SPY31Mar21C402.00 Historical Intraday Option Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY31Mar21C402.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617197400$0.02$0.02$0.01$0.02132$0.019924
1617197460$0.01$0.02$0.01$0.0133$0.018969
1617197520$0.02$0.02$0.01$0.017$0.018662
1617197580$0.01$0.02$0.01$0.0112$0.018152
1617197640$0.02$0.02$0.02$0.022$0.018172
1617197700$0.02$0.02$0.01$0.0251$0.017974
1617197760$0.03$0.03$0.03$0.03101$0.021568
1617197820$0.03$0.03$0.02$0.03166$0.021567
1617197880$0.03$0.03$0.03$0.0316$0.021826
1617197940$0.03$0.03$0.03$0.037$0.021935
1617198000$0.04$0.04$0.02$0.028$0.02213
1617198060$0.03$0.04$0.03$0.0310$0.02233
1617198120$0.02$0.02$0.02$0.021$0.022326
1617198180$0.03$0.03$0.02$0.0228$0.022595
1617198240$0.03$0.03$0.02$0.0221$0.022823
1617198300$0.03$0.03$0.03$0.0319$0.023045
1617198360$0.02$0.02$0.02$0.021$0.02304
1617198420$0.02$0.03$0.02$0.035$0.023032
1617198480$0.03$0.03$0.03$0.032$0.023054
1617198540$0.03$0.03$0.03$0.035$0.02311
1617198600$0.03$0.03$0.03$0.0316$0.023281
1617198660$0.02$0.02$0.02$0.0211$0.023226
1617198720$0.02$0.02$0.02$0.0280$0.022874
1617198780$0.02$0.02$0.02$0.0220$0.022798
1617198900$0.02$0.03$0.02$0.0310$0.022827
1617198960$0.03$0.03$0.02$0.0228$0.022765
1617199020$0.03$0.03$0.03$0.031$0.022774
1617199080$0.03$0.03$0.03$0.033$0.022801
1617199140$0.03$0.03$0.02$0.0310$0.022878
1617199200$0.02$0.03$0.02$0.0350$0.023049
1617199260$0.02$0.03$0.02$0.0340$0.023303
1617199320$0.03$0.03$0.02$0.0360$0.023713
1617199440$0.03$0.03$0.03$0.0371$0.024148
1617199500$0.03$0.03$0.03$0.035$0.024176
1617199560$0.03$0.03$0.03$0.0330$0.02434
1617199620$0.03$0.03$0.02$0.0334$0.024479
1617199680$0.02$0.03$0.02$0.035$0.024495
1617199740$0.03$0.03$0.03$0.031$0.0245
1617199800$0.02$0.02$0.02$0.021$0.024496
1617199860$0.02$0.03$0.02$0.0332$0.024616
1617199920$0.02$0.02$0.02$0.0221$0.024532
1617200100$0.02$0.02$0.02$0.021$0.024528
1617200160$0.02$0.03$0.02$0.033$0.024525
1617200400$0.02$0.02$0.02$0.0213$0.024475
1617200520$0.02$0.02$0.02$0.022$0.024468
1617200580$0.02$0.02$0.02$0.0210$0.02443
1617200700$0.03$0.03$0.03$0.033$0.024444
1617200760$0.02$0.02$0.02$0.0218$0.024378
1617200880$0.02$0.02$0.02$0.026$0.024356
1617200940$0.02$0.02$0.01$0.0146$0.024117
1617201000$0.02$0.02$0.01$0.016$0.024058
1617201120$0.02$0.02$0.02$0.0210$0.024026
1617201180$0.01$0.02$0.01$0.024$0.024006
1617201240$0.02$0.02$0.02$0.025$0.02399
1617201300$0.03$0.03$0.02$0.022$0.023992
1617201360$0.02$0.02$0.02$0.029$0.023964
1617201420$0.02$0.02$0.02$0.023$0.023955
1617201540$0.02$0.02$0.02$0.027$0.023934
1617201600$0.02$0.03$0.02$0.03281$0.024239
1617201660$0.03$0.03$0.03$0.0340$0.024381
1617201720$0.03$0.03$0.02$0.0321$0.024416
