SPY18Feb22P450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From February 18, 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
1645195500$14.00$14.00$13.73$13.73401$13.452139
1645195800$12.76$13.01$12.65$12.69256$13.321795
1645195680$13.25$13.25$13.14$13.19213$13.454817
1645195860$12.55$12.70$12.54$12.70183$13.235351
1645217340$15.26$15.26$14.93$14.93173$14.220555
1645198980$14.17$14.20$14.05$14.07170$13.068246
1645195560$13.69$13.85$13.69$13.85150$13.518304
1645196520$12.11$12.11$12.00$12.00118$13.081222
1645215240$14.57$14.57$14.36$14.36110$14.031244
1645194900$13.26$13.40$13.26$13.40105$13.197517
1645212540$13.77$13.77$13.76$13.76101$14.015989
1645197420$12.30$12.30$12.30$12.30100$12.941859
1645217460$15.69$15.76$15.69$15.7699$14.248859
1645196880$12.20$12.35$12.15$12.3596$13.01815
1645217280$15.39$15.39$15.05$15.3396$14.192655
1645195140$12.70$12.88$12.70$12.8786$13.001712
1645206060$16.95$16.95$16.87$16.8785$13.734652
1645198920$14.24$14.32$13.99$13.9984$12.993037
1645217760$16.06$16.36$16.06$16.2673$14.281971
1645197660$12.50$12.50$12.50$12.5070$12.926563
1645213200$14.27$14.27$14.27$14.2770$14.015141
1645214040$14.40$14.40$13.78$13.7869$14.044539
1645200300$15.86$15.94$15.81$15.8165$13.210365
1645203120$16.00$16.02$16.00$16.0264$13.344023
1645203900$16.79$16.79$16.58$16.5861$13.570521
1645203540$16.97$16.97$16.97$16.9761$13.457115
1645213440$14.62$14.62$14.62$14.6260$14.031014
1645214760$13.45$13.45$13.45$13.4560$14.020168
1645213260$14.53$14.53$14.50$14.5052$14.021505
1645214340$13.48$13.48$13.47$13.4752$14.036717
1645215480$14.52$14.65$14.51$14.5452$14.04266
1645206360$17.20$17.20$17.14$17.1451$13.818825
1645213800$15.22$15.22$15.22$15.2250$14.04821
1645205040$16.10$16.10$15.95$15.9541$13.618761
1645215360$14.44$14.52$14.24$14.3332$14.034269
1645215660$15.13$15.38$14.72$15.3132$14.060377
1645201080$15.23$15.25$15.07$15.1331$13.253127
1645195620$13.40$13.40$13.10$13.1031$13.513945
1645216020$15.15$15.15$15.15$15.1530$14.083642
1645200180$15.00$15.90$15.00$15.8329$13.136555
1645216260$16.20$16.64$16.20$16.6428$14.105309
1645197300$12.24$12.24$11.40$11.5527$12.984406
1645196220$11.63$11.67$11.63$11.6426$13.180351
1645218060$15.49$15.60$14.90$15.0026$14.299593
1645217820$16.19$16.19$15.95$16.0525$14.289781
1645217040$15.50$15.50$14.99$14.9925$14.167497
1645206120$16.68$16.68$16.59$16.6024$13.75536
1645215780$15.57$15.76$15.56$15.6224$14.074549
1645211280$16.12$16.12$16.08$16.0823$14.005478
1645195440$13.75$14.00$13.75$14.0023$13.111615
1645207140$17.22$17.36$17.02$17.3622$13.852314
1645203420$16.39$16.39$16.39$16.3922$13.372381
1645216440$16.91$16.91$16.84$16.8422$14.136508
1645216380$16.98$17.04$16.98$17.0422$14.124094
1645196700$11.88$12.01$11.88$11.9921$13.063977
1645198080$13.04$13.06$13.04$13.0621$12.928562
1645196820$12.32$12.32$12.24$12.2421$13.054064
1645194840$12.81$13.00$12.79$13.0021$12.681
1645195380$13.84$13.84$13.60$13.6021$13.059377
1645215600$15.28$15.40$15.05$15.1521$14.053038
1645217160$14.74$15.41$14.74$15.4120$14.172398
1645209360$17.29$17.29$17.09$17.0920$13.924142
1645215420$14.55$14.62$14.49$14.5320$14.036549
1645195200$12.99$12.99$12.97$12.9720$13.000144
1645215720$15.16$15.79$15.16$15.2420$14.066568
1645215540$15.02$15.41$14.99$15.3220$14.047621
1645209960$16.28$16.29$16.28$16.2920$13.949573
1645213080$13.99$13.99$13.99$13.9920$14.01042
