SPY27Nov20C363.00 Historical Intraday Option Prices
One-Minute OHLCV Data From November 27, 2020.
- NYSE Arca >
- SPY >
- Option Chain >
- SPY27Nov20C363.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1606487400 | $1.04 | $1.23 | $1.02 | $1.10 | 1,424 | $1.088504 |
| 1606487460 | $1.10 | $1.13 | $1.02 | $1.10 | 1,037 | $1.088516 |
| 1606487520 | $1.13 | $1.18 | $1.08 | $1.13 | 618 | $1.093712 |
| 1606487580 | $1.11 | $1.15 | $1.07 | $1.10 | 595 | $1.096948 |
| 1606487640 | $1.10 | $1.13 | $1.00 | $1.00 | 181 | $1.0949 |
| 1606487700 | $1.01 | $1.11 | $1.00 | $1.11 | 234 | $1.093242 |
| 1606487760 | $1.11 | $1.15 | $1.07 | $1.12 | 795 | $1.094146 |
| 1606487820 | $1.09 | $1.14 | $1.08 | $1.08 | 132 | $1.094639 |
| 1606487880 | $1.10 | $1.19 | $1.10 | $1.17 | 467 | $1.097242 |
| 1606487940 | $1.17 | $1.30 | $1.17 | $1.29 | 1,449 | $1.130686 |
| 1606488000 | $1.30 | $1.31 | $1.20 | $1.21 | 1,083 | $1.149742 |
| 1606488060 | $1.14 | $1.15 | $1.07 | $1.07 | 96 | $1.149358 |
| 1606488120 | $1.05 | $1.10 | $1.00 | $1.10 | 163 | $1.147504 |
| 1606488180 | $1.11 | $1.14 | $1.05 | $1.10 | 116 | $1.146744 |
| 1606488240 | $1.12 | $1.17 | $1.08 | $1.12 | 75 | $1.146581 |
| 1606488300 | $1.19 | $1.19 | $1.03 | $1.09 | 387 | $1.143944 |
| 1606488360 | $1.10 | $1.12 | $1.06 | $1.06 | 49 | $1.143651 |
| 1606488420 | $1.05 | $1.10 | $1.01 | $1.10 | 81 | $1.142675 |
| 1606488480 | $1.13 | $1.13 | $1.08 | $1.10 | 155 | $1.141945 |
| 1606488540 | $1.09 | $1.14 | $1.09 | $1.12 | 21 | $1.141897 |
| 1606488600 | $1.12 | $1.16 | $1.09 | $1.09 | 203 | $1.141255 |
| 1606488660 | $1.07 | $1.10 | $1.06 | $1.06 | 92 | $1.140549 |
| 1606488720 | $1.00 | $1.04 | $1.00 | $1.02 | 56 | $1.139804 |
| 1606488780 | $1.00 | $1.00 | $0.88 | $0.90 | 455 | $1.130984 |
| 1606488840 | $0.87 | $0.88 | $0.84 | $0.87 | 108 | $1.128029 |
| 1606488900 | $0.89 | $0.90 | $0.81 | $0.88 | 163 | $1.123722 |
| 1606488960 | $0.88 | $0.89 | $0.86 | $0.89 | 122 | $1.120884 |
| 1606489020 | $0.90 | $0.98 | $0.90 | $0.93 | 334 | $1.116187 |
| 1606489080 | $0.96 | $1.00 | $0.90 | $0.91 | 388 | $1.11027 |
| 1606489140 | $0.93 | $0.97 | $0.92 | $0.92 | 351 | $1.105756 |
| 1606489200 | $0.96 | $1.01 | $0.94 | $0.96 | 97 | $1.104499 |
| 1606489260 | $0.99 | $1.02 | $0.95 | $0.96 | 89 | $1.103727 |
| 1606489320 | $0.96 | $0.96 | $0.93 | $0.96 | 24 | $1.10341 |
| 1606489380 | $1.00 | $1.03 | $1.00 | $1.03 | 148 | $1.102266 |
| 1606489440 | $1.03 | $1.04 | $0.95 | $0.95 | 119 | $1.101294 |
