SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 17, 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
1645108200$7.13$7.24$6.97$7.0063$7.078888
1645108260$7.07$7.27$7.07$7.2326$7.121797
1645108320$7.22$7.38$7.22$7.37109$7.220353
1645108380$7.50$7.50$7.26$7.2621$7.244977
1645108440$7.20$7.30$7.20$7.302$7.245022
1645108500$7.19$7.30$7.19$7.2824$7.244571
1645108560$7.25$7.25$7.25$7.2510$7.244784
1645108680$7.65$7.65$7.39$7.396$7.251187
1645108740$7.55$7.55$7.11$7.21502$7.227208
1645108800$7.00$7.03$7.00$7.015$7.225781
1645108860$7.18$7.22$7.18$7.226$7.225684
1645108920$7.50$7.70$7.35$7.6313$7.231499
1645108980$7.52$7.99$7.52$7.8123$7.240925
1645109040$7.38$7.38$7.38$7.381$7.241097
1645109100$7.48$7.84$7.48$7.843$7.242739
1645109160$7.87$8.14$7.87$8.1419$7.260828
1645109220$8.27$8.27$8.06$8.2522$7.284959
1645109280$8.10$8.50$8.08$8.4923$7.313712
1645109340$8.42$8.42$8.26$8.262$7.316045
1645109400$8.36$8.54$8.36$8.5414$7.332841
1645109460$8.56$8.80$8.53$8.7728$7.373015
1645109520$9.12$9.16$9.00$9.0027$7.421749
1645109580$8.99$9.26$8.99$9.263$7.426985
1645109640$9.25$9.50$9.25$9.505$7.436844
1645109700$9.48$9.48$9.18$9.459$7.454554
1645109760$9.34$9.45$9.34$9.4066$7.576947
1645109820$9.55$9.55$9.41$9.4111$7.597622
1645109880$9.27$9.41$9.24$9.4125$7.636563
1645109940$9.50$9.55$9.50$9.552$7.640093
1645110000$9.70$9.87$9.70$9.8663$7.762797
1645110060$9.90$9.90$9.40$9.4014$7.78503
1645110120$9.54$9.54$9.40$9.4019$7.813507
1645110180$9.40$9.43$9.14$9.22336$8.151418
1645110240$9.34$9.40$9.23$9.4049$8.187472
1645110300$9.32$9.40$9.32$9.409$8.194057
1645110360$9.06$9.06$9.06$9.061$8.194612
1645110420$9.25$9.25$9.15$9.155$8.197726
1645110480$9.15$9.26$9.15$9.26508$8.445621
1645110600$9.34$9.34$9.18$9.1818$8.452476
1645110660$9.30$9.32$9.30$9.3228$8.463698
1645110720$9.11$9.20$9.11$9.2012$8.467757
1645110780$9.22$9.22$9.22$9.221$8.46811
1645110840$9.11$9.11$8.71$8.76515$8.524928
1645110900$8.82$8.82$8.82$8.8215$8.52659
1645110960$8.99$8.99$8.94$8.943$8.527074
1645111020$9.22$9.22$9.22$9.222$8.527593
1645111080$9.20$9.30$9.20$9.2369$8.546799
1645111140$9.33$9.44$9.33$9.4410$8.549792
1645111200$9.57$9.62$9.57$9.627$8.552476
1645111260$9.80$10.15$9.80$10.11273$8.682831
1645111380$10.00$10.00$10.00$10.001$8.683266
1645111440$9.93$9.93$9.93$9.9360$8.70749
1645111500$9.98$10.24$9.98$10.2412$8.713045
1645111560$10.28$10.30$10.28$10.3025$8.725708
1645111620$10.04$10.04$9.89$9.899$8.729291
1645111740$10.25$10.28$10.25$10.282$8.730271
1645111800$10.23$10.23$10.00$10.0017$8.73822
1645111860$10.10$10.10$9.92$9.9213$8.743667
1645111920$9.74$9.86$9.74$9.865$8.745351
1645112040$9.89$9.89$9.89$9.891$8.745712
1645112100$10.00$10.08$10.00$10.006$8.748134
1645112160$9.87$9.92$9.87$9.929$8.751317
1645112340$9.91$9.91$9.71$9.7113$8.755887
1645112400$9.87$10.00$9.85$10.0017$8.761964
1645112460$9.74$9.81$9.74$9.816$8.763807
1645112520$9.81$9.81$9.81$9.811$8.764131
1645112580$9.70$9.72$9.70$9.722$8.764717
1645112640$9.75$9.75$9.69$9.69302$8.843956
1645112700$9.81$10.02$9.81$10.028$8.846459
1645112760$10.30$10.30$9.23$9.2321$8.850095
1645112820$9.84$9.84$9.84$9.842$8.850651