1645212360$14.39$14.39$14.39$14.3920$14.022394
1645216680$16.17$16.17$16.07$16.0720$14.152186
1645199340$14.30$14.71$14.30$14.5019$13.088882
1645203600$16.84$16.84$16.84$16.8419$13.478391
1645195020$12.90$12.90$12.90$12.9017$13.172606
1645203840$17.00$17.00$16.92$16.9217$13.509586
1645214580$12.85$12.93$12.85$12.9317$14.028385
1645216860$16.01$16.01$15.41$15.4116$14.160157
1645217100$14.60$14.70$14.50$14.7016$14.16906
1645197360$11.68$11.77$11.68$11.7716$12.974001
1645201380$14.80$14.80$14.70$14.7015$13.261038
1645217940$16.00$16.06$15.80$15.8015$14.295219
1645210620$15.89$15.89$15.88$15.8915$13.981555
1645196100$11.40$11.90$11.40$11.9015$13.217504
1645197000$11.89$11.89$11.89$11.8915$13.006282
1645199520$14.30$14.30$14.09$14.0913$13.09913
1645197960$13.00$13.07$12.97$12.9713$12.927323
1645196340$11.87$11.87$11.63$11.6313$13.169485
1645216200$16.00$16.15$16.00$16.1513$14.091082
1645201800$15.00$15.20$15.00$15.2012$13.271546
1645198440$13.80$13.90$13.80$13.9012$12.938149
1645194600$12.67$12.67$12.34$12.3912$12.519166
1645213500$14.50$14.50$14.50$14.5012$14.032403
1645196160$11.78$11.78$11.50$11.6212$13.20541
1645210020$16.10$16.10$16.08$16.0811$13.956219
1645197840$13.06$13.06$12.93$12.9311$12.926584
1645205100$15.95$15.95$15.93$15.9311$13.626754
1645199280$14.22$14.23$14.22$14.2311$13.077288
1645199460$14.26$14.26$14.20$14.2011$13.093611
1645212180$14.92$14.92$14.67$14.6711$14.019589
1645196400$11.76$11.83$11.76$11.8311$13.160486
1645200780$15.99$15.99$15.94$15.9411$13.227914
1645198860$14.50$14.50$14.34$14.3411$12.956213
1645204560$16.05$16.05$16.05$16.0510$13.581812
1645210080$16.15$16.15$16.15$16.1510$13.962418
1645216320$16.68$16.68$16.68$16.6810$14.110696
1645203480$16.66$17.00$16.66$17.0010$13.384253
1645209120$17.39$17.39$17.37$17.3710$13.900422
1645211220$16.01$16.01$16.01$16.0110$13.991976
1645211460$15.88$15.88$15.88$15.8810$14.010648
1645212780$13.20$13.20$13.20$13.2010$14.01085
1645215060$14.07$14.07$14.07$14.0710$14.020499
1645198140$13.10$13.10$13.10$13.1010$12.929331
1645200240$15.61$15.61$15.61$15.6110$13.145822
1645215300$14.34$14.41$14.34$14.3610$14.031985
1645212660$13.67$13.67$13.32$13.3210$14.014565
1645198800$14.15$14.15$14.15$14.1510$12.949113
1645200120$15.00$15.06$15.00$15.069$13.110855
1645217520$15.91$16.23$15.91$16.239$14.25188
1645213380$14.30$14.30$14.30$14.309$14.022135
1645216620$16.61$16.63$16.61$16.639$14.144154
1645214520$12.79$12.79$12.66$12.738$14.032978
1645205940$17.14$17.14$17.14$17.148$13.647437
1645196940$12.26$12.26$12.26$12.268$13.014994
1645211820$15.19$15.24$15.17$15.248$14.014169
1645197180$12.77$12.77$12.64$12.648$13.002759
1645212720$13.31$13.31$13.25$13.258$14.012976
1645212420$14.26$14.26$14.26$14.268$14.022908
1645198740$13.87$13.89$13.87$13.897$12.943821
1645196580$11.90$12.24$11.90$12.247$13.076843
1645210260$15.95$15.95$15.79$15.917$13.968622
1645211880$15.17$15.17$15.17$15.177$14.01639
1645210320$15.82$16.00$15.82$16.006$13.971898
1645208220$18.00$18.00$18.00$18.006$13.871997
1645215840$15.46$15.46$15.37$15.376$14.076247
1645212300$14.38$14.38$14.27$14.306$14.020387
1645217580$15.96$16.13$15.93$15.936$14.253914
1645216140$15.50$15.67$15.50$15.676$14.085475
1645206240$16.86$16.86$16.82$16.826$13.76269
1645199100$13.93$14.00$13.93$14.006$13.070756
1645203780$17.04$17.04$17.04$17.046$13.490168
1645198200$13.28$13.35$13.28$13.356$12.930335
1645195080$12.50$12.50$12.50$12.506$13.149005
