SPY26Nov21C450.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 19, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY26Nov21C450.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1634650200$6.72$6.72$6.56$6.5610$6.64
1634650260$6.57$6.57$6.57$6.571$6.633636
1634650320$6.56$6.58$6.56$6.584$6.615333
1634650380$6.56$6.57$6.56$6.574$6.604736
1634650440$6.57$6.57$6.57$6.578$6.594444
1634650740$6.60$6.67$6.60$6.674$6.597419
1634650800$6.82$6.82$6.82$6.82100$6.767328
1634650860$6.78$6.78$6.78$6.7811$6.768309
1634650920$6.81$6.81$6.81$6.8112$6.771558
1634650980$6.75$6.75$6.75$6.751$6.771419
1634651100$6.53$6.53$6.53$6.53100$6.676745
1634651280$6.75$6.75$6.75$6.7518$6.681575
1634651580$6.67$6.67$6.67$6.671$6.681532
1634651640$6.71$6.71$6.71$6.711$6.681636
1634651700$6.70$6.70$6.70$6.701$6.681702
1634651880$6.54$6.54$6.54$6.541$6.681191
1634652000$6.57$6.57$6.57$6.5710$6.677317
1634652300$6.83$6.83$6.83$6.835$6.679931
1634652420$6.89$6.89$6.89$6.891$6.680648
1634652480$6.87$6.93$6.87$6.936$6.684648
1634652540$6.96$6.96$6.93$6.9314$6.696006
1634652780$7.00$7.02$7.00$7.023$6.699018
1634652960$7.12$7.12$7.08$7.0813$6.714802
1634653080$6.94$6.94$6.94$6.942$6.716163
1634653380$6.93$6.93$6.93$6.9330$6.733933
1634653440$6.95$6.98$6.95$6.989$6.739837
1634653620$7.02$7.04$7.02$7.048$6.745925
1634653980$6.89$6.89$6.89$6.8915$6.751424
1634654340$6.79$6.79$6.79$6.795$6.751909
1634654460$6.91$6.91$6.91$6.911$6.752305
1634654580$7.01$7.01$7.01$7.015$6.755495
1634654640$6.98$6.98$6.98$6.981$6.756049
1634654760$6.96$6.96$6.96$6.961$6.756551
1634654940$6.95$6.95$6.90$6.906$6.758762
1634655120$6.99$6.99$6.99$6.991$6.759322
1634655300$7.05$7.05$7.05$7.051$6.760024
1634655660$7.17$7.17$7.17$7.175$6.764916
1634655720$7.24$7.24$7.24$7.242$6.767173
1634655960$7.27$7.27$7.27$7.275$6.773075
1634656020$7.24$7.24$7.24$7.248$6.781682
1634656140$7.25$7.25$7.25$7.2530$6.811961
1634656680$7.34$7.34$7.34$7.3430$6.844028
1634656740$7.32$7.32$7.32$7.321$6.844989
1634657100$7.27$7.27$7.27$7.272$6.8467
1634657160$7.24$7.24$7.24$7.2420$6.861914
1634657220$7.28$7.28$7.26$7.26220$6.982415
1634657880$7.22$7.22$7.22$7.224$6.983697
1634657940$7.24$7.24$7.24$7.241$6.984043
1634658120$7.28$7.28$7.28$7.2810$6.987978
1634658300$7.35$7.35$7.35$7.351$6.988459
1634658420$7.38$7.38$7.38$7.38100$7.034361
1634658480$7.33$7.33$7.33$7.3310$7.037786
1634658600$7.40$7.40$7.40$7.401$7.038206
1634658900$7.37$7.37$7.37$7.3710$7.042002
1634659020$7.36$7.36$7.36$7.3610$7.045599
1634659080$7.43$7.43$7.43$7.4310$7.049899
1634659260$7.35$7.35$7.35$7.3527$7.058697
1634659440$7.34$7.34$7.34$7.3412$7.062315
1634659620$7.37$7.37$7.37$7.371$7.062644
1634660340$7.44$7.44$7.44$7.4410$7.066641
1634660460$7.40$7.40$7.40$7.4010$7.070136
1634661120$7.41$7.41$7.41$7.415$7.071908
1634661240$7.41$7.41$7.41$7.411$7.07226
1634661480$7.45$7.45$7.45$7.4510$7.076154
1634661780$7.46$7.46$7.46$7.4620$7.083909
1634661840$7.45$7.45$7.45$7.451$7.084278
1634661960$7.48$7.48$7.48$7.481$7.084677
1634662200$7.39$7.39$7.39$7.3910$7.087724
1634662320$7.42$7.42$7.42$7.425$7.089374
1634662620$7.56$7.56$7.56$7.5610$7.094001
1634662920$7.55$7.55$7.48$7.48110$7.137888
1634663160$7.45$7.45$7.45$7.451$7.138164
1634664900$7.45$7.45$7.45$7.451$7.138441
1634665140$7.47$7.47$7.47$7.4730$7.147023
1634665560$7.44$7.44$7.44$7.441$7.147275
1634666100$7.42$7.42$7.42$7.421$7.14751
1634666460$7.47$7.47$7.47$7.471$7.147788
1634666580$7.45$7.45$7.45$7.452$7.148307
1634667300$7.45$7.45$7.45$7.4566$7.164495
1634667660$7.37$7.37$7.37$7.3750$7.172523
1634667780$7.37$7.37$7.35$7.3523$7.17584
1634668080$7.25$7.25$7.25$7.253$7.17601
1634668320$7.17$7.17$7.17$7.171$7.176006
1634669040$7.18$7.19$7.18$7.1919$7.176199
1634669100$7.18$7.18$7.18$7.183$7.176207
1634669640$7.25$7.25$7.25$7.2540$7.178363
1634670540$7.38$7.38$7.38$7.382$7.178657
1634671140$7.56$7.56$7.56$7.56100$7.204581
1634671440$7.38$7.38$7.38$7.381$7.204701
1634671500$7.34$7.34$7.34$7.3441$7.208367
1634671800$7.39$7.39$7.39$7.3941$7.213159
1634671860$7.34$7.35$7.34$7.352$7.213329
1634672580$7.26$7.26$7.26$7.262$7.213388
1634672760$7.27$7.27$7.27$7.2712$7.213821
1634672880$7.30$7.30$7.30$7.3016$7.214691
1634673180$7.41$7.41$7.41$7.411$7.214814
1634673360$7.42$7.42$7.42$7.421$7.214943
1634673420$7.40$7.40$7.40$7.409$7.215986
1634673840$7.80$7.80$7.80$7.801$7.216351
1634673900$7.81$7.81$7.80$7.80240$7.293237