SPY4Jun21P423.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 4, 2021.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY4Jun21P423.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622813400$2.38$2.38$2.28$2.28110$2.320454
1622813460$2.15$2.15$2.15$2.151$2.318918
1622813520$2.08$2.08$1.99$2.00134$2.147102
1622813580$2.24$2.24$2.18$2.1846$2.16158
1622813640$2.20$2.20$2.15$2.19136$2.172318
1622813700$2.23$2.23$2.04$2.0720$2.169172
1622813820$1.98$2.03$1.98$2.004$2.167694
1622813880$2.01$2.03$2.01$2.035$2.166052
1622813940$2.00$2.00$1.94$1.9426$2.155726
1622814000$1.87$1.87$1.81$1.8783$2.107805
1622814060$1.71$1.73$1.69$1.7311$2.100104
1622814120$1.73$1.80$1.73$1.80152$2.023021
1622814180$1.79$1.81$1.79$1.817$2.020911
1622814240$1.77$1.79$1.77$1.792$2.020257
1622814300$1.70$1.70$1.70$1.703$2.018959
1622814360$1.76$1.79$1.76$1.792$2.018301
1622814420$1.76$1.83$1.76$1.834$2.017171
1622814480$1.78$1.87$1.78$1.8492$1.998174
1622814540$1.85$1.97$1.85$1.97217$1.969137
1622814600$1.88$1.90$1.86$1.9021$1.967434
1622814660$1.90$1.92$1.90$1.92203$1.95989
1622814720$1.92$1.92$1.92$1.9210$1.959581
1622814780$1.91$1.99$1.91$1.993$1.959543
1622814840$1.97$2.11$1.95$2.1123$1.961178
1622814900$2.00$2.06$1.93$1.9319$1.961559
1622814960$1.90$1.90$1.86$1.8623$1.959911
1622815020$1.91$1.95$1.91$1.952$1.959867
1622815080$1.89$1.89$1.84$1.8416$1.958596
1622815140$1.85$1.89$1.85$1.8712$1.957829
1622815260$1.76$1.76$1.68$1.6820$1.954257
1622815320$1.70$1.70$1.57$1.66150$1.920443
1622815380$1.57$1.76$1.57$1.6657$1.914256
1622815440$1.65$1.65$1.60$1.6025$1.909566
1622815500$1.65$1.65$1.65$1.652$1.90925
1622815560$1.65$1.69$1.65$1.6916$1.906771
1622815620$1.68$1.68$1.64$1.6418$1.904095
1622815680$1.67$1.70$1.66$1.6611$1.902627
1622815740$1.66$1.68$1.66$1.68201$1.876793
1622815800$1.66$1.66$1.57$1.5733$1.872182
1622815860$1.59$1.62$1.59$1.62126$1.856637
1622815920$1.61$1.61$1.57$1.5722$1.853626
1622815980$1.59$1.60$1.58$1.5816$1.851645
1622816040$1.57$1.61$1.56$1.617$1.850793
1622816100$1.57$1.60$1.56$1.566$1.85
1622816160$1.53$1.53$1.52$1.522$1.84969
1622816220$1.52$1.55$1.51$1.5533$1.84461
1622816280$1.58$1.58$1.56$1.5611$1.843159
1622816340$1.67$1.70$1.67$1.7015$1.842025
1622816400$1.70$1.80$1.70$1.808$1.8418
1622816460$1.80$1.80$1.75$1.755$1.841681
1622816520$1.69$1.77$1.69$1.776$1.841299
1622816580$1.75$1.75$1.68$1.68147$1.831493
1622816640$1.63$1.63$1.58$1.5815$1.830094
1622816700$1.66$1.69$1.66$1.697$1.829612
1622816760$1.68$1.80$1.68$1.80480$1.812328