1645209540$16.65$16.69$16.57$16.585$13.928939
1645208760$17.21$17.29$17.21$17.295$13.888311
1645197060$12.33$12.69$12.33$12.695$13.004752
1645217400$15.25$15.25$15.25$15.255$14.22154
1645207080$17.16$17.16$17.16$17.165$13.830483
1645214220$13.60$13.86$13.60$13.865$14.043752
1645208700$17.17$17.17$17.17$17.175$13.883437
1645216920$14.94$14.97$14.94$14.975$14.16098
1645213740$15.07$15.07$15.07$15.075$14.033772
1645216500$16.62$16.62$16.52$16.525$14.139047
1645206300$17.13$17.32$17.13$17.325$13.767911
1645209780$16.85$16.85$16.85$16.855$13.935418
1645205820$17.00$17.00$17.00$17.005$13.63758
1645205700$16.25$16.25$16.06$16.065$13.63231
1645203720$17.06$17.06$17.06$17.064$13.483127
1645216740$16.22$16.22$16.22$16.224$14.153887
1645199220$13.90$13.96$13.90$13.964$13.072366
1645216800$16.24$16.24$16.11$16.114$14.155554
1645198500$13.73$13.73$13.67$13.674$12.939508
1645208160$17.75$17.94$17.75$17.884$13.864763
1645210200$16.08$16.08$16.08$16.084$13.964809
1645196460$11.96$12.00$11.93$12.004$13.157562
1645212960$13.56$13.85$13.56$13.854$14.01053
1645218420$15.30$15.41$15.30$15.414$14.301888
1645218300$15.07$15.27$15.07$15.274$14.300814
1645218120$14.96$15.00$14.85$15.004$14.300069
1645200360$15.79$15.79$15.60$15.604$13.214065
1645217880$15.73$15.73$15.73$15.734$14.290839
1645195260$13.67$13.88$13.67$13.884$13.011174
1645214400$13.13$13.13$12.84$12.844$14.035726
1645198380$13.95$13.95$13.90$13.904$12.933447
1645210800$15.97$16.00$15.97$16.003$13.98324
1645202820$15.05$15.05$15.05$15.053$13.281611
1645200840$15.58$15.58$15.58$15.583$13.230475
1645202940$15.69$15.69$15.64$15.643$13.284121
1645203300$16.14$16.14$15.99$15.993$13.347743
1645199640$14.31$14.31$14.31$14.313$13.100948
1645218840$15.30$15.30$15.30$15.303$14.303628
1645194960$13.46$13.54$13.46$13.543$13.203918
1645202040$15.19$15.19$15.19$15.193$13.274773
1645218480$15.30$15.30$15.30$15.303$14.302432
1645197120$12.58$12.75$12.58$12.753$13.004185
1645204680$15.29$15.29$15.29$15.293$13.583451
1645209240$17.16$17.21$17.16$17.213$13.903262
1645217220$15.35$15.38$15.35$15.383$14.173124
1645194720$12.33$12.45$12.33$12.453$12.495294
1645195320$13.71$13.75$13.67$13.753$13.018556
1645198320$13.88$13.90$13.88$13.902$12.931666
1645218660$15.49$15.49$15.49$15.492$14.303085
1645201440$14.84$14.84$14.84$14.842$13.262163
1645218360$15.21$15.21$15.19$15.192$14.301141
1645194780$12.75$12.75$12.75$12.752$12.522105
1645200060$14.63$14.82$14.63$14.822$13.104307
1645214160$13.25$13.25$13.25$13.252$14.044159
1645199700$14.25$14.25$14.25$14.252$13.101827
1645195740$13.27$13.27$13.27$13.272$13.454488
1645215960$15.43$15.43$15.43$15.432$14.076824
1645195980$12.36$12.36$11.80$11.802$13.233407
1645214880$14.49$14.49$14.49$14.492$14.020385
1645196760$11.94$11.94$11.87$11.872$13.062687
1645198680$13.91$13.91$13.70$13.702$12.940946
1645198560$13.70$13.70$13.70$13.702$12.940181
1645197600$12.44$12.44$12.31$12.312$12.940775
1645201740$15.06$15.06$15.06$15.062$13.263444
1645200960$15.80$15.80$15.80$15.802$13.232339
1645201920$14.95$14.95$14.95$14.952$13.272736
1645207320$17.60$17.60$17.60$17.602$13.854509
1645209600$16.61$16.61$16.61$16.612$13.930475
1645209300$17.40$17.40$17.40$17.402$13.905281
1645204140$16.31$16.31$16.31$16.312$13.572282
1645204740$15.48$15.48$15.48$15.482$13.584664
1645210500$15.89$15.89$15.89$15.892$13.973517
1645203360$15.95$16.03$15.95$16.032$13.349559