1617201780$0.03$0.03$0.02$0.0215$0.024382
1617201840$0.02$0.02$0.02$0.025$0.024369
1617201900$0.03$0.03$0.03$0.031$0.024373
1617201960$0.02$0.02$0.02$0.026$0.024357
1617202020$0.03$0.03$0.02$0.02133$0.024152
1617202080$0.03$0.03$0.03$0.038$0.024178
1617202260$0.02$0.02$0.02$0.022$0.024174
1617202380$0.02$0.02$0.02$0.0224$0.024119
1617202440$0.03$0.03$0.02$0.0368$0.024156
1617202500$0.03$0.03$0.02$0.0248$0.024059
1617202560$0.02$0.03$0.02$0.039$0.02405
1617202680$0.03$0.03$0.02$0.0314$0.024037
1617202740$0.02$0.03$0.02$0.039$0.024054
1617202800$0.03$0.03$0.03$0.033$0.024063
1617202860$0.03$0.03$0.03$0.031$0.024066
1617203040$0.02$0.03$0.02$0.0382$0.024296
1617203160$0.03$0.03$0.03$0.039$0.02432
1617203280$0.03$0.03$0.03$0.033$0.024328
1617203340$0.03$0.03$0.03$0.033$0.024337
1617203400$0.03$0.03$0.03$0.033$0.024345
1617203460$0.03$0.03$0.03$0.033$0.024353
1617203520$0.02$0.02$0.02$0.021$0.024351
1617203640$0.02$0.02$0.02$0.021$0.024349
1617203820$0.02$0.02$0.02$0.022$0.024344
1617203940$0.02$0.02$0.02$0.0210$0.024324
1617204000$0.02$0.02$0.02$0.021$0.024322
1617204060$0.02$0.02$0.02$0.021$0.02432
1617204180$0.03$0.03$0.03$0.031$0.024322
1617204300$0.02$0.02$0.02$0.021,000$0.022933
1617204480$0.02$0.02$0.02$0.021$0.022932
1617204780$0.02$0.02$0.02$0.021$0.022931
1617204840$0.02$0.02$0.02$0.0235$0.022899
1617204900$0.01$0.02$0.01$0.023$0.022893
1617205080$0.02$0.02$0.02$0.02100$0.022804
1617205140$0.02$0.02$0.01$0.014$0.022797
1617205260$0.02$0.02$0.02$0.0241$0.022763
1617205440$0.02$0.02$0.02$0.025$0.022758
1617205500$0.02$0.02$0.02$0.02100$0.022677
1617205560$0.01$0.02$0.01$0.0211$0.022666
1617205620$0.02$0.02$0.02$0.0249$0.022628
1617205680$0.02$0.02$0.02$0.023$0.022626
1617205800$0.01$0.02$0.01$0.025$0.02261
1617206040$0.02$0.02$0.02$0.028$0.022604
1617206100$0.02$0.02$0.02$0.023$0.022602
1617206160$0.02$0.02$0.02$0.0210$0.022595
1617206220$0.02$0.02$0.02$0.021$0.022594
1617206340$0.01$0.01$0.01$0.011$0.02259
1617206400$0.02$0.02$0.02$0.029$0.022584
1617206460$0.02$0.02$0.02$0.024$0.022581
1617206520$0.02$0.02$0.02$0.021$0.02258
1617206580$0.02$0.02$0.02$0.022$0.022579
1617206640$0.03$0.03$0.03$0.0399$0.022782
1617206700$0.03$0.03$0.02$0.0225$0.022766
1617206760$0.02$0.02$0.02$0.021$0.022765
1617206940$0.03$0.03$0.03$0.034$0.022773
1617207000$0.03$0.03$0.03$0.0336$0.022844
1617207120$0.02$0.02$0.02$0.021$0.022843
1617207180$0.02$0.02$0.02$0.0218$0.022829
1617207240$0.03$0.03$0.03$0.031$0.022831
1617207300$0.02$0.02$0.02$0.021$0.02283
1617207360$0.03$0.03$0.03$0.031$0.022832
1617207420$0.02$0.02$0.02$0.021$0.022832
1617207540$0.02$0.02$0.02$0.023$0.022829
1617207600$0.02$0.02$0.02$0.023$0.022827
1617207720$0.01$0.01$0.01$0.011$0.022823
