SPY27Nov20C363.00 Historical Intraday Option Prices

One-Minute OHLCV Data From November 27, 2020.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY27Nov20C363.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1606487400$1.04$1.23$1.02$1.101,424$1.088504
1606487460$1.10$1.13$1.02$1.101,037$1.088516
1606487520$1.13$1.18$1.08$1.13618$1.093712
1606487580$1.11$1.15$1.07$1.10595$1.096948
1606487640$1.10$1.13$1.00$1.00181$1.0949
1606487700$1.01$1.11$1.00$1.11234$1.093242
1606487760$1.11$1.15$1.07$1.12795$1.094146
1606487820$1.09$1.14$1.08$1.08132$1.094639
1606487880$1.10$1.19$1.10$1.17467$1.097242
1606487940$1.17$1.30$1.17$1.291,449$1.130686
1606488000$1.30$1.31$1.20$1.211,083$1.149742
1606488060$1.14$1.15$1.07$1.0796$1.149358
1606488120$1.05$1.10$1.00$1.10163$1.147504
1606488180$1.11$1.14$1.05$1.10116$1.146744
1606488240$1.12$1.17$1.08$1.1275$1.146581
1606488300$1.19$1.19$1.03$1.09387$1.143944
1606488360$1.10$1.12$1.06$1.0649$1.143651
1606488420$1.05$1.10$1.01$1.1081$1.142675
1606488480$1.13$1.13$1.08$1.10155$1.141945
1606488540$1.09$1.14$1.09$1.1221$1.141897
1606488600$1.12$1.16$1.09$1.09203$1.141255
1606488660$1.07$1.10$1.06$1.0692$1.140549
1606488720$1.00$1.04$1.00$1.0256$1.139804
1606488780$1.00$1.00$0.88$0.90455$1.130984
1606488840$0.87$0.88$0.84$0.87108$1.128029
1606488900$0.89$0.90$0.81$0.88163$1.123722
1606488960$0.88$0.89$0.86$0.89122$1.120884
1606489020$0.90$0.98$0.90$0.93334$1.116187
1606489080$0.96$1.00$0.90$0.91388$1.11027
1606489140$0.93$0.97$0.92$0.92351$1.105756
1606489200$0.96$1.01$0.94$0.9697$1.104499
1606489260$0.99$1.02$0.95$0.9689$1.103727
1606489320$0.96$0.96$0.93$0.9624$1.10341
1606489380$1.00$1.03$1.00$1.03148$1.102266
1606489440$1.03$1.04$0.95$0.95119$1.101294
1606489500$0.95$1.02$0.93$0.96340$1.098297
1606489560$0.96$0.97$0.85$0.87519$1.090343
1606489620$0.89$0.94$0.89$0.89138$1.088508
1606489680$0.92$0.98$0.92$0.97101$1.087505
1606489740$1.00$1.17$1.00$1.02967$1.086926
1606489800$1.01$1.04$0.99$0.99197$1.085951
1606489860$1.03$1.16$1.03$1.08522$1.087542
1606489920$1.06$1.09$1.02$1.05352$1.087211
1606489980$1.05$1.06$1.04$1.0558$1.08709
1606490040$1.07$1.13$1.07$1.1079$1.087177
1606490100$1.12$1.12$1.01$1.0670$1.087003
1606490160$1.06$1.07$1.01$1.0535$1.086874
1606490220$1.07$1.10$1.04$1.06155$1.086716
1606490280$1.09$1.11$1.07$1.1061$1.08672
1606490340$1.06$1.09$1.00$1.01123$1.086075
1606490400$1.00$1.05$0.98$1.0464$1.085712
1606490460$1.04$1.09$1.04$1.047$1.085699
1606490520$1.04$1.08$1.03$1.0860$1.085621
1606490580$1.10$1.20$1.09$1.16216$1.086509
1606490640$1.19$1.22$1.16$1.22145$1.087555
1606490700$1.23$1.30$1.12$1.12274$1.090068
1606490760$1.12$1.12$1.08$1.09128$1.090136
1606490820$1.12$1.13$1.06$1.1073$1.090235
1606490880$1.11$1.18$1.11$1.1571$1.090434
1606490940$1.13$1.17$1.13$1.1312$1.090476
1606491000$1.15$1.19$1.14$1.1722$1.090572
1606491060$1.16$1.22$1.16$1.21197$1.091988
1606491120$1.19$1.23$1.16$1.1669$1.092427
1606491180$1.15$1.26$1.15$1.2187$1.093236
1606491240$1.20$1.20$1.12$1.14271$1.093866
1606491300$1.09$1.11$1.05$1.0629$1.093839
1606491360$1.07$1.09$1.05$1.0928$1.093798
1606491420$1.09$1.11$1.09$1.0936$1.0938
1606491480$1.08$1.11$1.08$1.1019$1.093804
1606491540$1.09$1.10$1.08$1.10113$1.093835
1606491600$1.11$1.18$1.09$1.1795$1.094094
