SPY18Jun21C415.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 18, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY18Jun21C415.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1624023000$3.21$3.83$2.44$2.9816$2.845
1624023060$2.90$3.18$2.90$3.115$2.908095
1624023120$3.75$3.75$2.89$3.4119$2.97425
1624023180$3.30$3.44$3.30$3.4335$3.1776
1624023240$3.35$3.35$3.03$3.039$3.177619
1624023300$3.00$3.00$2.79$2.959$3.15172
1624023360$2.97$2.97$2.75$2.8618$3.098018
1624023420$2.88$2.90$2.88$2.9011$3.08
1624023480$3.00$3.19$3.00$3.14163$3.099684
1624023540$3.02$3.02$3.02$3.0240$3.089876
1624023600$2.89$2.92$2.70$2.7873$3.03402
1624023660$2.99$3.16$2.95$3.1620$3.03354
1624023720$3.08$3.30$3.08$3.23141$3.080518
1624023780$3.25$3.25$3.15$3.1824$3.084579
1624023840$3.13$3.13$3.13$3.131$3.084657
1624023900$3.04$3.04$3.04$3.041$3.084581
1624023960$3.28$3.28$3.13$3.1321$3.091105
1624024020$3.01$3.01$3.01$3.011$3.090971
1624024080$3.13$3.13$3.13$3.131$3.091036
1624024140$3.10$3.12$3.00$3.0021$3.089618
1624024200$2.76$2.85$2.60$2.6037$3.066831
1624024260$2.60$2.64$2.32$2.35404$2.868299
1624024320$2.45$2.47$2.35$2.3529$2.857115
1624024380$2.41$2.41$2.26$2.3590$2.816223
1624024440$2.30$2.44$2.30$2.309$2.812929
1624024500$2.28$2.48$2.28$2.4471$2.790677
1624024560$2.58$2.58$2.46$2.5439$2.783845
1624024620$2.64$2.79$2.64$2.78201$2.776216
1624024680$2.94$2.96$2.90$2.9010$2.777287
1624024740$2.94$2.94$2.79$2.8658$2.781794
1624024800$2.95$2.95$2.77$2.773$2.782
1624024860$2.77$2.80$2.53$2.5316$2.781278
1624024920$2.52$2.52$2.52$2.521$2.781114
1624024980$2.44$2.44$2.35$2.357$2.779488
1624025040$2.30$2.30$2.22$2.2236$2.76831
1624025100$2.21$2.33$2.21$2.3332$2.758002
1624025160$2.34$2.62$2.34$2.6044$2.750192
1624025220$2.57$2.58$2.50$2.5816$2.748493
1624025280$2.57$2.61$2.55$2.5512$2.747276
1624025340$2.63$2.76$2.63$2.7616$2.747079
1624025400$2.50$2.50$2.50$2.503$2.746659
1624025460$2.40$2.40$2.38$2.3920$2.742664
1624025520$2.61$2.71$2.61$2.7130$2.741516
1624025580$2.65$2.70$2.65$2.6513$2.740892
1624025640$2.59$2.59$2.59$2.5925$2.738854
1624025700$2.46$2.46$2.44$2.442$2.738542
1624025760$2.52$2.52$2.39$2.3914$2.7361
1624025820$2.40$2.40$2.40$2.401$2.73592
1624025880$2.48$2.48$2.35$2.3512$2.733547
1624025940$2.22$2.25$2.20$2.2234$2.724832
1624026000$2.20$2.20$2.04$2.0423$2.717547
1624026060$2.04$2.40$2.04$2.38116$2.685304
1624026120$2.37$2.40$2.36$2.4017$2.682855
1624026180$2.35$2.40$2.35$2.3837$2.677114
1624026240$2.37$2.42$2.37$2.42316$2.643293
1624026300$2.25$2.25$2.20$2.244$2.642599
1624026360$2.22$2.33$2.22$2.339$2.641264
1624026420$2.38$2.38$2.32$2.3262$2.633506
1624026480$2.19$2.20$2.17$2.1740$2.626343