1617207780$0.01$0.01$0.01$0.0110$0.022789
1617207840$0.02$0.02$0.02$0.023$0.022787
1617207900$0.01$0.02$0.01$0.015$0.022772
1617208020$0.01$0.01$0.01$0.011$0.022769
1617208080$0.01$0.01$0.01$0.011$0.022765
1617208140$0.02$0.02$0.02$0.021$0.022765
1617208260$0.02$0.02$0.02$0.0231$0.022742
1617208380$0.02$0.02$0.02$0.025$0.022738
1617208500$0.01$0.01$0.01$0.011$0.022735
1617208620$0.02$0.02$0.02$0.022$0.022733
1617208680$0.02$0.02$0.02$0.027$0.022728
1617208740$0.02$0.02$0.02$0.0231$0.022706
1617208860$0.02$0.02$0.02$0.02188$0.022578
1617208920$0.03$0.03$0.03$0.031$0.02258
1617208980$0.03$0.03$0.03$0.0315$0.022608
1617209160$0.02$0.02$0.01$0.0111$0.022598
1617209220$0.02$0.02$0.02$0.0212$0.022591
1617209280$0.01$0.02$0.01$0.024$0.022581
1617209460$0.02$0.02$0.02$0.027$0.022576
1617209520$0.02$0.02$0.02$0.0255$0.022542
1617209940$0.02$0.02$0.02$0.02280$0.022379
1617210000$0.01$0.01$0.01$0.0116$0.022334
1617210120$0.01$0.02$0.01$0.02279$0.022171
1617210180$0.02$0.02$0.01$0.0118$0.02216
1617210300$0.01$0.02$0.01$0.023$0.022157
1617210360$0.02$0.02$0.02$0.025$0.022155
1617210420$0.02$0.02$0.02$0.02141$0.022092
1617210480$0.01$0.02$0.01$0.023$0.022088
1617210540$0.02$0.02$0.02$0.0215$0.022082
1617210600$0.03$0.03$0.02$0.025$0.022082
1617210660$0.02$0.02$0.02$0.0285$0.022046
1617210840$0.02$0.02$0.02$0.0210$0.022042
1617210900$0.03$0.03$0.03$0.036$0.022052
1617210960$0.02$0.02$0.02$0.022$0.022051
1617211080$0.01$0.01$0.01$0.011$0.022048
1617211140$0.01$0.01$0.01$0.012$0.022043
1617211200$0.02$0.02$0.02$0.02200$0.021964
1617211260$0.02$0.02$0.02$0.022$0.021964
1617211320$0.02$0.02$0.02$0.0220$0.021956
1617211380$0.02$0.02$0.01$0.015$0.021952
1617211440$0.01$0.02$0.01$0.025$0.021948
1617211560$0.02$0.02$0.02$0.029$0.021945
1617211680$0.02$0.02$0.02$0.0218$0.021938
1617211740$0.02$0.02$0.02$0.021$0.021938
1617211800$0.02$0.02$0.02$0.0299$0.021902
1617211980$0.02$0.02$0.02$0.021$0.021901
1617212040$0.02$0.02$0.02$0.021$0.021901
1617212100$0.01$0.01$0.01$0.013$0.021894
1617212340$0.02$0.02$0.02$0.026$0.021892
1617212460$0.01$0.01$0.01$0.012$0.021888
1617212700$0.02$0.02$0.02$0.02500$0.021726
1617212760$0.01$0.02$0.01$0.01104$0.021625
1617212820$0.01$0.02$0.01$0.0119$0.021597
1617213000$0.01$0.01$0.01$0.011$0.021595
1617213240$0.02$0.02$0.02$0.021$0.021594
1617213300$0.02$0.02$0.02$0.0212$0.021591
1617213540$0.02$0.02$0.02$0.0230$0.021583
1617213720$0.01$0.01$0.01$0.0130$0.021526
1617213780$0.01$0.02$0.01$0.0185$0.021498
1617213840$0.01$0.01$0.01$0.0130$0.021442
1617213900$0.01$0.01$0.01$0.011$0.02144
1617213960$0.01$0.01$0.01$0.014$0.021432
1617214020$0.01$0.01$0.01$0.014$0.021425
1617214140$0.02$0.02$0.02$0.024$0.021424