1622816820$1.85$1.85$1.73$1.7314$1.812056
1622816880$1.76$1.76$1.70$1.7317$1.811515
1622816940$1.62$1.63$1.62$1.634$1.811258
1622817000$1.71$1.71$1.65$1.655$1.81106
1622817120$1.72$1.72$1.65$1.6548$1.808496
1622817180$1.65$1.67$1.64$1.64113$1.802556
1622817240$1.70$1.70$1.70$1.7045$1.801054
1622817300$1.69$1.69$1.69$1.693$1.800946
1622817360$1.62$1.62$1.57$1.57212$1.786766
1622817420$1.55$1.55$1.55$1.55100$1.779775
1622817480$1.61$1.63$1.58$1.5820$1.778702
1622817540$1.58$1.58$1.58$1.584$1.778469
1622817600$1.56$1.56$1.51$1.513$1.778263
1622817660$1.45$1.46$1.39$1.4483$1.769859
1622817720$1.48$1.71$1.48$1.7141$1.767266
1622817780$1.64$1.64$1.61$1.6111$1.766787
1622817840$1.61$1.66$1.61$1.664$1.766639
1622817960$1.65$1.65$1.65$1.6550$1.76502
1622818020$1.53$1.53$1.45$1.4520$1.763502
1622818080$1.43$1.45$1.36$1.36211$1.745046
1622818140$1.35$1.35$1.35$1.351$1.744943
1622818200$1.41$1.41$1.39$1.4020$1.743177
1622818260$1.42$1.44$1.41$1.4422$1.74132
1622818320$1.42$1.42$1.42$1.422$1.741154
1622818380$1.39$1.39$1.38$1.382$1.740971
1622818440$1.39$1.39$1.38$1.389$1.740138
1622818500$1.38$1.38$1.34$1.347$1.739455
1622818560$1.34$1.35$1.34$1.35253$1.715224
1622818620$1.40$1.43$1.40$1.43202$1.700604
1622818680$1.42$1.43$1.39$1.3935$1.698392
1622818740$1.40$1.40$1.36$1.3922$1.696781
1622818800$1.37$1.39$1.35$1.3922$1.6951
1622818860$1.35$1.37$1.35$1.3728$1.69296
1622818920$1.39$1.43$1.39$1.4113$1.692162
1622818980$1.40$1.41$1.34$1.3514$1.691176
1622819040$1.35$1.36$1.32$1.3427$1.689115
1622819100$1.33$1.33$1.23$1.2350$1.684472
1622819160$1.25$1.25$1.22$1.247$1.683778
1622819220$1.24$1.25$1.22$1.2574$1.676614
1622819280$1.26$1.33$1.26$1.33136$1.665205
1622819340$1.30$1.31$1.28$1.306$1.66474
1622819400$1.28$1.28$1.20$1.2195$1.656916
1622819460$1.21$1.22$1.20$1.2246$1.652691
1622819520$1.23$1.29$1.23$1.2855$1.64847
1622819580$1.28$1.29$1.27$1.278$1.647883
1622819640$1.28$1.28$1.27$1.279$1.647215
1622819700$1.31$1.31$1.23$1.2732$1.644688
1622819760$1.23$1.24$1.22$1.239$1.64394
1622819820$1.23$1.24$1.21$1.2412$1.642935
1622819880$1.23$1.24$1.23$1.244$1.64261
1622819940$1.26$1.26$1.26$1.262$1.642459
1622820000$1.25$1.25$1.19$1.21145$1.631389
1622820060$1.22$1.22$1.19$1.21135$1.620573
1622820120$1.22$1.23$1.21$1.218$1.619975
1622820180$1.16$1.16$1.08$1.1515$1.618608
1622820240$1.20$1.20$1.20$1.2013$1.617595
1622820300$1.18$1.18$1.17$1.1734$1.614783
1622820360$1.15$1.16$1.15$1.1670$1.608957
1622820420$1.20$1.30$1.20$1.3083$1.603288