| 1606489500 | $0.95 | $1.02 | $0.93 | $0.96 | 340 | $1.098297 |
| 1606489560 | $0.96 | $0.97 | $0.85 | $0.87 | 519 | $1.090343 |
| 1606489620 | $0.89 | $0.94 | $0.89 | $0.89 | 138 | $1.088508 |
| 1606489680 | $0.92 | $0.98 | $0.92 | $0.97 | 101 | $1.087505 |
| 1606489740 | $1.00 | $1.17 | $1.00 | $1.02 | 967 | $1.086926 |
| 1606489800 | $1.01 | $1.04 | $0.99 | $0.99 | 197 | $1.085951 |
| 1606489860 | $1.03 | $1.16 | $1.03 | $1.08 | 522 | $1.087542 |
| 1606489920 | $1.06 | $1.09 | $1.02 | $1.05 | 352 | $1.087211 |
| 1606489980 | $1.05 | $1.06 | $1.04 | $1.05 | 58 | $1.08709 |
| 1606490040 | $1.07 | $1.13 | $1.07 | $1.10 | 79 | $1.087177 |
| 1606490100 | $1.12 | $1.12 | $1.01 | $1.06 | 70 | $1.087003 |
| 1606490160 | $1.06 | $1.07 | $1.01 | $1.05 | 35 | $1.086874 |
| 1606490220 | $1.07 | $1.10 | $1.04 | $1.06 | 155 | $1.086716 |
| 1606490280 | $1.09 | $1.11 | $1.07 | $1.10 | 61 | $1.08672 |
| 1606490340 | $1.06 | $1.09 | $1.00 | $1.01 | 123 | $1.086075 |
| 1606490400 | $1.00 | $1.05 | $0.98 | $1.04 | 64 | $1.085712 |
| 1606490460 | $1.04 | $1.09 | $1.04 | $1.04 | 7 | $1.085699 |
| 1606490520 | $1.04 | $1.08 | $1.03 | $1.08 | 60 | $1.085621 |
| 1606490580 | $1.10 | $1.20 | $1.09 | $1.16 | 216 | $1.086509 |
| 1606490640 | $1.19 | $1.22 | $1.16 | $1.22 | 145 | $1.087555 |
| 1606490700 | $1.23 | $1.30 | $1.12 | $1.12 | 274 | $1.090068 |
| 1606490760 | $1.12 | $1.12 | $1.08 | $1.09 | 128 | $1.090136 |
| 1606490820 | $1.12 | $1.13 | $1.06 | $1.10 | 73 | $1.090235 |
| 1606490880 | $1.11 | $1.18 | $1.11 | $1.15 | 71 | $1.090434 |
| 1606490940 | $1.13 | $1.17 | $1.13 | $1.13 | 12 | $1.090476 |
| 1606491000 | $1.15 | $1.19 | $1.14 | $1.17 | 22 | $1.090572 |
| 1606491060 | $1.16 | $1.22 | $1.16 | $1.21 | 197 | $1.091988 |
| 1606491120 | $1.19 | $1.23 | $1.16 | $1.16 | 69 | $1.092427 |
| 1606491180 | $1.15 | $1.26 | $1.15 | $1.21 | 87 | $1.093236 |
| 1606491240 | $1.20 | $1.20 | $1.12 | $1.14 | 271 | $1.093866 |
| 1606491300 | $1.09 | $1.11 | $1.05 | $1.06 | 29 | $1.093839 |
| 1606491360 | $1.07 | $1.09 | $1.05 | $1.09 | 28 | $1.093798 |
| 1606491420 | $1.09 | $1.11 | $1.09 | $1.09 | 36 | $1.0938 |
| 1606491480 | $1.08 | $1.11 | $1.08 | $1.10 | 19 | $1.093804 |
| 1606491540 | $1.09 | $1.10 | $1.08 | $1.10 | 113 | $1.093835 |
| 1606491600 | $1.11 | $1.18 | $1.09 | $1.17 | 95 | $1.094094 |
| 1606491660 | $1.17 | $1.22 | $1.16 | $1.16 | 58 | $1.094375 |
| 1606491720 | $1.16 | $1.18 | $1.10 | $1.10 | 41 | $1.094519 |