1645112940$9.95$10.07$9.94$9.99972$9.092758
1645113000$9.99$9.99$9.99$9.9910$9.094734
1645113060$10.35$10.35$10.35$10.351$9.095011
1645113180$9.84$9.84$9.84$9.845$9.09583
1645113300$9.70$9.70$9.70$9.702$9.096095
1645113360$9.46$9.46$9.46$9.461$9.096175
1645113420$9.50$9.50$9.50$9.5020$9.097943
1645113600$9.51$9.51$9.51$9.5130$9.10063
1645113720$9.21$9.21$9.21$9.211$9.100654
1645113840$9.45$9.45$9.45$9.451$9.10073
1645113900$9.36$9.36$9.36$9.361$9.100786
1645113960$9.28$9.28$9.10$9.177$9.100839
1645114020$9.01$9.01$9.01$9.012$9.1008
1645114140$9.36$9.41$9.36$9.417$9.101203
1645114200$9.29$9.29$9.21$9.212$9.101268
1645114380$8.94$8.94$8.94$8.945$9.101093
1645114440$8.80$8.80$8.80$8.801$9.101028
1645114500$8.89$8.89$8.89$8.891$9.100983
1645114620$8.65$8.65$8.61$8.6118$9.099102
1645114680$8.50$8.52$8.50$8.514$9.098595
1645114740$8.69$8.69$8.69$8.692$9.09842
1645114800$8.81$8.81$8.81$8.811$9.098358
1645114860$8.74$8.80$8.74$8.805$9.098024
1645114920$8.78$8.78$8.77$8.777$9.097536
1645114980$8.90$8.90$8.90$8.905$9.097325
1645115040$8.86$8.99$8.86$8.9684$9.093647
1645115160$8.80$8.80$8.80$8.804$9.0934
1645115220$8.76$8.76$8.76$8.7610$9.092701
1645115400$8.88$8.88$8.88$8.8810$9.092256
1645115520$8.83$8.83$8.83$8.831$9.092201
1645115760$8.87$8.87$8.87$8.872$9.092108
1645115820$8.93$8.93$8.93$8.932$9.09204
1645115880$9.06$9.06$8.96$8.962,003$9.082546
1645115940$9.17$9.17$9.17$9.172$9.082572
1645116000$9.13$9.13$9.13$9.131$9.082579
1645116060$9.13$9.15$9.05$9.0521$9.082637
1645116180$8.96$8.96$8.96$8.962$9.082601
1645116240$8.90$8.91$8.89$8.894$9.082494
1645116540$8.39$8.39$8.20$8.2119$9.080136
1645116600$8.20$8.31$8.20$8.2830$9.076521
1645116780$8.50$8.50$8.50$8.501$9.076437
1645116900$8.63$8.63$8.63$8.631$9.076372
1645116960$8.62$8.62$8.62$8.621$9.076306
1645117020$8.83$8.83$8.83$8.834$9.076162
1645117080$8.90$8.90$8.80$8.9023$9.075386
1645117140$9.15$9.15$8.96$8.9715$9.075206
1645117260$9.00$9.00$9.00$9.002$9.075185
1645117320$8.88$8.88$8.73$8.733$9.075057
1645117440$8.79$8.79$8.78$8.782$9.074973
1645117680$9.19$9.19$9.10$9.106$9.075013
1645117740$9.13$9.23$9.12$9.1414$9.075172
1645117800$9.21$9.21$9.21$9.2110$9.075366
1645117860$9.23$9.23$9.20$9.2011$9.075606
1645118100$9.02$9.02$9.02$9.0210$9.075526
1645118160$9.15$9.15$9.10$9.106$9.075583
1645118220$8.95$8.97$8.95$8.9713$9.075378
1645118340$9.07$9.07$9.07$9.0720$9.075363
1645118400$8.93$8.94$8.91$8.915$9.075252
1645118460$8.81$8.81$8.75$8.753$9.075121
1645118700$8.69$8.69$8.69$8.692$9.075012
1645118760$8.60$8.60$8.59$8.593$9.074806
1645118940$8.68$8.68$8.68$8.689$9.0743
1645119000$8.84$8.84$8.84$8.841$9.074267
1645119060$8.86$8.86$8.74$8.7411$9.073915
1645119120$8.51$8.57$8.51$8.57110$9.06608
1645119180$8.58$8.58$8.58$8.58100$9.059376
1645119360$8.64$8.66$8.64$8.666$9.05904
1645119600$8.90$8.90$8.90$8.901$9.059019
1645119840$8.72$8.72$8.72$8.7210$9.058552
1645119960$8.84$8.89$8.84$8.896$9.05839
1645120080$9.18$9.18$9.18$9.181$9.058406
1645120140$9.11$9.11$9.09$9.096$9.058443
1645120200$9.19$9.19$9.19$9.195$9.058534
1645120260$9.12$9.12$9.12$9.1220$9.058702
