SPY19Nov21C449.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 19, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY19Nov21C449.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1634650200$6.57$6.57$6.39$6.398$6.525
1634650260$6.38$6.41$6.38$6.412$6.499
1634650320$6.44$6.55$6.44$6.557$6.507058
1634650380$6.49$6.49$6.37$6.37105$6.441393
1634650440$6.49$6.49$6.47$6.47106$6.455175
1634650500$6.44$6.44$6.32$6.33144$6.407607
1634650560$6.29$6.33$6.29$6.33111$6.389689
1634650620$6.34$6.34$6.28$6.2811$6.387368
1634650680$6.36$6.36$6.36$6.3616$6.386509
1634650800$6.64$6.68$6.64$6.67507$6.532763
1634650860$6.65$6.65$6.61$6.61252$6.556012
1634650920$6.66$6.68$6.66$6.687$6.556677
1634650980$6.59$6.59$6.57$6.5717$6.557099
1634651040$6.48$6.48$6.41$6.412$6.556926
1634651100$6.38$6.38$6.32$6.32606$6.494839
1634651160$6.36$6.43$6.36$6.43255$6.480491
1634651220$6.43$6.55$6.43$6.5329$6.480187
1634651280$6.55$6.55$6.55$6.5510$6.480505
1634651340$6.29$6.35$6.27$6.356$6.480045
1634651400$6.53$6.53$6.53$6.537$6.480203
1634651520$6.59$6.59$6.59$6.591$6.480253
1634651580$6.53$6.53$6.53$6.5320$6.480699
1634651640$6.53$6.55$6.53$6.553$6.480775
1634651700$6.61$6.61$6.61$6.611$6.480832
1634651760$6.51$6.52$6.48$6.4810$6.48086
1634651820$6.53$6.53$6.53$6.534$6.480947
1634651880$6.40$6.40$6.40$6.402$6.480875
1634652000$6.43$6.43$6.40$6.4097$6.478286
1634652300$6.67$6.67$6.67$6.671$6.478368
1634652360$6.68$6.68$6.68$6.68250$6.497778
1634652420$6.71$6.71$6.71$6.711$6.497859
1634652480$6.72$6.81$6.72$6.8119$6.499713
1634652540$6.81$6.81$6.80$6.81137$6.515087
1634652600$6.80$6.80$6.78$6.7880$6.522893
1634652660$6.82$6.83$6.82$6.8311$6.524045
1634652720$6.91$6.91$6.91$6.912$6.524316
1634652780$6.88$6.94$6.88$6.9411$6.525706
1634652840$6.88$6.88$6.86$6.8618$6.527812
1634652900$6.90$6.90$6.90$6.901$6.527942
1634653020$6.96$6.96$6.84$6.84129$6.541829
1634653080$6.84$6.84$6.84$6.8417$6.543506
1634653140$6.90$6.90$6.90$6.903$6.543859
1634653200$6.88$6.88$6.84$6.8554$6.549139
1634653260$6.86$6.86$6.84$6.8424$6.551517
1634653560$6.82$6.82$6.79$6.79108$6.559928
1634653620$6.85$6.90$6.85$6.90106$6.570198
1634653680$6.90$6.90$6.90$6.905$6.570695
1634653740$6.92$6.96$6.92$6.968$6.571591
1634653800$6.95$6.95$6.84$6.8417$6.573342
1634653860$6.86$6.86$6.82$6.8231$6.575617
1634653980$6.81$6.81$6.77$6.779$6.576227
1634654040$6.77$6.77$6.77$6.771$6.576285
1634654100$6.79$6.79$6.79$6.7917$6.577351
1634654160$6.71$6.71$6.70$6.7026$6.578339
1634654220$6.65$6.65$6.65$6.6517$6.578692
1634654280$6.61$6.69$6.61$6.6923$6.5794
1634654340$6.68$6.68$6.68$6.6810$6.579689
1634654400$6.75$6.75$6.75$6.7518$6.580565
1634654520$6.86$6.86$6.86$6.861$6.580645