1622820480$1.32$1.39$1.32$1.38146$1.596344
1622820540$1.33$1.34$1.24$1.2417$1.595545
1622820600$1.25$1.30$1.24$1.246$1.5952
1622820660$1.30$1.31$1.27$1.2728$1.593711
1622820720$1.30$1.31$1.22$1.2226$1.592135
1622820780$1.27$1.27$1.27$1.272$1.592023
1622820840$1.26$1.33$1.26$1.3361$1.589226
1622820900$1.28$1.34$1.28$1.34135$1.582465
1622820960$1.35$1.35$1.35$1.355$1.582271
1622821020$1.34$1.43$1.34$1.4043$1.580968
1622821080$1.45$1.45$1.42$1.4257$1.579482
1622821140$1.39$1.39$1.39$1.397$1.579264
1622821320$1.40$1.40$1.40$1.40155$1.574818
1622821380$1.42$1.43$1.38$1.388$1.574617
1622821440$1.34$1.34$1.34$1.342$1.574542
1622821500$1.34$1.34$1.34$1.341$1.574504
1622821560$1.36$1.38$1.36$1.3731$1.573527
1622821620$1.46$1.51$1.46$1.5128$1.573079
1622821680$1.52$1.53$1.48$1.4854$1.572695
1622821740$1.42$1.45$1.42$1.4521$1.572198
1622821800$1.45$1.45$1.42$1.423$1.572136
1622821860$1.50$1.51$1.50$1.5121$1.571932
1622821920$1.46$1.49$1.46$1.492$1.571901
1622821980$1.49$1.50$1.49$1.5052$1.571246
1622822040$1.53$1.54$1.53$1.54153$1.570517
1622822100$1.52$1.52$1.52$1.522$1.570502
1622822160$1.60$1.60$1.57$1.573$1.570511
1622822220$1.55$1.55$1.55$1.5520$1.570449
1622822280$1.57$1.57$1.53$1.536$1.570434
1622822400$1.43$1.50$1.43$1.5023$1.57001
1622822460$1.50$1.50$1.47$1.472$1.569985
1622822520$1.43$1.48$1.43$1.4811$1.569807
1622822580$1.49$1.49$1.49$1.491$1.569795
1622822700$1.53$1.53$1.53$1.531$1.569789
1622822820$1.54$1.57$1.54$1.5765$1.569638
1622822880$1.58$1.58$1.58$1.5820$1.569669
1622822940$1.53$1.53$1.53$1.53100$1.569092
1622823000$1.49$1.49$1.46$1.464$1.569041
1622823060$1.40$1.43$1.39$1.3937$1.568135
1622823120$1.40$1.40$1.40$1.401$1.568111
1622823180$1.36$1.40$1.36$1.4021$1.567487
1622823240$1.39$1.39$1.35$1.35192$1.562391
1622823300$1.38$1.38$1.38$1.383$1.562314
1622823360$1.42$1.42$1.42$1.4250$1.561324
1622823420$1.44$1.44$1.44$1.443$1.561273
1622823480$1.42$1.42$1.42$1.42100$1.559336
1622823600$1.43$1.43$1.43$1.4350$1.558455
1622823660$1.45$1.45$1.40$1.4031$1.557795
1622823840$1.40$1.40$1.40$1.4020$1.557368
1622823900$1.38$1.39$1.38$1.3911$1.557106
1622824020$1.36$1.36$1.36$1.361$1.557079
1622824200$1.40$1.40$1.37$1.376$1.556948
1622824260$1.33$1.33$1.30$1.3124$1.556154
1622824380$1.31$1.32$1.30$1.3062$1.554057
1622824440$1.30$1.30$1.26$1.26206$1.546716
1622824500$1.28$1.28$1.26$1.262$1.546644
1622824620$1.24$1.24$1.21$1.212$1.54656
1622824680$1.25$1.25$1.25$1.2523$1.545678
1622824740$1.25$1.25$1.25$1.2527$1.544648
1622824800$1.25$1.25$1.25$1.255$1.544458