1606491660$1.17$1.22$1.16$1.1658$1.094375
1606491720$1.16$1.18$1.10$1.1041$1.094519
1606491780$1.11$1.12$1.10$1.1074$1.094585
1606491840$1.11$1.17$1.11$1.1323$1.094645
1606491900$1.13$1.18$1.12$1.18302$1.095784
1606491960$1.13$1.14$1.09$1.1035$1.095808
1606492020$1.10$1.19$1.10$1.19138$1.096196
1606492080$1.20$1.22$1.15$1.1581$1.096671
1606492140$1.12$1.17$1.12$1.13115$1.096984
1606492200$1.14$1.14$1.11$1.1354$1.097026
1606492260$1.13$1.17$1.08$1.15286$1.097277
1606492320$1.16$1.20$1.15$1.1526$1.097398
1606492380$1.16$1.16$1.16$1.1653$1.097574
1606492440$1.14$1.19$1.12$1.126$1.097588
1606492500$1.10$1.10$1.03$1.05199$1.097217
1606492560$1.06$1.08$1.05$1.07157$1.097007
1606492620$1.06$1.15$1.05$1.15128$1.097099
1606492680$1.16$1.18$1.10$1.15350$1.098312
1606492740$1.18$1.18$1.13$1.1352$1.098523
1606492800$1.12$1.13$1.12$1.1224$1.098549
1606492860$1.17$1.21$1.17$1.2137$1.098733
1606492920$1.21$1.22$1.19$1.2190$1.09923
1606492980$1.21$1.21$1.06$1.06129$1.099145
1606493040$1.06$1.07$1.03$1.05120$1.09891
1606493100$1.07$1.13$1.05$1.12123$1.099034
1606493160$1.14$1.16$1.14$1.169$1.099053
1606493220$1.13$1.13$1.13$1.13103$1.099209
1606493280$1.07$1.08$1.06$1.0815$1.099188
1606493340$1.10$1.10$1.10$1.102$1.099188
1606493400$1.09$1.11$1.08$1.08108$1.099093
1606493460$1.10$1.11$1.10$1.1113$1.099094
1606493520$1.10$1.10$0.98$1.00444$1.097493
1606493580$1.00$1.03$0.96$0.96386$1.095817
1606493640$0.98$1.03$0.93$0.99697$1.092302
1606493700$1.01$1.01$0.97$1.0079$1.09197
1606493760$0.99$0.99$0.86$0.90153$1.090941
1606493820$0.91$1.02$0.91$1.00338$1.088972
1606493880$0.97$0.97$0.93$0.94240$1.087494
1606493940$0.95$0.99$0.95$0.9932$1.087334
1606494000$1.00$1.00$0.93$0.94326$1.086052
1606494060$0.95$0.98$0.92$0.9223$1.085907
1606494120$0.93$0.93$0.84$0.92160$1.084749
1606494180$0.91$0.94$0.89$0.90168$1.083526
1606494240$0.96$0.96$0.94$0.945$1.083498
1606494300$0.94$0.94$0.92$0.94316$1.081566
1606494360$0.95$0.99$0.91$0.9117$1.081475
1606494480$0.95$0.95$0.91$0.9573$1.080978
1606494540$0.94$0.95$0.91$0.9128$1.080801
1606494600$0.96$0.96$0.90$0.909$1.080746
1606494660$0.92$1.00$0.92$0.9751$1.080485
1606494720$1.00$1.00$0.95$1.00380$1.079003
1606494780$0.90$0.90$0.85$0.8517$1.078867
1606494840$0.86$0.86$0.77$0.84383$1.074865
1606494900$0.87$0.87$0.84$0.8536$1.074546
1606494960$0.80$0.82$0.61$0.73553$1.066159
1606495020$0.73$0.77$0.72$0.75250$1.062903
1606495080$0.75$0.79$0.75$0.79323$1.059371
1606495140$0.83$0.83$0.79$0.83545$1.053871
1606495200$0.83$0.85$0.83$0.85451$1.050326
1606495260$0.84$0.89$0.83$0.88155$1.049357
1606495320$0.87$0.89$0.81$0.87116$1.048604
1606495380$0.86$0.86$0.85$0.8522$1.048452
1606495440$0.88$0.90$0.87$0.9051$1.048158
1606495500$0.85$0.85$0.84$0.8515$1.048047
1606495560$0.82$0.84$0.77$0.81158$1.046611
1606495620$0.82$0.82$0.80$0.8186$1.045886
1606495680$0.79$0.82$0.79$0.8236$1.045576
1606495740$0.83$0.83$0.76$0.78192$1.043778
1606495800$0.74$0.77$0.69$0.72300$1.04019
1606495860$0.75$0.75$0.70$0.7055$1.039576
1606495920$0.69$0.77$0.55$0.64381$1.033941
1606495980$0.63$0.64$0.59$0.62142$1.031867
1606496040$0.62$0.67$0.59$0.61520$1.024781
1606496100$0.58$0.60$0.52$0.55579$1.015737
1606496160$0.56$0.60$0.55$0.55692$1.006152
1606496220$0.56$0.60$0.56$0.6057$1.005366
1606496280$0.58$0.58$0.49$0.58230$1.00198