1624026540$2.35$2.35$2.35$2.3533$2.622796
1624026600$2.30$2.30$1.90$1.9795$2.601856
1624026660$1.92$2.06$1.91$2.06116$2.575664
1624026720$2.08$2.18$2.08$2.1413$2.573581
1624026780$2.14$2.32$2.14$2.3236$2.569438
1624026840$2.30$2.35$2.30$2.3566$2.564069
1624026900$2.33$2.35$2.33$2.3522$2.562422
1624026960$2.42$2.64$2.35$2.5936$2.56178
1624027020$2.57$2.64$2.56$2.5636$2.561989
1624027080$2.53$2.53$2.52$2.5221$2.561733
1624027140$2.60$2.60$2.60$2.601$2.561745
1624027200$2.47$2.47$2.47$2.473$2.561654
1624027260$2.38$2.38$2.30$2.3048$2.558312
1624027320$2.35$2.37$2.35$2.3729$2.556514
1624027380$2.33$2.41$2.33$2.3529$2.554493
1624027440$2.30$2.30$2.20$2.2085$2.546888
1624027500$2.29$2.29$2.20$2.2024$2.544401
1624027560$2.16$2.16$2.16$2.1610$2.543215
1624027620$2.09$2.09$2.05$2.0636$2.538141
1624027680$2.15$2.15$2.08$2.0814$2.536426
1624027740$2.03$2.08$2.01$2.0845$2.529565
1624027800$2.06$2.08$2.06$2.065$2.528874
1624027860$2.00$2.01$2.00$2.0175$2.517409
1624027920$1.91$1.99$1.91$1.9829$2.51258
1624027980$1.93$1.95$1.87$1.8788$2.497894
1624028040$1.85$1.85$1.80$1.8253$2.487939
1624028100$1.80$1.93$1.78$1.90120$2.467253
1624028160$1.92$2.05$1.92$2.0455$2.460683
1624028220$2.09$2.09$2.03$2.033$2.460356
1624028280$2.00$2.00$1.93$1.9312$2.458763
1624028340$1.96$1.96$1.92$1.929$2.457542
1624028400$1.85$1.95$1.80$1.8115$2.455071
1624028460$1.94$2.07$1.93$2.0726$2.451855
1624028520$2.10$2.11$2.07$2.1124$2.449581
1624028580$2.01$2.01$1.93$1.9322$2.446908
1624028640$1.87$1.89$1.83$1.8527$2.442754
1624028700$1.85$1.88$1.84$1.8572$2.432435
1624028760$1.82$1.84$1.80$1.81158$2.409234
1624028820$1.80$1.87$1.80$1.873$2.408821
1624028880$1.89$1.93$1.87$1.93124$2.39371
1624028940$1.92$1.92$1.79$1.80181$2.37091
1624029000$1.80$1.92$1.79$1.9221$2.368577
1624029060$1.88$1.94$1.87$1.8832$2.365271
1624029120$1.88$1.88$1.79$1.8220$2.362813
1624029180$1.81$1.81$1.60$1.67166$2.339424
1624029240$1.68$1.68$1.60$1.60203$2.310655
1624029300$1.61$1.70$1.60$1.70143$2.290876
1624029360$1.74$1.83$1.67$1.82298$2.260906
1624029420$1.81$1.81$1.77$1.7873$2.254533
1624029480$1.81$1.91$1.81$1.91131$2.246035
1624029540$1.87$1.93$1.83$1.8362$2.242151
1624029600$1.80$1.89$1.80$1.8954$2.238409
1624029660$1.81$1.84$1.81$1.829$2.23775
1624029720$1.89$1.89$1.89$1.892$2.237626
1624029780$1.85$1.85$1.84$1.8519$2.236299
1624029900$1.75$1.75$1.69$1.7071$2.229662
1624029960$1.66$1.66$1.59$1.6154$2.223913
1624030020$1.64$1.64$1.60$1.6098$2.213621
1624030080$1.58$1.58$1.50$1.5355$2.207547
1624030140$1.53$1.56$1.52$1.5272$2.199568
1624030200$1.52$1.57$1.50$1.5274$2.191614
1624030260$1.53$2.54$1.16$1.74511$2.155053
1624030320$1.76$1.97$1.76$1.91196$2.147084