| 1606491780 | $1.11 | $1.12 | $1.10 | $1.10 | 74 | $1.094585 |
| 1606491840 | $1.11 | $1.17 | $1.11 | $1.13 | 23 | $1.094645 |
| 1606491900 | $1.13 | $1.18 | $1.12 | $1.18 | 302 | $1.095784 |
| 1606491960 | $1.13 | $1.14 | $1.09 | $1.10 | 35 | $1.095808 |
| 1606492020 | $1.10 | $1.19 | $1.10 | $1.19 | 138 | $1.096196 |
| 1606492080 | $1.20 | $1.22 | $1.15 | $1.15 | 81 | $1.096671 |
| 1606492140 | $1.12 | $1.17 | $1.12 | $1.13 | 115 | $1.096984 |
| 1606492200 | $1.14 | $1.14 | $1.11 | $1.13 | 54 | $1.097026 |
| 1606492260 | $1.13 | $1.17 | $1.08 | $1.15 | 286 | $1.097277 |
| 1606492320 | $1.16 | $1.20 | $1.15 | $1.15 | 26 | $1.097398 |
| 1606492380 | $1.16 | $1.16 | $1.16 | $1.16 | 53 | $1.097574 |
| 1606492440 | $1.14 | $1.19 | $1.12 | $1.12 | 6 | $1.097588 |
| 1606492500 | $1.10 | $1.10 | $1.03 | $1.05 | 199 | $1.097217 |
| 1606492560 | $1.06 | $1.08 | $1.05 | $1.07 | 157 | $1.097007 |
| 1606492620 | $1.06 | $1.15 | $1.05 | $1.15 | 128 | $1.097099 |
| 1606492680 | $1.16 | $1.18 | $1.10 | $1.15 | 350 | $1.098312 |
| 1606492740 | $1.18 | $1.18 | $1.13 | $1.13 | 52 | $1.098523 |
| 1606492800 | $1.12 | $1.13 | $1.12 | $1.12 | 24 | $1.098549 |
| 1606492860 | $1.17 | $1.21 | $1.17 | $1.21 | 37 | $1.098733 |
| 1606492920 | $1.21 | $1.22 | $1.19 | $1.21 | 90 | $1.09923 |
| 1606492980 | $1.21 | $1.21 | $1.06 | $1.06 | 129 | $1.099145 |
| 1606493040 | $1.06 | $1.07 | $1.03 | $1.05 | 120 | $1.09891 |
| 1606493100 | $1.07 | $1.13 | $1.05 | $1.12 | 123 | $1.099034 |
| 1606493160 | $1.14 | $1.16 | $1.14 | $1.16 | 9 | $1.099053 |
| 1606493220 | $1.13 | $1.13 | $1.13 | $1.13 | 103 | $1.099209 |
| 1606493280 | $1.07 | $1.08 | $1.06 | $1.08 | 15 | $1.099188 |
| 1606493340 | $1.10 | $1.10 | $1.10 | $1.10 | 2 | $1.099188 |
| 1606493400 | $1.09 | $1.11 | $1.08 | $1.08 | 108 | $1.099093 |
| 1606493460 | $1.10 | $1.11 | $1.10 | $1.11 | 13 | $1.099094 |
| 1606493520 | $1.10 | $1.10 | $0.98 | $1.00 | 444 | $1.097493 |
| 1606493580 | $1.00 | $1.03 | $0.96 | $0.96 | 386 | $1.095817 |
| 1606493640 | $0.98 | $1.03 | $0.93 | $0.99 | 697 | $1.092302 |
| 1606493700 | $1.01 | $1.01 | $0.97 | $1.00 | 79 | $1.09197 |
| 1606493760 | $0.99 | $0.99 | $0.86 | $0.90 | 153 | $1.090941 |
| 1606493820 | $0.91 | $1.02 | $0.91 | $1.00 | 338 | $1.088972 |
| 1606493880 | $0.97 | $0.97 | $0.93 | $0.94 | 240 | $1.087494 |
| 1606493940 | $0.95 | $0.99 | $0.95 | $0.99 | 32 | $1.087334 |
| 1606494000 | $1.00 | $1.00 | $0.93 | $0.94 | 326 | $1.086052 |
