SPY26Nov21C449.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 19, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY26Nov21C449.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1634650200$7.32$7.32$7.15$7.18245$7.173183
1634650320$7.30$7.30$7.27$7.273$7.174475
1634650380$7.16$7.16$7.16$7.161$7.174417
1634650620$7.08$7.08$7.08$7.082$7.173665
1634650680$7.11$7.11$7.11$7.111$7.173412
1634650740$7.18$7.18$7.18$7.181$7.173438
1634650800$7.44$7.44$7.44$7.4412$7.185509
1634650980$7.42$7.42$7.42$7.427$7.191544
1634651040$7.26$7.26$7.16$7.164$7.192173
1634651340$7.15$7.15$7.13$7.1316$7.189349
1634651520$7.33$7.33$7.33$7.332$7.190306
1634651580$7.29$7.29$7.29$7.293$7.191313
1634651700$7.32$7.32$7.32$7.325$7.193443
1634651760$7.29$7.29$7.29$7.291$7.193762
1634651880$7.16$7.16$7.16$7.168$7.192893
1634652000$7.20$7.20$7.20$7.2025$7.193422
1634652060$7.18$7.18$7.18$7.185$7.193225
1634652240$7.26$7.26$7.26$7.265$7.19419
1634652300$7.44$7.44$7.44$7.445$7.197692
1634652420$7.50$7.50$7.50$7.502$7.199405
1634652780$7.68$7.68$7.68$7.689$7.211353
1634652840$7.63$7.63$7.63$7.6387$7.292472
1634652960$7.75$7.75$7.73$7.7351$7.33742
1634653020$7.65$7.65$7.65$7.651$7.338043
1634653140$7.66$7.66$7.66$7.6627$7.354507
1634653440$7.58$7.62$7.58$7.622$7.355433
1634653620$7.64$7.64$7.64$7.6420$7.365781
1634653920$7.60$7.60$7.60$7.602$7.36663
1634653980$7.50$7.50$7.50$7.506$7.368064
1634654160$7.46$7.46$7.46$7.4617$7.370782
1634655780$7.91$7.91$7.91$7.911$7.371718
1634656380$7.94$7.94$7.94$7.948$7.379503
1634656680$8.00$8.00$8.00$8.001$7.380564
1634657160$7.87$7.87$7.87$7.8720$7.396743
1634657220$7.90$7.90$7.88$7.88220$7.527103
1634657820$7.87$7.87$7.87$7.871$7.527518
1634657940$7.90$7.90$7.90$7.909$7.531532
1634658060$7.91$7.91$7.91$7.919$7.535568
1634658240$7.95$7.95$7.95$7.951$7.536059
1634658420$8.03$8.03$8.03$8.031$7.536643
1634658660$8.00$8.00$8.00$8.001$7.53719
1634658900$8.01$8.01$8.01$8.011$7.537747
1634659380$7.97$7.97$7.97$7.97126$7.593665
1634661120$8.04$8.04$8.04$8.045$7.595944
1634662440$8.06$8.06$8.06$8.061$7.596418
1634662980$8.07$8.07$8.07$8.071$7.596901
1634665380$8.04$8.04$8.04$8.0438$7.613424
1634666580$8.12$8.12$8.12$8.122$7.614417
1634666700$8.09$8.09$8.09$8.091$7.614882
1634667300$8.08$8.08$8.08$8.0865$7.642695
1634667960$7.93$7.93$7.93$7.9325$7.649154
1634668020$7.92$7.92$7.92$7.924$7.650125
1634668260$7.84$7.84$7.84$7.841$7.650295
1634669580$7.89$7.89$7.89$7.891$7.650509
1634672100$7.92$7.92$7.92$7.921$7.65075
1634673180$8.06$8.06$8.06$8.0618$7.657229