1624030380$1.91$1.98$1.91$1.98249$2.1397
1624030440$1.96$2.00$1.96$1.97158$2.136508
1624030500$1.94$1.98$1.94$1.9528$2.135794
1624030560$1.95$2.11$1.92$2.11423$2.129484
1624030620$2.13$2.15$2.12$2.15436$2.12908
1624030680$2.14$2.26$2.14$2.2583$2.130113
1624030740$2.23$2.23$2.17$2.2143$2.130514
1624030800$2.20$2.20$2.10$2.1210$2.130515
1624030860$2.00$2.00$1.92$1.9239$2.129651
1624030920$1.93$2.04$1.93$2.0342$2.128715
1624030980$2.01$2.01$2.01$2.0125$2.128359
1624031040$2.04$2.04$2.04$2.044$2.128316
1624031100$2.04$2.11$2.01$2.11146$2.127064
1624031160$2.08$2.08$2.03$2.067$2.126995
1624031220$2.07$2.11$2.07$2.1171$2.126845
1624031280$2.11$2.14$2.11$2.13111$2.126894
1624031340$2.10$2.12$2.10$2.1220$2.126867
1624031400$2.16$2.19$2.16$2.1915$2.126941
1624031460$2.13$2.13$2.02$2.0740$2.126626
1624031520$2.09$2.09$2.09$2.092$2.126618
1624031580$2.14$2.20$2.14$2.1715$2.126697
1624031640$2.10$2.10$2.09$2.1014$2.126651
1624031700$2.03$2.07$2.02$2.0243$2.126257
1624031760$2.04$2.09$2.04$2.093$2.126234
1624031820$2.13$2.13$2.09$2.0981$2.126096
1624031880$2.10$2.10$2.10$2.1013$2.126058
1624031940$2.12$2.15$2.12$2.1542$2.126036
1624032000$2.16$2.16$2.16$2.168$2.126066
1624032060$2.09$2.09$1.96$1.9818$2.125786
1624032120$1.95$2.06$1.95$2.0636$2.125344
1624032180$2.05$2.05$2.05$2.051$2.125336
1624032240$2.04$2.13$2.04$2.1323$2.125318
1624032360$2.21$2.34$2.16$2.34205$2.127978
1624032420$2.27$2.38$2.27$2.38111$2.130889
1624032480$2.37$2.45$2.36$2.4533$2.13187
1624032540$2.49$2.50$2.46$2.5038$2.133337
1624032600$2.48$2.49$2.43$2.4513$2.133788
1624032660$2.44$2.44$2.33$2.3311$2.13404
1624032720$2.32$2.35$2.32$2.339$2.134232
1624032780$2.40$2.40$2.40$2.405$2.134372
1624032900$2.35$2.35$2.35$2.355$2.134486
1624033020$2.28$2.28$2.27$2.2751$2.135263
1624033080$2.27$2.30$2.27$2.30124$2.13706
1624033140$2.33$2.34$2.33$2.3412$2.137311
1624033200$2.29$2.29$2.29$2.291$2.137327
1624033260$2.31$2.31$2.28$2.2811$2.137504
1624033320$2.22$2.27$2.22$2.2727$2.137793
1624033380$2.30$2.35$2.30$2.3512$2.138044
1624033560$2.30$2.33$2.30$2.3315$2.138309
1624033620$2.35$2.36$2.35$2.3621$2.138766
1624033680$2.38$2.41$2.38$2.4124$2.139413
1624033740$2.41$2.45$2.41$2.452$2.139473
1624033800$2.48$2.48$2.43$2.438$2.139739
1624033920$2.40$2.40$2.40$2.4010$2.140005
1624034040$2.39$2.39$2.39$2.395$2.140132
1624034100$2.35$2.35$2.35$2.3551$2.141218
1624034160$2.30$2.30$2.30$2.3030$2.1417
1624034220$2.26$2.26$2.26$2.2629$2.142046
1624034280$2.20$2.22$2.20$2.228$2.142097
1624034340$2.15$2.15$2.15$2.152$2.142099
1624034400$2.15$2.15$2.06$2.0618$2.142023
1624034460$2.07$2.07$2.02$2.0249$2.1416
1624034520$2.05$2.05$2.05$2.058$2.141527