| 1606494060 | $0.95 | $0.98 | $0.92 | $0.92 | 23 | $1.085907 |
| 1606494120 | $0.93 | $0.93 | $0.84 | $0.92 | 160 | $1.084749 |
| 1606494180 | $0.91 | $0.94 | $0.89 | $0.90 | 168 | $1.083526 |
| 1606494240 | $0.96 | $0.96 | $0.94 | $0.94 | 5 | $1.083498 |
| 1606494300 | $0.94 | $0.94 | $0.92 | $0.94 | 316 | $1.081566 |
| 1606494360 | $0.95 | $0.99 | $0.91 | $0.91 | 17 | $1.081475 |
| 1606494480 | $0.95 | $0.95 | $0.91 | $0.95 | 73 | $1.080978 |
| 1606494540 | $0.94 | $0.95 | $0.91 | $0.91 | 28 | $1.080801 |
| 1606494600 | $0.96 | $0.96 | $0.90 | $0.90 | 9 | $1.080746 |
| 1606494660 | $0.92 | $1.00 | $0.92 | $0.97 | 51 | $1.080485 |
| 1606494720 | $1.00 | $1.00 | $0.95 | $1.00 | 380 | $1.079003 |
| 1606494780 | $0.90 | $0.90 | $0.85 | $0.85 | 17 | $1.078867 |
| 1606494840 | $0.86 | $0.86 | $0.77 | $0.84 | 383 | $1.074865 |
| 1606494900 | $0.87 | $0.87 | $0.84 | $0.85 | 36 | $1.074546 |
| 1606494960 | $0.80 | $0.82 | $0.61 | $0.73 | 553 | $1.066159 |
| 1606495020 | $0.73 | $0.77 | $0.72 | $0.75 | 250 | $1.062903 |
| 1606495080 | $0.75 | $0.79 | $0.75 | $0.79 | 323 | $1.059371 |
| 1606495140 | $0.83 | $0.83 | $0.79 | $0.83 | 545 | $1.053871 |
| 1606495200 | $0.83 | $0.85 | $0.83 | $0.85 | 451 | $1.050326 |
| 1606495260 | $0.84 | $0.89 | $0.83 | $0.88 | 155 | $1.049357 |
| 1606495320 | $0.87 | $0.89 | $0.81 | $0.87 | 116 | $1.048604 |
| 1606495380 | $0.86 | $0.86 | $0.85 | $0.85 | 22 | $1.048452 |
| 1606495440 | $0.88 | $0.90 | $0.87 | $0.90 | 51 | $1.048158 |
| 1606495500 | $0.85 | $0.85 | $0.84 | $0.85 | 15 | $1.048047 |
| 1606495560 | $0.82 | $0.84 | $0.77 | $0.81 | 158 | $1.046611 |
| 1606495620 | $0.82 | $0.82 | $0.80 | $0.81 | 86 | $1.045886 |
| 1606495680 | $0.79 | $0.82 | $0.79 | $0.82 | 36 | $1.045576 |
| 1606495740 | $0.83 | $0.83 | $0.76 | $0.78 | 192 | $1.043778 |
| 1606495800 | $0.74 | $0.77 | $0.69 | $0.72 | 300 | $1.04019 |
| 1606495860 | $0.75 | $0.75 | $0.70 | $0.70 | 55 | $1.039576 |
| 1606495920 | $0.69 | $0.77 | $0.55 | $0.64 | 381 | $1.033941 |
| 1606495980 | $0.63 | $0.64 | $0.59 | $0.62 | 142 | $1.031867 |
| 1606496040 | $0.62 | $0.67 | $0.59 | $0.61 | 520 | $1.024781 |
| 1606496100 | $0.58 | $0.60 | $0.52 | $0.55 | 579 | $1.015737 |
| 1606496160 | $0.56 | $0.60 | $0.55 | $0.55 | 692 | $1.006152 |
| 1606496220 | $0.56 | $0.60 | $0.56 | $0.60 | 57 | $1.005366 |
| 1606496280 | $0.58 | $0.58 | $0.49 | $0.58 | 230 | $1.00198 |