1617214200$0.02$0.02$0.01$0.0142$0.021392
1617214260$0.01$0.01$0.01$0.0131$0.021335
1617214320$0.01$0.01$0.01$0.01151$0.021067
1617214380$0.01$0.01$0.01$0.0143$0.020993
1617214500$0.01$0.01$0.01$0.0110$0.020976
1617215040$0.02$0.02$0.02$0.0220$0.020973
1617215280$0.01$0.01$0.01$0.0110$0.020956
1617215400$0.02$0.02$0.01$0.0121$0.020941
1617215460$0.02$0.02$0.02$0.023$0.02094
1617215580$0.02$0.02$0.02$0.025$0.02094
1617215700$0.02$0.02$0.02$0.022$0.020939
1617215760$0.02$0.02$0.01$0.0130$0.020904
1617215880$0.02$0.02$0.02$0.025$0.020904
1617215940$0.01$0.01$0.01$0.013$0.020899
1617216000$0.02$0.02$0.02$0.024$0.020898
1617216060$0.01$0.01$0.01$0.01132$0.020683
1617216240$0.01$0.01$0.01$0.013$0.020678
1617216360$0.01$0.01$0.01$0.0150$0.020598
1617216420$0.02$0.02$0.01$0.0253$0.020591
1617216480$0.01$0.01$0.01$0.0116$0.020566
1617216540$0.01$0.01$0.01$0.018$0.020554
1617216600$0.01$0.01$0.01$0.0110$0.020538
1617216660$0.01$0.01$0.01$0.0155$0.020454
1617216720$0.01$0.01$0.01$0.0131$0.020407
1617216780$0.01$0.01$0.01$0.01290$0.019987
1617216960$0.01$0.01$0.01$0.0162$0.019902
1617217080$0.01$0.01$0.01$0.0165$0.019814
1617217140$0.01$0.01$0.01$0.0110$0.0198
1617217200$0.01$0.01$0.01$0.0113$0.019783
1617217260$0.01$0.01$0.01$0.0117$0.01976
1617217320$0.01$0.02$0.01$0.0169$0.019671
1617217380$0.01$0.01$0.01$0.0126$0.019637
1617217440$0.01$0.01$0.01$0.011$0.019636
1617217620$0.01$0.01$0.01$0.0114$0.019618
1617217800$0.01$0.01$0.01$0.011$0.019617
1617217860$0.01$0.01$0.01$0.0115$0.019597
1617217920$0.01$0.01$0.01$0.0110$0.019585
1617217980$0.01$0.01$0.01$0.01100$0.019458
1617218220$0.01$0.01$0.01$0.0146$0.019401
1617218280$0.01$0.01$0.01$0.011$0.0194
1617218700$0.01$0.01$0.01$0.011$0.019399
1617218880$0.01$0.01$0.01$0.0110$0.019387
1617218940$0.01$0.01$0.01$0.0127$0.019354
1617219000$0.01$0.01$0.01$0.0115$0.019335
1617219060$0.01$0.01$0.01$0.011$0.019334
1617219120$0.01$0.01$0.01$0.0120$0.01931
1617219180$0.01$0.01$0.01$0.0135$0.019268
1617219240$0.01$0.01$0.01$0.0166$0.01919
1617219300$0.01$0.01$0.01$0.0110$0.019178
1617219360$0.01$0.01$0.01$0.0130$0.019143
1617219420$0.01$0.01$0.01$0.0125$0.019114
1617219480$0.01$0.01$0.01$0.0130$0.019079
1617219540$0.01$0.01$0.01$0.0111$0.019067
1617219600$0.01$0.01$0.01$0.0130$0.019032
1617219660$0.01$0.01$0.01$0.015$0.019027
1617219960$0.01$0.01$0.01$0.014$0.019022
1617220440$0.01$0.01$0.01$0.011$0.019021
1617220500$0.01$0.01$0.01$0.0110$0.01901
1617220620$0.01$0.01$0.01$0.011$0.019009
1617220680$0.01$0.01$0.01$0.015$0.019003
1617220740$0.01$0.01$0.01$0.0129$0.01897
1617220800$0.01$0.01$0.01$0.015$0.018965
1617220920$0.01$0.01$0.01$0.0110$0.018954
1617221040$0.01$0.01$0.01$0.015$0.018948
1617221100$0.01$0.01$0.01$0.012$0.018946