1624034580$2.10$2.10$2.10$2.1061$2.141275
1624034640$2.06$2.06$1.98$1.984$2.141224
1624034700$1.96$1.96$1.83$1.8323$2.140565
1624034760$1.79$1.83$1.78$1.80170$2.13487
1624034820$1.82$1.82$1.80$1.80123$2.130913
1624034880$1.75$1.81$1.75$1.8142$2.129456
1624034940$1.83$1.91$1.83$1.9111$2.129167
1624035000$1.92$1.93$1.92$1.9344$2.1283
1624035120$2.03$2.06$2.03$2.064$2.128271
1624035180$2.10$2.10$2.03$2.0318$2.128114
1624035300$1.95$1.98$1.95$1.9815$2.127886
1624035360$2.02$2.02$2.01$2.0118$2.127694
1624035480$1.94$1.94$1.94$1.942$2.127658
1624035600$2.01$2.01$1.89$1.9043$2.127053
1624035660$1.90$2.01$1.90$2.0116$2.126803
1624035780$2.00$2.04$2.00$2.0268$2.126185
1624035840$1.93$1.99$1.93$1.9924$2.12584
1624035960$2.01$2.01$2.01$2.011$2.125829
1624036020$2.06$2.07$2.03$2.0760$2.125357
1624036080$2.11$2.22$2.10$2.22629$2.124511
1624036140$2.20$2.20$2.18$2.1833$2.124715
1624036260$2.25$2.30$2.25$2.3021$2.124992
1624036320$2.38$2.38$2.38$2.3810$2.125215
1624036380$2.39$2.39$2.39$2.392$2.125261
1624036440$2.36$2.36$2.36$2.3610$2.125466
1624036500$2.39$2.39$2.39$2.391$2.125489
1624036740$2.29$2.29$2.29$2.291$2.125503
1624036800$2.28$2.28$2.28$2.2810$2.125638
1624036920$2.22$2.22$2.00$2.00505$2.129237
1624037040$1.95$2.00$1.95$2.0025$2.12892
1624037100$1.91$1.91$1.91$1.913$2.128865
1624037160$1.91$1.91$1.89$1.8920$2.128484
1624037280$1.87$1.87$1.83$1.8554$2.127307
1624037400$1.84$1.90$1.84$1.9013$2.127019
1624037460$1.98$2.03$1.98$2.0031$2.126677
1624037520$1.95$1.95$1.90$1.9026$2.126294
1624037580$2.00$2.00$2.00$2.007$2.126221
1624037640$2.06$2.06$2.06$2.0620$2.126112
1624037700$2.16$2.16$2.16$2.164$2.126124
1624037760$2.13$2.13$2.04$2.04156$2.126153
1624037820$1.99$1.99$1.98$1.982$2.12613
1624037940$2.01$2.01$2.01$2.0125$2.125895
1624038000$2.09$2.09$2.07$2.0846$2.125702
1624038120$2.06$2.07$2.06$2.072$2.125692
1624038180$2.08$2.08$2.08$2.0810$2.125655
1624038240$2.00$2.00$1.95$1.9518$2.125443
1624038300$1.97$1.99$1.77$1.7769$2.123893
1624038360$1.82$1.86$1.82$1.8416$2.123524
1624038420$1.82$1.82$1.77$1.7716$2.123097
1624038480$1.78$1.78$1.68$1.6882$2.12055
1624038540$1.72$1.72$1.65$1.6555$2.118621
1624038600$1.61$1.61$1.53$1.5454$2.116214
1624038660$1.68$1.68$1.68$1.6810$2.115872
1624038720$1.70$1.73$1.70$1.7333$2.114851
1624038780$1.73$1.78$1.73$1.7839$2.113819
1624038840$1.80$1.89$1.79$1.86534$2.101301
1624038900$1.80$1.82$1.78$1.8225$2.100738
1624038960$1.82$1.88$1.82$1.883$2.100684
1624039020$1.89$1.90$1.89$1.9014$2.100466
1624039080$1.88$1.91$1.86$1.91202$2.097057
1624039140$1.87$1.89$1.86$1.899$2.096908
1624039200$1.84$1.84$1.75$1.77138$2.093739
1624039260$1.93$2.12$1.93$2.1270$2.093337