1622824860$1.28$1.29$1.28$1.296$1.54426
1622824920$1.27$1.28$1.25$1.25168$1.538331
1622825040$1.26$1.27$1.26$1.27206$1.531294
1622825100$1.30$1.31$1.30$1.3042$1.530138
1622825160$1.32$1.35$1.32$1.35252$1.523983
1622825220$1.31$1.31$1.28$1.289$1.523752
1622825340$1.25$1.27$1.25$1.2752$1.522081
1622825400$1.25$1.25$1.25$1.251$1.522049
1622825520$1.30$1.30$1.29$1.292$1.521995
1622825640$1.27$1.27$1.26$1.2651$1.520491
1622825700$1.24$1.24$1.24$1.241$1.520458
1622825820$1.27$1.27$1.25$1.2521$1.519798
1622825880$1.25$1.25$1.20$1.20191$1.513872
1622825940$1.20$1.20$1.19$1.1946$1.512232
1622826000$1.18$1.18$1.15$1.15202$1.504117
1622826060$1.13$1.15$1.13$1.1339$1.502518
1622826120$1.14$1.14$1.07$1.10211$1.493781
1622826180$1.17$1.20$1.17$1.1724$1.492953
1622826420$1.16$1.16$1.16$1.165$1.492774
1622826480$1.15$1.15$1.15$1.151$1.492737
1622826540$1.14$1.14$1.13$1.139$1.492387
1622826600$1.10$1.11$1.09$1.1168$1.48953
1622826660$1.10$1.10$1.10$1.101$1.489488
1622826720$1.08$1.10$1.08$1.1061$1.486945
1622826840$1.08$1.13$1.07$1.1325$1.485911
1622826900$1.12$1.13$1.10$1.1371$1.483203
1622826960$1.17$1.17$1.14$1.1417$1.482635
1622827140$1.07$1.07$1.07$1.076$1.482376
1622827200$1.19$1.19$1.15$1.1712$1.481973
1622827260$1.17$1.17$1.17$1.171$1.481941
1622827320$1.25$1.25$1.24$1.2414$1.481597
1622827380$1.22$1.28$1.22$1.2667$1.479848
1622827440$1.22$1.22$1.19$1.1911$1.479549
1622827500$1.22$1.22$1.19$1.19117$1.476218
1622827560$1.20$1.20$1.20$1.2020$1.475653
1622827620$1.21$1.21$1.18$1.184$1.475542
1622827740$1.22$1.22$1.22$1.221$1.475516
1622827800$1.20$1.20$1.20$1.2010$1.475235
1622827860$1.16$1.16$1.16$1.161$1.475202
1622827980$1.17$1.17$1.15$1.1550$1.473563
1622828040$1.08$1.09$1.07$1.07111$1.46908
1622828100$1.07$1.10$1.07$1.0811$1.468659
1622828160$1.08$1.08$1.08$1.081$1.46862
1622828220$1.15$1.15$1.12$1.1416$1.468097
1622828280$1.10$1.10$1.10$1.1024$1.467215
1622828340$1.12$1.12$1.12$1.121$1.46718
1622828400$1.10$1.10$1.07$1.07236$1.458289
1622828460$1.08$1.08$1.07$1.0715$1.457732
1622828520$1.02$1.02$0.99$0.99110$1.452887
1622828580$0.96$1.01$0.96$1.0167$1.449864
1622828640$1.00$1.00$0.96$0.9715$1.449171
1622828700$0.96$1.01$0.96$1.0115$1.448518
1622828820$0.99$0.99$0.99$0.9963$1.445778
1622828880$0.99$0.99$0.96$0.9662$1.443053
1622828940$0.97$0.97$0.95$0.9556$1.440508
1622829000$0.97$0.99$0.97$0.9912$1.439996
1622829060$0.99$0.99$0.99$0.9945$1.438106
1622829120$0.98$0.98$0.98$0.981$1.438063
1622829180$0.95$0.95$0.95$0.95225$1.428027