1645120500$9.04$9.04$9.03$9.032$9.058695
1645120620$9.02$9.02$9.02$9.023$9.05868
1645120740$9.00$9.00$9.00$9.001$9.058672
1645120800$8.96$8.96$8.96$8.9625$9.058335
1645120920$9.00$9.00$9.00$9.001$9.058327
1645121280$9.19$9.19$9.19$9.191$9.058345
1645121400$9.43$9.50$9.43$9.502$9.058456
1645121460$9.65$9.65$9.65$9.652$9.058617
1645121580$9.46$9.46$9.46$9.461$9.058672
1645121640$9.42$9.51$9.42$9.517$9.059077
1645121760$9.25$9.25$9.25$9.251$9.059103
1645121820$9.36$9.44$9.36$9.442$9.059196
1645121880$9.49$9.49$9.49$9.495$9.059489
1645121940$9.55$9.57$9.53$9.53135$9.068301
1645122060$9.69$9.69$9.69$9.691$9.068384
1645122180$9.60$9.60$9.60$9.601$9.068455
1645122240$9.80$9.80$9.69$9.692$9.068635
1645122300$9.81$9.81$9.81$9.811$9.068734
1645122360$9.70$9.74$9.70$9.742$9.068908
1645122420$9.76$9.77$9.76$9.7715$9.070294
1645122480$9.90$9.90$9.75$9.7580$9.078981
1645122540$9.64$9.64$9.64$9.643$9.079202
1645122600$9.68$9.68$9.68$9.683$9.079439
1645122660$9.54$9.54$9.52$9.539$9.079969
1645122720$9.36$9.36$9.36$9.361$9.080006
1645122900$9.47$9.47$9.47$9.4720$9.081028
1645123020$9.51$9.51$9.51$9.5120$9.082149
1645123080$9.67$9.67$9.67$9.672$9.082303
1645123140$9.68$9.68$9.68$9.681$9.082381
1645123200$9.81$9.90$9.81$9.9082$9.091017
1645123320$9.93$9.99$9.93$9.997$9.091814
1645123380$10.00$10.00$9.97$10.0055$9.098215
1645123440$9.93$9.93$9.82$9.859$9.099086
1645123500$9.93$10.00$9.93$10.005$9.099637
1645123560$10.06$10.06$10.04$10.049$9.10074
1645123620$9.91$10.06$9.91$10.0610$9.101869
1645123860$9.78$9.78$9.78$9.781$9.101955
1645124040$9.76$9.76$9.76$9.767$9.102543
1645124340$9.79$9.83$9.79$9.834$9.102905
1645124400$9.90$10.00$9.90$10.0016$9.104572
1645124520$10.13$10.13$10.08$10.085$9.105198
1645124580$10.00$10.00$10.00$10.006$9.105881
1645124700$10.15$10.15$10.15$10.151$9.106013
1645124820$10.20$10.20$10.20$10.203$9.10643
1645124880$10.16$10.16$10.16$10.1610$9.107766
1645124940$10.50$10.52$10.50$10.5219$9.111115
1645125120$10.57$10.66$10.57$10.584$9.111868
1645125180$10.52$10.52$10.45$10.4756$9.121675
1645125240$10.48$10.48$10.38$10.3813$9.123836
1645125300$10.38$10.42$10.38$10.4210$9.125453
1645125480$10.19$10.19$10.19$10.191$9.125587
1645125540$10.24$10.31$10.24$10.317$9.126589
1645125600$10.33$10.33$10.33$10.332$9.12689
1645125660$10.30$10.46$10.30$10.46204$9.156109
1645125720$10.55$10.55$10.55$10.554$9.156788
1645125780$10.69$10.69$10.69$10.694$9.157535
1645125840$10.88$10.95$10.88$10.9511$9.159925
1645125900$10.94$10.94$10.90$10.90305$9.223588
1645125960$10.90$11.05$10.90$11.057$9.224998
1645126020$11.02$11.02$11.02$11.023$9.225629
1645126080$10.94$10.94$10.94$10.945$9.226633
1645126140$10.86$10.86$10.86$10.862$9.227015
1645126200$10.89$10.97$10.82$10.9050$9.236742
1645126260$10.96$10.96$10.96$10.962$9.237143
1645126320$11.19$11.25$11.19$11.20168$9.274769
1645126380$11.13$11.36$11.04$11.31136$9.303789
1645126440$11.31$11.31$11.31$11.313$9.304465
1645126500$11.28$11.36$11.28$11.364$9.305371
1645126620$11.23$11.23$11.16$11.1610$9.30749
1645126800$11.50$11.50$11.48$11.5022$9.312885
1645126860$11.40$11.40$11.40$11.401$9.313119
1645127040$11.50$11.61$11.40$11.5219$9.317776