1624039320$2.20$2.31$2.20$2.31105$2.094586
1624039380$2.23$2.24$2.23$2.24105$2.095604
1624039440$2.11$2.12$2.06$2.0822$2.09559
1624039500$2.06$2.15$2.06$2.1522$2.095662
1624039560$2.01$2.01$1.99$1.99102$2.094903
1624039620$2.15$2.15$2.15$2.158$2.094935
1624039680$2.07$2.11$2.07$2.1126$2.094892
1624039740$2.10$2.10$2.10$2.102$2.094892
1624039860$1.99$1.99$1.99$1.991$2.094885
1624039920$1.94$1.94$1.94$1.941$2.094874
1624039980$2.11$2.11$2.03$2.0912$2.09488
1624040100$2.04$2.12$2.00$2.0041$2.094789
1624040160$1.96$1.96$1.96$1.9610$2.094695
1624040220$1.94$1.95$1.94$1.9549$2.094182
1624040280$1.99$1.99$1.99$1.991$2.094175
1624040340$1.99$1.99$1.99$1.9910$2.094102
1624040460$2.07$2.07$2.07$2.072$2.094099
1624040520$2.19$2.19$2.15$2.156$2.094136
1624040580$2.15$2.15$2.15$2.1519$2.09421
1624040640$2.00$2.00$2.00$2.005$2.094177
1624040760$1.83$1.86$1.83$1.8330$2.093664
1624040820$1.89$1.97$1.87$1.977$2.093586
1624040880$1.99$1.99$1.99$1.991$2.093579
1624040940$2.02$2.02$2.01$2.0142$2.093337
1624041000$1.97$2.08$1.97$2.0719$2.093277
1624041060$2.05$2.05$1.98$2.0235$2.093154
1624041120$1.94$1.94$1.93$1.932$2.093132
1624041180$1.94$1.94$1.91$1.92510$2.087191
1624041240$1.91$1.91$1.79$1.7936$2.086604
1624041300$1.80$1.82$1.76$1.7650$2.085642
1624041360$1.75$1.75$1.71$1.7265$2.084119
1624041420$1.70$1.70$1.64$1.6483$2.081766
1624041480$1.60$1.62$1.58$1.62184$2.076
1624041540$1.60$1.63$1.60$1.6352$2.07442
1624041600$1.70$1.71$1.61$1.6151$2.07311
1624041660$1.60$1.60$1.55$1.5542$2.071798
1624041720$1.55$1.55$1.50$1.51247$2.062881
1624041780$1.53$1.53$1.50$1.5047$2.06123
1624041840$1.48$1.48$1.42$1.42105$2.057167
1624041900$1.50$1.51$1.46$1.4665$2.054832
1624041960$1.46$1.50$1.46$1.5045$2.053203
1624042020$1.52$1.52$1.50$1.5231$2.05215
1624042080$1.52$1.52$1.50$1.5041$2.050786
1624042140$1.51$1.51$1.41$1.4116$2.05017
1624042200$1.44$1.59$1.43$1.58270$2.042316
1624042260$1.58$1.60$1.54$1.5428$2.041554
1624042320$1.49$1.49$1.44$1.44209$2.034251
1624042380$1.54$1.54$1.43$1.4318$2.033665
1624042440$1.38$1.38$1.36$1.3772$2.030808
1624042500$1.35$1.35$1.29$1.2951$2.028597
1624042560$1.29$1.29$1.23$1.23119$2.023361
1624042620$1.26$1.26$1.17$1.20200$2.013897
1624042680$1.25$1.25$1.18$1.18192$2.004897
1624042740$1.15$1.26$1.15$1.26158$1.997761
1624042800$1.23$1.23$1.12$1.1272$1.994332
1624042860$1.19$1.34$1.19$1.34150$1.988215
1624042920$1.34$1.54$1.34$1.48248$1.980904
1624042980$1.45$1.45$1.29$1.2945$1.979458
1624043040$1.27$1.27$1.19$1.2766$1.976672
1624043100$1.25$1.45$0.68$1.45242$1.966876
1624043160$1.13$1.18$1.02$1.04224$1.956379
1624043220$1.04$1.12$1.04$1.0998$1.95178
1624043280$1.14$1.21$1.12$1.17258$1.941247