1622829240$0.94$0.94$0.94$0.943$1.427894
1622829300$0.94$0.94$0.93$0.937$1.427577
1622829360$0.96$0.96$0.96$0.9682$1.424102
1622829480$0.96$0.96$0.96$0.962$1.424018
1622829540$0.96$0.96$0.91$0.94430$1.404942
1622829600$0.95$0.95$0.86$0.90201$1.396565
1622829660$0.86$0.89$0.84$0.84687$1.367004
1622829720$0.85$0.90$0.85$0.8785$1.363578
1622829780$0.88$0.88$0.87$0.8714$1.363026
1622829840$0.87$0.87$0.85$0.85150$1.35699
1622829900$0.85$0.85$0.80$0.8058$1.354474
1622829960$0.80$0.82$0.77$0.82423$1.336462
1622830020$0.79$0.81$0.78$0.81110$1.331922
1622830080$0.83$0.84$0.82$0.8212$1.331466
1622830140$0.80$0.80$0.80$0.8025$1.330462
1622830200$0.78$0.79$0.75$0.7525$1.3294
1622830260$0.76$0.79$0.76$0.796$1.329144
1622830320$0.80$0.80$0.79$0.79233$1.319874
1622830380$0.78$0.83$0.77$0.8393$1.316266
1622830440$0.80$0.83$0.80$0.83195$1.309194
1622830500$0.83$0.83$0.76$0.7619$1.308497
1622830560$0.78$0.78$0.77$0.7793$1.304949
1622830620$0.76$0.80$0.75$0.8073$1.30217
1622830680$0.84$0.87$0.82$0.87287$1.292866
1622830740$0.81$0.81$0.79$0.7923$1.292073
1622830800$0.78$0.78$0.76$0.7696$1.288621
1622830860$0.77$0.77$0.76$0.7655$1.286609
1622830920$0.76$0.76$0.75$0.76129$1.281928
1622830980$0.75$0.76$0.74$0.76179$1.275457
1622831040$0.78$0.79$0.78$0.7970$1.273141
1622831100$0.78$0.79$0.77$0.7725$1.272315
1622831160$0.78$0.78$0.76$0.7640$1.270943
1622831220$0.75$0.76$0.73$0.7667$1.268586
1622831280$0.76$0.76$0.76$0.7627$1.267668
1622831340$0.78$0.78$0.73$0.73544$1.250165
1622831400$0.72$0.73$0.70$0.71129$1.245807
1622831460$0.70$0.70$0.62$0.62649$1.222108
1622831520$0.62$0.68$0.62$0.68238$1.213642
1622831580$0.67$0.68$0.60$0.61136$1.208836
1622831640$0.61$0.69$0.61$0.6485$1.206001
1622831700$0.65$0.67$0.64$0.6747$1.204474
1622831760$0.66$0.66$0.64$0.6523$1.203714
1622831820$0.65$0.65$0.61$0.611,552$1.155191
1622831880$0.60$0.61$0.58$0.58226$1.148438
1622831940$0.57$0.58$0.56$0.58144$1.144017
1622832000$0.58$0.61$0.58$0.6199$1.141152
1622832060$0.61$0.63$0.61$0.6376$1.139035
1622832120$0.63$0.63$0.59$0.5929$1.138243
1622832180$0.60$0.60$0.57$0.5783$1.13586
1622832240$0.57$0.58$0.57$0.57210$1.129683
1622832300$0.58$0.59$0.58$0.5814$1.129285
1622832360$0.58$0.60$0.57$0.59536$1.114639
1622832420$0.61$0.63$0.60$0.61210$1.109341
1622832480$0.61$0.61$0.56$0.5764$1.107642
1622832540$0.57$0.59$0.56$0.5926$1.106953
1622832600$0.60$0.63$0.60$0.62326$1.099039
1622832660$0.60$0.66$0.60$0.66255$1.093428
1622832720$0.67$0.68$0.61$0.64366$1.085969
