645046040$5.05$5.05$5.00$5.002$6.263516