1645208880$17.40$17.40$17.40$17.402$13.890348
1645210860$15.87$15.87$15.87$15.872$13.984294
1645210920$15.75$15.83$15.75$15.832$13.985302
1645208520$17.54$17.61$17.54$17.612$13.877659
1645211160$15.85$15.85$15.85$15.852$13.986343
1645208400$17.96$17.96$17.91$17.912$13.874364
1645204860$15.84$15.84$15.84$15.842$13.586105
1645208040$17.80$17.80$17.80$17.802$13.86009
1645207560$17.64$17.64$17.64$17.642$13.857785
1645206780$16.90$16.90$16.90$16.902$13.824599
1645194660$12.50$12.53$12.50$12.532$12.518571
1645212480$14.33$14.33$14.00$14.002$14.022985
1645206000$17.20$17.20$17.20$17.202$13.649653
1645202280$14.54$14.62$14.54$14.622$13.276307
1645206600$17.13$17.29$17.13$17.292$13.820831
1645202580$15.06$15.06$15.06$15.062$13.279092
1645202340$14.74$14.74$14.74$14.742$13.277341
1645212240$14.50$14.50$14.49$14.492$14.019849
1645206180$16.66$16.66$16.66$16.662$13.757111
1645216560$16.59$16.59$16.59$16.591$14.139554
1645197240$12.67$12.67$12.67$12.671$13.002589
1645209420$17.11$17.11$17.11$17.111$13.925057
1645218540$15.52$15.52$15.52$15.521$14.302654
1645205460$15.79$15.79$15.79$15.791$13.62826
1645205400$16.26$16.26$16.26$16.261$13.627581
1645208580$17.30$17.30$17.30$17.301$13.878655
1645206960$17.10$17.10$17.10$17.101$13.825567
1645218180$15.11$15.11$15.11$15.111$14.300216
1645208460$17.79$17.79$17.79$17.791$13.875505
1645196040$11.65$11.65$11.65$11.651$13.232397
1645195920$12.50$12.50$12.50$12.501$13.234881
1645206660$17.28$17.28$17.28$17.281$13.821853
1645197540$12.56$12.56$12.56$12.561$12.941314
1645207440$17.48$17.48$17.48$17.481$13.85557
1645206720$16.96$16.96$16.96$16.961$13.822781
1645204980$16.05$16.05$16.05$16.051$13.586892
1645197480$12.18$12.18$12.18$12.181$12.941496
1645198260$13.99$13.99$13.99$13.991$12.930809
1645209660$16.62$16.62$16.62$16.621$13.931245
1645213860$14.85$14.85$14.85$14.851$14.048405
1645211760$15.31$15.31$15.31$15.311$14.01156
1645199880$14.28$14.28$14.28$14.281$13.103069
1645202700$15.11$15.11$15.11$15.111$13.279738
1645212000$15.08$15.08$15.08$15.081$14.016682
1645212060$14.96$14.96$14.96$14.961$14.016941
1645213920$14.85$14.85$14.85$14.851$14.0486
1645213560$14.40$14.40$14.40$14.401$14.032494
1645199820$14.04$14.04$14.04$14.041$13.10262
1645200420$15.85$15.85$15.85$15.851$13.215027
1645200540$16.00$16.00$16.00$16.001$13.216043
1645200720$15.87$15.87$15.87$15.871$13.217012
1645202460$14.67$14.67$14.67$14.671$13.277833
1645213140$14.34$14.34$14.34$14.341$14.010506
1645213020$14.00$14.00$14.00$14.001$14.010527
1645214460$13.03$13.03$13.03$13.031$14.035489
1645199760$14.24$14.24$14.24$14.241$13.102262
1645197720$12.79$12.79$12.79$12.791$12.9265
1645210440$15.90$15.90$15.90$15.901$13.97244
1645197780$12.94$12.94$12.94$12.941$12.926507
1645198020$12.91$12.91$12.91$12.911$12.927315
1645209840$16.79$16.79$16.79$16.791$13.936234
1645204500$16.03$16.03$16.03$16.031$13.573883
1645202220$15.00$15.00$15.00$15.001$13.275384
1645204440$16.10$16.10$16.10$16.101$13.573094
1645199040$13.95$13.95$13.95$13.951$13.068593
1645214640$13.72$13.72$13.72$13.721$14.028313
1645199160$13.75$13.75$13.75$13.751$13.071022
1645199580$14.22$14.22$14.22$14.221$13.099559
1645203180$16.07$16.07$16.07$16.071$13.344962
1645214820$14.02$14.02$14.02$14.021$14.020168
1645211700$16.02$16.02$16.02$16.021$14.011202
1645214700$13.46$13.46$13.46$13.461$14.02818
1645205880$17.20$17.20$17.20$17.201$13.638695