1645127100$11.53$11.55$11.43$11.557$9.319494
1645127160$11.47$11.53$11.47$11.534$9.320467
1645127220$11.51$11.51$11.51$11.512$9.320955
1645127340$11.02$11.02$11.02$11.021$9.321144
1645127460$11.41$11.59$11.41$11.593$9.321872
1645127520$11.54$11.55$11.52$11.555$9.323105
1645127760$11.41$11.52$11.41$11.525$9.324299
1645127820$11.55$11.58$11.55$11.589$9.326537
1645127880$11.57$11.57$11.57$11.571$9.326786
1645127940$11.73$11.73$11.73$11.732$9.327321
1645128000$11.61$11.73$11.61$11.7363$9.344016
1645128060$11.84$11.84$11.75$11.753$9.344833
1645128120$11.49$11.49$11.49$11.491$9.34507
1645128240$12.00$12.17$11.73$12.0074$9.366612
1645128300$12.00$12.00$12.00$12.001$9.3669
1645128360$12.24$12.25$12.24$12.254$9.36816
1645128420$12.05$12.30$12.03$12.3043$9.381038
1645128480$12.30$12.30$12.26$12.2713$9.385114
1645128540$12.50$12.50$12.50$12.5020$9.391872
1645128600$12.58$12.75$12.58$12.7513$9.396393
1645128720$12.51$12.57$12.50$12.576$9.39842
1645128840$12.61$12.82$12.61$12.823$9.399485
1645128900$12.80$12.80$12.71$12.7112$9.403876
1645128960$13.00$13.00$13.00$13.001$9.404265
1645129020$12.88$12.89$12.83$12.8912$9.408714
1645129080$12.87$13.01$12.77$12.8424$9.417511
1645129140$12.90$12.90$12.47$12.4714$9.422227
1645129200$12.35$12.35$12.32$12.322$9.422853
1645129260$12.17$12.20$12.17$12.203$9.423741
1645129320$12.11$12.34$12.11$12.346$9.425571
1645129380$12.32$12.32$12.32$12.322$9.426192
1645129500$12.13$12.13$12.13$12.1320$9.431984
1645129560$12.17$12.32$12.17$12.2329$9.440828
1645129620$12.24$12.24$12.22$12.2212$9.444407
1645129680$12.58$12.58$12.53$12.5323$9.452063
1645129800$12.24$12.24$12.01$12.0115$9.456261
1645129860$12.12$12.12$12.10$12.113$9.457106
1645129980$12.75$12.81$12.75$12.812$9.457812
1645130040$12.90$12.91$12.90$12.912$9.458543
1645130160$12.13$12.13$12.13$12.1324$9.465331
1645130280$11.90$11.90$11.90$11.9020$9.470475
1645130340$11.74$11.74$11.74$11.7410$9.47287
1645130400$12.15$12.16$12.15$12.163$9.473718
1645130460$12.01$12.01$12.01$12.011$9.473986
1645130580$12.21$12.21$12.21$12.211$9.474274
1645130640$12.09$12.09$12.09$12.0920$9.479781
1645130700$11.69$11.71$11.69$11.6978$9.497785
1645130760$12.04$12.04$12.04$12.042$9.498316
1645130880$12.00$12.00$12.00$12.0030$9.506125
1645130940$11.95$12.20$11.95$12.2010$9.508886
1645131000$12.70$13.00$12.70$13.007$9.511253
1645131060$12.75$13.00$12.75$13.002$9.511952
1645131120$13.24$13.24$13.24$13.249$9.515433
1645131180$13.33$13.60$13.33$13.6015$9.521538
1645131240$13.30$13.30$13.30$13.301$9.521929
1645131300$12.63$12.63$12.60$12.607$9.524165
1645131360$12.55$13.07$12.55$13.0712$9.528018
1645131420$13.03$13.05$13.01$13.0514$9.533101
1645131480$12.72$12.72$12.71$12.712$9.533758
1645131540$13.00$13.06$13.00$13.0245$9.549859
1645131600$13.20$13.20$13.20$13.201$9.550234
1645131720$12.94$12.94$12.94$12.945$9.551974
1645131840$12.52$12.52$12.52$12.525$9.553496
1645131900$12.76$12.76$12.76$12.761$9.553825
1645131960$12.89$13.00$12.89$13.0021$9.561009
1645132020$13.15$13.15$13.15$13.151$9.561376
1645132140$13.50$13.50$13.50$13.502$9.562182
1645132200$13.40$13.40$13.40$13.4018$9.569239