1634654820$6.84$6.84$6.84$6.8417$6.581898
1634655060$6.85$6.85$6.85$6.855$6.582279
1634655300$6.96$6.96$6.92$6.9240$6.586081
1634655360$7.00$7.00$7.00$7.002$6.586314
1634655420$7.02$7.02$7.02$7.023$6.586678
1634655540$7.05$7.05$7.02$7.022$6.586929
1634655660$7.05$7.05$7.05$7.051$6.587059
1634655720$7.09$7.14$7.09$7.149$6.588413
1634655840$7.09$7.13$7.09$7.137$6.589414
1634655900$7.16$7.16$7.16$7.165$6.590208
1634656020$7.09$7.09$7.09$7.09250$6.62273
1634656200$7.12$7.12$7.12$7.121$6.622859
1634656260$7.14$7.14$7.14$7.1420$6.625537
1634656380$7.19$7.19$7.19$7.191$6.625683
1634656440$7.17$7.19$7.17$7.192$6.625969
1634656500$7.29$7.29$7.29$7.2923$6.629897
1634656560$7.28$7.28$7.25$7.2531$6.634808
1634656620$7.29$7.29$7.29$7.2910$6.636475
1634656680$7.21$7.21$7.21$7.212$6.636767
1634656860$7.24$7.24$7.24$7.241$6.63692
1634656920$7.21$7.21$7.21$7.2158$6.645249
1634657100$7.13$7.13$7.13$7.131$6.64537
1634657160$7.10$7.10$7.10$7.101$6.645484
1634657220$7.13$7.13$7.13$7.131$6.645605
1634657280$7.15$7.15$7.15$7.151$6.645732
1634657400$7.26$7.26$7.26$7.2614$6.647877
1634657580$7.12$7.12$7.12$7.1210$6.649052
1634657760$7.10$7.11$7.10$7.1118$6.651065
1634658060$7.11$7.11$7.11$7.111$6.651178
1634658120$7.13$7.13$7.12$7.1377$6.660097
1634658240$7.23$7.23$7.19$7.1920$6.662756
1634658420$7.25$7.25$7.25$7.2547$6.669356
1634658720$7.29$7.29$7.29$7.2950$6.676689
1634658780$7.20$7.20$7.20$7.205$6.677307
1634658960$7.21$7.21$7.21$7.212$6.677558
1634659080$7.31$7.31$7.28$7.2825$6.681104
1634659260$7.24$7.24$7.24$7.2420$6.683713
1634659380$7.22$7.22$7.22$7.2210$6.684962
1634659440$7.17$7.22$7.17$7.222$6.6852
1634659740$7.25$7.25$7.25$7.251$6.685331
1634659920$7.32$7.32$7.31$7.3126$6.689134
1634659980$7.31$7.31$7.31$7.3120$6.691994
1634660220$7.34$7.34$7.34$7.341$6.692143
1634660580$7.22$7.22$7.22$7.2220$6.694562
1634660760$7.22$7.22$7.22$7.226$6.695283
1634660880$7.19$7.19$7.19$7.192$6.69551
1634661360$7.29$7.29$7.29$7.2910$6.696866
1634661600$7.31$7.31$7.31$7.313$6.697286
1634661840$7.34$7.34$7.34$7.341$6.697432
1634661900$7.34$7.34$7.34$7.341$6.697579
1634662080$7.34$7.34$7.34$7.342$6.697871
1634662200$7.27$7.27$7.27$7.2711$6.699302
1634662440$7.28$7.28$7.28$7.2820$6.701929
1634662500$7.34$7.34$7.34$7.3420$6.704804
1634662680$7.43$7.43$7.43$7.434$6.705456
1634662800$7.45$7.45$7.44$7.44110$6.723278
1634662860$7.45$7.45$7.45$7.454$6.723916
1634662920$7.34$7.34$7.34$7.3414$6.725802
1634663220$7.32$7.32$7.31$7.3120$6.728386
1634663400$7.31$7.31$7.31$7.3117$6.730531
1634663520$7.26$7.26$7.26$7.261$6.730646
1634663640$7.34$7.34$7.34$7.3420$6.733278
1634664120$7.34$7.34$7.34$7.343$6.733671
1634664180$7.38$7.38$7.38$7.383$6.734089
