SPY22Oct21C455.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY22Oct21C455.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631885400$2.60$2.60$2.60$2.603$2.60
1631886000$2.50$2.50$2.50$2.502$2.56
1631886240$2.52$2.52$2.52$2.522$2.548571
1631886540$2.38$2.38$2.38$2.383$2.498
1631886600$2.32$2.32$2.32$2.321$2.481818
1631887140$2.22$2.22$2.22$2.221$2.46
1631887320$2.24$2.24$2.24$2.241$2.443076
1631887560$2.19$2.19$2.19$2.191$2.425
1631887620$2.22$2.22$2.22$2.221$2.411333
1631887800$2.20$2.20$2.20$2.201$2.398125
1631887920$2.19$2.19$2.19$2.191$2.385882
1631888280$2.16$2.16$2.16$2.161$2.373333
1631888640$2.15$2.15$2.15$2.151$2.361578
1631889060$2.13$2.13$2.13$2.134$2.321304
1631889360$2.10$2.10$2.08$2.085$2.278928
1631890020$1.97$1.97$1.97$1.973$2.249032
1631890140$2.06$2.06$2.06$2.063$2.232352
1631890380$2.10$2.10$2.10$2.102$2.225
1631890560$2.07$2.07$2.07$2.072$2.216842
1631890980$2.03$2.03$2.03$2.031$2.212051
1631891220$2.02$2.02$2.02$2.021$2.20725
1631892300$2.14$2.14$2.14$2.142$2.204047
1631892600$2.00$2.00$2.00$2.001$2.199302
1631892720$1.94$1.94$1.94$1.941$2.193409
1631892780$1.95$1.95$1.95$1.951$2.188
1631893080$2.00$2.00$2.00$2.001$2.183913
1631893320$2.02$2.02$2.02$2.021$2.180425
1631893380$1.98$1.98$1.98$1.981$2.17625
1631893980$1.91$1.91$1.91$1.911$2.170816
1631894040$1.93$1.93$1.93$1.931$2.166
1631894280$2.01$2.01$2.01$2.012$2.16
1631895000$2.07$2.07$2.07$2.071$2.158301
1631895780$2.06$2.07$2.06$2.072$2.154909
1631895840$2.10$2.10$2.10$2.101$2.153928
1631896440$2.09$2.09$2.09$2.091$2.152807
1631896560$2.13$2.13$2.13$2.131$2.152413
1631896620$2.12$2.12$2.12$2.121$2.151864
1631896800$2.12$2.12$2.12$2.121$2.151333
1631897400$2.11$2.11$2.11$2.1113$2.143972
1631898960$2.03$2.03$2.03$2.0325$2.114897
1631899440$1.98$1.98$1.98$1.981$2.113535
1631900100$2.02$2.02$2.02$2.022$2.111683
1631900280$2.00$2.00$2.00$2.005$2.106415
1631900700$1.96$1.96$1.96$1.961$2.105046
1631900880$1.86$1.86$1.86$1.865$2.094107
1631901360$1.88$1.88$1.88$1.881$2.092212
1631901600$1.92$1.92$1.92$1.921$2.090701
1631901900$1.94$1.95$1.94$1.952$2.088189
1631902140$1.98$1.98$1.98$1.9850$2.055602
1631902200$1.99$1.99$1.99$1.991$2.055209
1631902380$1.92$1.92$1.92$1.921$2.054404
1631903460$1.87$1.87$1.85$1.8622$2.032894
1631903580$1.86$1.86$1.86$1.862$2.031093
1631906340$1.91$1.92$1.90$1.911,222$1.924851
1631906400$1.91$1.93$1.90$1.932,041$1.915102
1631906460$1.93$1.93$1.93$1.931$1.915107
1631906640$1.94$1.94$1.94$1.941$1.915114
1631906700$1.93$1.93$1.93$1.936$1.91514
1631907060$1.85$1.85$1.85$1.851$1.915121
1631907180$1.86$1.86$1.86$1.862$1.915089
1631907360$1.82$1.82$1.82$1.821$1.915062
1631907540$1.81$1.81$1.81$1.8160$1.913274
1631908140$1.78$1.78$1.78$1.783$1.913161
1631908320$1.78$1.78$1.78$1.782$1.913086
1631908680$1.91$1.91$1.91$1.911$1.913085
1631908800$1.79$1.79$1.79$1.794$1.912945
1631909520$1.66$1.66$1.66$1.6610$1.912232
1631909580$1.67$1.67$1.67$1.675$1.911891