1624043340$1.18$1.18$1.12$1.1261$1.938635
1624043400$1.15$1.22$1.08$1.0987$1.93492
1624043460$1.17$1.17$1.09$1.1053$1.932746
1624043520$1.14$1.29$1.14$1.27160$1.926817
1624043580$1.30$1.40$1.29$1.40177$1.921253
1624043640$1.38$1.47$1.38$1.46183$1.916792
1624043700$1.40$1.44$1.35$1.4429$1.916028
1624043760$1.45$1.50$1.44$1.50121$1.913193
1624043820$1.40$1.53$1.40$1.51151$1.909905
1624043880$1.55$1.62$1.52$1.62159$1.907187
1624043940$1.61$1.71$1.58$1.68308$1.90295
1624044000$1.69$1.78$1.69$1.78356$1.899941
1624044060$1.77$1.84$1.77$1.81218$1.899277
1624044120$1.79$1.82$1.77$1.8297$1.898853
1624044180$1.83$1.90$1.83$1.9074$1.898713
1624044240$1.92$2.03$1.89$2.00540$1.900088
1624044300$1.99$1.99$1.87$1.9044$1.900076
1624044360$1.83$1.88$1.83$1.883$1.900069
1624044480$1.83$1.83$1.72$1.7456$1.8997
1624044540$1.71$1.72$1.66$1.66186$1.897851
1624044600$1.68$1.72$1.68$1.7010$1.897764
1624044660$1.77$1.80$1.76$1.7921$1.897651
1624044720$1.74$1.74$1.48$1.53244$1.89386
1624044780$1.52$1.52$1.50$1.50172$1.890981
1624044840$1.41$1.41$1.40$1.4020$1.890549
1624044900$1.54$1.56$1.48$1.483$1.8905
1624044960$1.54$1.54$1.45$1.4714$1.890254
1624045020$1.50$1.58$1.50$1.5144$1.889556
1624045080$1.54$1.72$1.54$1.68234$1.887271
1624045140$1.67$1.80$1.67$1.8021$1.887124
1624045200$1.71$1.74$1.61$1.6629$1.886849
1624045260$1.74$1.78$1.74$1.789$1.886794
1624045320$1.82$1.89$1.81$1.8233$1.886717
1624045380$1.88$1.88$1.88$1.881$1.886717
1624045440$1.88$1.92$1.87$1.9239$1.8867
1624045500$1.92$1.97$1.92$1.97392$1.887385
1624045560$1.83$1.83$1.73$1.7320$1.88727
1624045620$1.74$1.75$1.45$1.4522$1.887059
1624045680$1.42$1.51$1.37$1.39248$1.882111
1624045740$1.40$1.45$1.27$1.2741$1.881181
1624045800$1.20$1.52$1.20$1.52221$1.875055
1624045920$1.45$1.56$1.45$1.5628$1.874656
1624045980$1.52$1.59$1.52$1.53111$1.873054
1624046040$1.64$1.64$1.56$1.568$1.872973
1624046100$1.23$1.23$0.93$0.9356$1.871351
1624046160$0.96$1.03$0.86$0.8634$1.870034
1624046220$0.83$0.91$0.76$0.89286$1.85794
1624046280$0.90$0.97$0.86$0.90350$1.84482
1624046340$0.58$0.69$0.26$0.34678$1.806471
1624046400$0.54$0.54$0.20$0.20617$1.769395
1624046460$0.19$0.22$0.15$0.161,345$1.692003
1624046520$0.14$0.14$0.10$0.14654$1.65559
1624046580$0.13$0.17$0.12$0.17117$1.64927
1624046640$0.17$0.20$0.17$0.20196$1.639104
1624046700$0.24$0.26$0.19$0.20245$1.627109
1624046760$0.21$0.23$0.15$0.15377$1.608123
1624046820$0.15$0.17$0.12$0.15355$1.590509
1624046880$0.16$0.16$0.07$0.10577$1.561096
1624046940$0.09$0.11$0.08$0.08189$1.551846
1624047000$0.09$0.13$0.09$0.1025$1.550638
1624047120$0.10$0.10$0.09$0.0971$1.547212
1624047180$0.09$0.11$0.07$0.1036$1.545474
1624047240$0.12$0.12$0.07$0.0870$1.542122