1606496340$0.60$0.65$0.57$0.61361$0.997638
1606496400$0.63$0.67$0.60$0.64469$0.992554
1606496460$0.67$0.68$0.63$0.6472$0.9918
1606496520$0.64$0.66$0.56$0.60268$0.988674
1606496580$0.61$0.61$0.56$0.61336$0.984536
1606496640$0.60$0.61$0.55$0.57243$0.981456
1606496700$0.55$0.61$0.55$0.61466$0.976049
1606496760$0.58$0.62$0.58$0.60100$0.974879
1606496820$0.59$0.60$0.55$0.5842$0.97437
1606496880$0.57$0.58$0.56$0.56261$0.971241
1606496940$0.59$0.60$0.55$0.5735$0.970822
1606497000$0.56$0.57$0.51$0.51113$0.969403
1606497060$0.51$0.56$0.48$0.49565$0.961719
1606497120$0.49$0.49$0.35$0.351,001$0.945545
1606497180$0.35$0.40$0.35$0.361,037$0.929339
1606497240$0.38$0.44$0.38$0.44739$0.918973
1606497300$0.44$0.46$0.43$0.43312$0.915024
1606497360$0.46$0.49$0.45$0.47461$0.909643
1606497420$0.47$0.48$0.44$0.4774$0.908767
1606497480$0.50$0.52$0.49$0.50297$0.905649
1606497540$0.51$0.51$0.45$0.46773$0.896858
1606497600$0.42$0.45$0.26$0.26699$0.886813
1606497660$0.28$0.34$0.26$0.29400$0.88093
1606497720$0.28$0.33$0.28$0.30341$0.876007
1606497780$0.31$0.31$0.28$0.28139$0.873994
1606497840$0.29$0.30$0.28$0.29381$0.868468
1606497900$0.27$0.34$0.27$0.33536$0.86134
1606497960$0.33$0.35$0.31$0.35619$0.853629
1606498020$0.34$0.34$0.30$0.30429$0.848228
1606498080$0.28$0.31$0.24$0.29413$0.842767
1606498140$0.29$0.30$0.25$0.251,500$0.823595
1606498200$0.26$0.34$0.22$0.333,618$0.782024
1606498260$0.32$0.36$0.31$0.34800$0.774806
1606498320$0.33$0.33$0.30$0.3089$0.773968
1606498380$0.31$0.35$0.31$0.34620$0.76852
1606498440$0.33$0.34$0.32$0.32568$0.763444
1606498500$0.34$0.37$0.33$0.36275$0.761195
1606498560$0.36$0.36$0.30$0.32191$0.759543
1606498620$0.33$0.36$0.32$0.35222$0.757699
1606498680$0.36$0.39$0.34$0.37238$0.755904
1606498740$0.37$0.39$0.37$0.3999$0.755175
1606498800$0.38$0.46$0.37$0.46728$0.750177
1606498860$0.44$0.46$0.43$0.4599$0.749589
1606498920$0.46$0.49$0.45$0.482,958$0.733789
1606498980$0.47$0.47$0.39$0.401,454$0.725553
1606499040$0.40$0.40$0.36$0.39677$0.721348
1606499100$0.40$0.45$0.40$0.4283$0.72093
1606499160$0.43$0.49$0.38$0.48188$0.719948
1606499220$0.48$0.50$0.46$0.48209$0.719099
1606499280$0.49$0.54$0.46$0.48476$0.717323
1606499340$0.47$0.52$0.43$0.50440$0.715612
1606499400$0.54$0.54$0.48$0.50265$0.714653
1606499460$0.51$0.75$0.51$0.72737$0.713925
1606499520$0.73$0.74$0.64$0.68422$0.713585
1606499580$0.68$0.68$0.59$0.63103$0.713456
1606499640$0.60$0.64$0.58$0.6458$0.713355
1606499700$0.62$0.63$0.50$0.52231$0.71272
1606499760$0.51$0.55$0.44$0.44226$0.711886
1606499820$0.46$0.50$0.43$0.4521$0.711803
1606499880$0.45$0.48$0.43$0.47134$0.71123
1606499940$0.49$0.80$0.49$0.80227$0.710876
1606500000$0.61$0.76$0.47$0.72257$0.710629
1606500060$0.77$0.77$0.60$0.70175$0.710486
1606500120$0.69$0.76$0.53$0.68202$0.710543
1606500180$0.73$0.73$0.57$0.5966$0.71046
1606500240$0.58$0.67$0.47$0.47114$0.710208
1606500300$0.49$0.60$0.48$0.51166$0.709652
1606500360$0.50$0.60$0.50$0.5728$0.709572
1606500420$0.61$0.65$0.55$0.5833$0.709524
1606500480$0.58$0.62$0.57$0.6048$0.70943
1606500540$0.59$0.69$0.57$0.5716$0.709402
1606500600$0.60$0.61$0.58$0.5822$0.709363
1606500660$0.56$0.64$0.55$0.6139$0.709282
1606500720$0.61$0.69$0.57$0.5744$0.709218
1606500780$0.56$0.57$0.50$0.57121$0.708889
1606500840$0.57$0.68$0.57$0.6282$0.70878