SPY19Nov21C448.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 19, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY19Nov21C448.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1634650200$7.11$7.22$7.03$7.0511$7.151818
1634650260$7.02$7.02$7.02$7.021$7.140833
1634650320$7.12$7.12$7.12$7.127$7.133157
1634650380$7.09$7.11$7.05$7.053$7.126363
1634650440$7.11$7.11$7.09$7.118$7.120666
1634650500$7.05$7.05$6.92$6.9224$7.045
1634650560$6.96$7.01$6.96$7.016$7.040666
1634650620$6.95$6.95$6.94$6.9418$7.017564
1634650680$6.90$7.05$6.90$7.0513$7.004615
1634650740$7.15$7.15$7.15$7.151$7.006195
1634650800$7.19$7.31$7.19$7.31128$7.162818
1634650860$7.32$7.32$7.25$7.253$7.164529
1634650920$7.29$7.31$7.29$7.3110$7.170472
1634650980$7.29$7.29$7.22$7.2324$7.176887
1634651040$7.20$7.20$7.15$7.1511$7.17597
1634651100$6.99$6.99$6.98$6.9963$7.140302
1634651280$7.05$7.05$7.05$7.055$7.138958
1634651340$6.91$6.91$6.90$6.905$7.135571
1634651400$7.05$7.05$7.05$7.051$7.135321
1634651460$7.22$7.25$7.16$7.2516$7.139776
1634651520$7.22$7.22$7.22$7.2228$7.145595
1634651580$7.19$7.19$7.19$7.195$7.146163
1634651640$7.27$7.27$7.27$7.277$7.148341
1634651700$7.15$7.15$7.13$7.136$7.148118
1634651880$7.05$7.05$7.05$7.051$7.147876
1634651940$7.10$7.11$7.10$7.1184$7.139754
1634652000$7.05$7.05$7.05$7.051$7.139571
1634652060$7.04$7.04$7.04$7.0437$7.13258
1634652120$7.26$7.26$7.22$7.2215$7.136033
1634652180$7.21$7.21$7.17$7.17100$7.141386
1634652240$7.25$7.25$7.24$7.2565$7.151131
1634652300$7.33$7.36$7.33$7.3611$7.154122
1634652420$7.29$7.29$7.29$7.293$7.154687
1634652480$7.37$7.45$7.37$7.4524$7.163194
1634652540$7.47$7.47$7.45$7.4574$7.189987
1634652600$7.45$7.45$7.43$7.4443$7.202587
1634652660$7.47$7.55$7.47$7.5534$7.213292
1634652720$7.54$7.54$7.54$7.542$7.21402
1634652780$7.54$7.61$7.52$7.6113$7.218704
1634652840$7.54$7.54$7.52$7.529$7.221739
1634652960$7.64$7.64$7.62$7.6239$7.238321
1634653080$7.49$7.49$7.45$7.4537$7.24759
1634653140$7.55$7.55$7.55$7.5517$7.252665
1634653200$7.51$7.51$7.50$7.5063$7.267239
1634653260$7.53$7.53$7.48$7.4856$7.279037
1634653440$7.48$7.48$7.48$7.4817$7.28201
1634653560$7.48$7.48$7.44$7.46144$7.301276
1634653620$7.49$7.49$7.49$7.491$7.301421
1634653680$7.55$7.55$7.55$7.551$7.301613
1634653740$7.59$7.59$7.59$7.5932$7.308568
1634653860$7.53$7.53$7.53$7.531$7.308734
1634653980$7.41$7.41$7.41$7.4117$7.310014
1634654040$7.42$7.44$7.42$7.4427$7.312325
1634654100$7.45$7.46$7.45$7.4618$7.31423
1634654160$7.47$7.47$7.37$7.3718$7.315014
1634654220$7.28$7.28$7.28$7.2846$7.313906
1634654280$7.25$7.32$7.25$7.322$7.313866
1634654400$7.42$7.42$7.42$7.4224$7.315587
1634654460$7.44$7.44$7.42$7.4219$7.317144
1634654520$7.46$7.53$7.45$7.5350$7.322317
1634654580$7.55$7.55$7.55$7.555$7.32305
1634654640$7.48$7.48$7.44$7.448$7.323777
1634654820$7.49$7.49$7.49$7.4935$7.32742
1634655000$7.45$7.45$7.45$7.454$7.327726
1634655060$7.50$7.51$7.50$7.5111$7.328964
1634655180$7.54$7.54$7.53$7.534$7.329467
1634655300$7.62$7.62$7.57$7.573$7.329956
1634655360$7.71$7.71$7.71$7.7153$7.342003
1634655420$7.71$7.71$7.67$7.6727$7.347616
1634655540$7.70$7.70$7.70$7.705$7.34865
1634655600$7.75$7.75$7.75$7.751$7.348885