1634664540$7.27$7.27$7.27$7.271$6.734205
1634664660$7.26$7.26$7.26$7.261$6.734318
1634664720$7.28$7.28$7.26$7.2621$6.736773
1634665020$7.26$7.26$7.26$7.261$6.736886
1634665080$7.32$7.32$7.32$7.321$6.737011
1634665140$7.32$7.32$7.32$7.325$6.737636
1634665260$7.25$7.25$7.25$7.2520$6.739822
1634665320$7.26$7.26$7.26$7.264$6.740266
1634665680$7.28$7.28$7.28$7.281$6.740381
1634665740$7.29$7.29$7.29$7.291$6.740498
1634666280$7.29$7.29$7.29$7.291$6.740615
1634667240$7.31$7.31$7.31$7.312$6.740858
1634667420$7.30$7.30$7.30$7.3038$6.745347
1634667540$7.30$7.32$7.30$7.3211$6.746675
1634667600$7.28$7.28$7.28$7.2834$6.75047
1634667660$7.23$7.24$7.23$7.24298$6.779115
1634667780$7.24$7.24$7.23$7.2337$6.782417
1634667900$7.15$7.15$7.15$7.15201$6.796321
1634668020$7.15$7.15$7.15$7.1520$6.797647
1634668080$7.11$7.11$7.11$7.1141$6.800029
1634668140$7.10$7.10$7.10$7.1018$6.80103
1634668200$7.12$7.12$7.12$7.121$6.80109
1634668260$7.12$7.12$7.04$7.0411$6.801591
1634668320$7.00$7.00$6.96$6.9610$6.801937
1634668380$6.97$6.97$6.91$6.912$6.801988
1634668440$6.94$6.98$6.93$6.9819$6.802593
1634668500$6.98$7.01$6.96$6.96108$6.806235
1634668560$6.96$6.96$6.96$6.9610$6.806512
1634668620$6.93$6.93$6.93$6.937$6.806667
1634668680$6.92$6.92$6.92$6.923$6.806728
1634668800$6.98$6.98$6.98$6.9817$6.807256
1634668860$6.97$6.99$6.96$6.9942$6.808438
1634669220$7.02$7.02$7.02$7.021$6.808476
1634669280$6.98$7.00$6.98$7.0041$6.809728
1634669340$7.05$7.05$7.05$7.0537$6.811287
1634669820$7.08$7.08$7.08$7.081$6.811334
1634670060$7.06$7.06$7.06$7.061$6.811377
1634670120$7.08$7.08$7.08$7.0835$6.813016
1634670300$7.16$7.16$7.16$7.168$6.813499
1634670480$7.22$7.22$7.22$7.2217$6.814698
1634670540$7.24$7.24$7.24$7.243$6.814919
1634670840$7.26$7.26$7.26$7.2619$6.81638
1634670900$7.30$7.30$7.30$7.3011$6.817298
1634670960$7.31$7.31$7.31$7.3110$6.818147
1634671080$7.42$7.42$7.42$7.4256$6.823895
1634671320$7.33$7.33$7.33$7.33128$6.834708
1634671980$7.16$7.16$7.16$7.161$6.834763
1634672040$7.12$7.12$7.12$7.121$6.83481
1634672520$7.14$7.14$7.14$7.143$6.834963
1634672760$7.14$7.14$7.14$7.141$6.835014
1634672820$7.16$7.16$7.16$7.1621$6.836148
1634672880$7.22$7.22$7.22$7.2220$6.837419
1634672940$7.20$7.20$7.20$7.201$6.837479
1634673120$7.17$7.22$7.17$7.22179$6.847528
1634673180$7.28$7.28$7.28$7.2870$6.852342
1634673300$7.27$7.27$7.27$7.272$6.852475
1634673360$7.31$7.31$7.26$7.2673$6.857498
1634673420$7.27$7.27$7.27$7.2790$6.863251
1634673480$7.27$7.31$7.25$7.31312$6.882821
1634673540$7.30$7.35$7.30$7.352$6.882952
1634673660$7.50$7.50$7.50$7.509$6.883772
1634673720$7.55$7.55$7.55$7.556$6.884361
1634673840$7.68$7.68$7.68$7.683$6.884713
1634673960$7.70$7.70$7.70$7.701$6.884833