| 1606496340 | $0.60 | $0.65 | $0.57 | $0.61 | 361 | $0.997638 |
| 1606496400 | $0.63 | $0.67 | $0.60 | $0.64 | 469 | $0.992554 |
| 1606496460 | $0.67 | $0.68 | $0.63 | $0.64 | 72 | $0.9918 |
| 1606496520 | $0.64 | $0.66 | $0.56 | $0.60 | 268 | $0.988674 |
| 1606496580 | $0.61 | $0.61 | $0.56 | $0.61 | 336 | $0.984536 |
| 1606496640 | $0.60 | $0.61 | $0.55 | $0.57 | 243 | $0.981456 |
| 1606496700 | $0.55 | $0.61 | $0.55 | $0.61 | 466 | $0.976049 |
| 1606496760 | $0.58 | $0.62 | $0.58 | $0.60 | 100 | $0.974879 |
| 1606496820 | $0.59 | $0.60 | $0.55 | $0.58 | 42 | $0.97437 |
| 1606496880 | $0.57 | $0.58 | $0.56 | $0.56 | 261 | $0.971241 |
| 1606496940 | $0.59 | $0.60 | $0.55 | $0.57 | 35 | $0.970822 |
| 1606497000 | $0.56 | $0.57 | $0.51 | $0.51 | 113 | $0.969403 |
| 1606497060 | $0.51 | $0.56 | $0.48 | $0.49 | 565 | $0.961719 |
| 1606497120 | $0.49 | $0.49 | $0.35 | $0.35 | 1,001 | $0.945545 |
| 1606497180 | $0.35 | $0.40 | $0.35 | $0.36 | 1,037 | $0.929339 |
| 1606497240 | $0.38 | $0.44 | $0.38 | $0.44 | 739 | $0.918973 |
| 1606497300 | $0.44 | $0.46 | $0.43 | $0.43 | 312 | $0.915024 |
| 1606497360 | $0.46 | $0.49 | $0.45 | $0.47 | 461 | $0.909643 |
| 1606497420 | $0.47 | $0.48 | $0.44 | $0.47 | 74 | $0.908767 |
| 1606497480 | $0.50 | $0.52 | $0.49 | $0.50 | 297 | $0.905649 |
| 1606497540 | $0.51 | $0.51 | $0.45 | $0.46 | 773 | $0.896858 |
| 1606497600 | $0.42 | $0.45 | $0.26 | $0.26 | 699 | $0.886813 |
| 1606497660 | $0.28 | $0.34 | $0.26 | $0.29 | 400 | $0.88093 |
| 1606497720 | $0.28 | $0.33 | $0.28 | $0.30 | 341 | $0.876007 |
| 1606497780 | $0.31 | $0.31 | $0.28 | $0.28 | 139 | $0.873994 |
| 1606497840 | $0.29 | $0.30 | $0.28 | $0.29 | 381 | $0.868468 |
| 1606497900 | $0.27 | $0.34 | $0.27 | $0.33 | 536 | $0.86134 |
| 1606497960 | $0.33 | $0.35 | $0.31 | $0.35 | 619 | $0.853629 |
| 1606498020 | $0.34 | $0.34 | $0.30 | $0.30 | 429 | $0.848228 |
| 1606498080 | $0.28 | $0.31 | $0.24 | $0.29 | 413 | $0.842767 |
| 1606498140 | $0.29 | $0.30 | $0.25 | $0.25 | 1,500 | $0.823595 |
| 1606498200 | $0.26 | $0.34 | $0.22 | $0.33 | 3,618 | $0.782024 |
| 1606498260 | $0.32 | $0.36 | $0.31 | $0.34 | 800 | $0.774806 |
| 1606498320 | $0.33 | $0.33 | $0.30 | $0.30 | 89 | $0.773968 |
| 1606498380 | $0.31 | $0.35 | $0.31 | $0.34 | 620 | $0.76852 |
| 1606498440 | $0.33 | $0.34 | $0.32 | $0.32 | 568 | $0.763444 |
| 1606498500 | $0.34 | $0.37 | $0.33 | $0.36 | 275 | $0.761195 |
| 1606498560 | $0.36 | $0.36 | $0.30 | $0.32 | 191 | $0.759543 |