1634655660$7.69$7.69$7.69$7.692$7.349285
1634655900$7.82$7.82$7.82$7.822$7.349836
1634655960$7.76$7.76$7.76$7.761$7.350076
1634656020$7.79$7.79$7.79$7.792$7.350589
1634656140$7.72$7.72$7.72$7.721$7.350805
1634656200$7.78$7.78$7.78$7.781$7.351056
1634656380$7.85$7.85$7.85$7.852$7.351637
1634656500$7.94$7.94$7.94$7.941$7.35198
1634657160$7.78$7.78$7.78$7.781$7.352229
1634657280$7.82$7.82$7.82$7.824$7.353315
1634657340$7.87$7.87$7.87$7.8780$7.376254
1634658300$7.88$7.88$7.88$7.881$7.376533
1634658420$7.92$7.92$7.92$7.921$7.376834
1634658780$7.88$7.88$7.88$7.885$7.378225
1634658900$7.90$7.90$7.90$7.901$7.378513
1634659020$7.90$7.90$7.90$7.905$7.37995
1634659080$7.97$7.97$7.97$7.979$7.382861
1634659740$7.91$7.91$7.91$7.911$7.38315
1634660100$7.96$7.97$7.96$7.972$7.383787
1634660280$8.00$8.00$8.00$8.0010$7.387142
1634660760$7.89$7.89$7.89$7.895$7.388507
1634660880$7.86$7.86$7.86$7.861$7.388762
1634660940$7.91$7.91$7.91$7.912$7.389327
1634661120$7.94$7.97$7.94$7.972$7.38994
1634661180$7.95$7.95$7.95$7.954$7.39115
1634661420$7.95$7.96$7.95$7.963$7.392065
1634661900$8.02$8.02$8.02$8.025$7.393754
1634661960$8.00$8.00$8.00$8.001$7.39408
1634662620$8.11$8.11$8.11$8.117$7.396764
1634662740$8.10$8.10$8.10$8.101$7.397141
1634663520$7.91$7.91$7.91$7.912$7.397689
1634663700$8.00$8.00$8.00$8.0015$7.402482
1634663820$8.01$8.01$8.01$8.011$7.402804
1634664540$7.95$7.95$7.95$7.951$7.403094
1634664660$7.95$7.95$7.95$7.951$7.403384
1634664780$7.94$7.94$7.94$7.944$7.404519
1634665140$7.97$7.97$7.97$7.971$7.404817
1634665860$8.00$8.00$8.00$8.005$7.406385
1634666520$7.99$7.99$7.99$7.995$7.407919
1634666700$8.00$8.00$8.00$8.001$7.40823
1634666880$8.02$8.02$8.02$8.025$7.409832
1634667420$7.98$7.98$7.98$7.981$7.41013
1634667720$7.92$7.92$7.92$7.921$7.410397
1634668080$7.77$7.77$7.75$7.758$7.411823
1634668140$7.75$7.76$7.75$7.7630$7.417178
1634668380$7.59$7.59$7.59$7.5955$7.421921
1634668440$7.63$7.63$7.63$7.6326$7.424586
1634668500$7.64$7.65$7.64$7.6534$7.428217
1634668560$7.62$7.62$7.62$7.627$7.428865
1634668680$7.57$7.57$7.57$7.573$7.429069
1634668800$7.63$7.63$7.63$7.637$7.429745
1634668860$7.63$7.63$7.63$7.6317$7.431367
1634669340$7.72$7.72$7.72$7.721$7.431505
1634670180$7.80$7.80$7.80$7.804$7.432206
1634670240$7.86$7.86$7.86$7.861$7.432409
1634670660$7.88$7.88$7.88$7.881$7.432622
1634670780$7.89$7.93$7.89$7.939$7.434612
1634671080$8.02$8.11$8.02$8.116$7.436438
1634671260$8.05$8.05$8.05$8.052$7.437016
1634671440$7.87$7.87$7.87$7.871$7.43722
1634671680$7.94$7.94$7.94$7.942$7.437694
1634671920$7.80$7.80$7.80$7.801$7.437864
1634672880$7.89$7.89$7.89$7.892$7.438289
1634673120$7.86$7.86$7.86$7.8641$7.44626
1634673300$7.96$7.96$7.96$7.965$7.447442
1634673360$7.95$7.95$7.95$7.953$7.448135
1634673420$7.95$7.97$7.95$7.97123$7.475243
1634673480$7.95$7.98$7.95$7.9812$7.47772
1634673540$8.07$8.07$8.07$8.0715$7.481538
1634673660$8.20$8.20$8.20$8.201$7.481847
1634673720$8.26$8.26$8.26$8.265$7.483514
1634673780$8.30$8.33$8.30$8.3316$7.489203
1634673840$8.34$8.34$8.33$8.33231$7.565375
1634674080$8.38$8.38$8.38$8.3815$7.570084
1634674140$8.39$8.40$8.39$8.4013$7.574175
1634674200$8.40$8.40$8.40$8.402$7.574808