| 1606498620 | $0.33 | $0.36 | $0.32 | $0.35 | 222 | $0.757699 |
| 1606498680 | $0.36 | $0.39 | $0.34 | $0.37 | 238 | $0.755904 |
| 1606498740 | $0.37 | $0.39 | $0.37 | $0.39 | 99 | $0.755175 |
| 1606498800 | $0.38 | $0.46 | $0.37 | $0.46 | 728 | $0.750177 |
| 1606498860 | $0.44 | $0.46 | $0.43 | $0.45 | 99 | $0.749589 |
| 1606498920 | $0.46 | $0.49 | $0.45 | $0.48 | 2,958 | $0.733789 |
| 1606498980 | $0.47 | $0.47 | $0.39 | $0.40 | 1,454 | $0.725553 |
| 1606499040 | $0.40 | $0.40 | $0.36 | $0.39 | 677 | $0.721348 |
| 1606499100 | $0.40 | $0.45 | $0.40 | $0.42 | 83 | $0.72093 |
| 1606499160 | $0.43 | $0.49 | $0.38 | $0.48 | 188 | $0.719948 |
| 1606499220 | $0.48 | $0.50 | $0.46 | $0.48 | 209 | $0.719099 |
| 1606499280 | $0.49 | $0.54 | $0.46 | $0.48 | 476 | $0.717323 |
| 1606499340 | $0.47 | $0.52 | $0.43 | $0.50 | 440 | $0.715612 |
| 1606499400 | $0.54 | $0.54 | $0.48 | $0.50 | 265 | $0.714653 |
| 1606499460 | $0.51 | $0.75 | $0.51 | $0.72 | 737 | $0.713925 |
| 1606499520 | $0.73 | $0.74 | $0.64 | $0.68 | 422 | $0.713585 |
| 1606499580 | $0.68 | $0.68 | $0.59 | $0.63 | 103 | $0.713456 |
| 1606499640 | $0.60 | $0.64 | $0.58 | $0.64 | 58 | $0.713355 |
| 1606499700 | $0.62 | $0.63 | $0.50 | $0.52 | 231 | $0.71272 |
| 1606499760 | $0.51 | $0.55 | $0.44 | $0.44 | 226 | $0.711886 |
| 1606499820 | $0.46 | $0.50 | $0.43 | $0.45 | 21 | $0.711803 |
| 1606499880 | $0.45 | $0.48 | $0.43 | $0.47 | 134 | $0.71123 |
| 1606499940 | $0.49 | $0.80 | $0.49 | $0.80 | 227 | $0.710876 |
| 1606500000 | $0.61 | $0.76 | $0.47 | $0.72 | 257 | $0.710629 |
| 1606500060 | $0.77 | $0.77 | $0.60 | $0.70 | 175 | $0.710486 |
| 1606500120 | $0.69 | $0.76 | $0.53 | $0.68 | 202 | $0.710543 |
| 1606500180 | $0.73 | $0.73 | $0.57 | $0.59 | 66 | $0.71046 |
| 1606500240 | $0.58 | $0.67 | $0.47 | $0.47 | 114 | $0.710208 |
| 1606500300 | $0.49 | $0.60 | $0.48 | $0.51 | 166 | $0.709652 |
| 1606500360 | $0.50 | $0.60 | $0.50 | $0.57 | 28 | $0.709572 |
| 1606500420 | $0.61 | $0.65 | $0.55 | $0.58 | 33 | $0.709524 |
| 1606500480 | $0.58 | $0.62 | $0.57 | $0.60 | 48 | $0.70943 |
| 1606500540 | $0.59 | $0.69 | $0.57 | $0.57 | 16 | $0.709402 |
| 1606500600 | $0.60 | $0.61 | $0.58 | $0.58 | 22 | $0.709363 |
| 1606500660 | $0.56 | $0.64 | $0.55 | $0.61 | 39 | $0.709282 |
| 1606500720 | $0.61 | $0.69 | $0.57 | $0.57 | 44 | $0.709218 |
| 1606500780 | $0.56 | $0.57 | $0.50 | $0.57 | 121 | $0.708889 |
| 1606500840 | $0.57 | $0.68 | $0.57 | $0.62 | 82 | $0.70878 |