1622832780$0.64$0.66$0.63$0.6362$1.084656
1622832840$0.62$0.62$0.60$0.6018$1.084258
1622832900$0.61$0.63$0.61$0.62123$1.08157
1622832960$0.62$0.63$0.61$0.6133$1.080852
1622833020$0.62$0.62$0.60$0.6155$1.079637
1622833080$0.60$0.65$0.60$0.6450$1.078593
1622833140$0.66$0.67$0.64$0.6752$1.077564
1622833200$0.66$0.68$0.63$0.63298$1.071974
1622833260$0.63$0.70$0.53$0.68461$1.063743
1622833320$0.68$0.73$0.64$0.66502$1.055631
1622833380$0.67$0.68$0.65$0.6752$1.054766
1622833440$0.68$0.68$0.64$0.6722$1.054389
1622833500$0.67$0.68$0.64$0.6562$1.053325
1622833560$0.66$0.67$0.66$0.6736$1.052709
1622833620$0.68$0.72$0.68$0.71642$1.043176
1622833680$0.71$0.71$0.66$0.6727$1.042761
1622833740$0.69$0.70$0.69$0.7032$1.042289
1622833800$0.69$0.69$0.64$0.6511$1.042115
1622833860$0.65$0.65$0.62$0.6227$1.041645
1622833920$0.66$0.66$0.66$0.6610$1.041483
1622833980$0.67$0.70$0.67$0.7025$1.041091
1622834040$0.72$0.72$0.66$0.70301$1.036799
1622834100$0.70$0.72$0.70$0.70133$1.034954
1622834160$0.72$0.73$0.70$0.7041$1.03441
1622834220$0.72$0.73$0.71$0.72138$1.032576
1622834280$0.70$0.70$0.62$0.6247$1.031823
1622834340$0.65$0.65$0.63$0.6324$1.03144
1622834400$0.62$0.63$0.60$0.6388$1.029948
1622834460$0.64$0.66$0.60$0.6015$1.029694
1622834520$0.61$0.61$0.61$0.611$1.029677
1622834580$0.60$0.60$0.60$0.6010$1.029501
1622834640$0.58$0.64$0.58$0.63185$1.026416
1622834700$0.62$0.62$0.62$0.6211$1.026235
1622834820$0.65$0.67$0.64$0.6723$1.025896
1622834880$0.69$0.69$0.66$0.6664$1.024961
1622834940$0.60$0.64$0.59$0.6052$1.024099
1622835000$0.60$0.66$0.60$0.66181$1.0212
1622835060$0.66$0.71$0.64$0.66186$1.018801
1622835120$0.63$0.66$0.63$0.64123$1.017031
1622835180$0.60$0.66$0.60$0.66112$1.015398
1622835240$0.66$0.66$0.59$0.5936$1.014886
1622835300$0.61$0.61$0.53$0.55183$1.01168
1622835360$0.53$0.57$0.53$0.5629$1.011157
1622835420$0.59$0.59$0.58$0.58130$1.008992
1622835480$0.58$0.58$0.57$0.579$1.00884
1622835540$0.60$0.63$0.58$0.63162$1.006289
1622835600$0.60$0.62$0.59$0.59108$1.00463
1622835660$0.60$0.64$0.58$0.631,263$0.985949
1622835720$0.63$0.67$0.63$0.67185$0.983696
1622835780$0.65$0.68$0.56$0.56184$0.981379
1622835840$0.60$0.60$0.45$0.45806$0.967228
1622835900$0.45$0.48$0.36$0.38422$0.959353
1622835960$0.41$0.44$0.40$0.43209$0.955425
1622836020$0.43$0.45$0.40$0.40154$0.952614
1622836080$0.42$0.45$0.40$0.41100$0.95081
1622836140$0.42$0.43$0.40$0.40153$0.948007
1622836200$0.40$0.40$0.32$0.32363$0.940674
1622836260$0.32$0.39$0.32$0.38751$0.925907
1622836320$0.35$0.39$0.32$0.33284$0.920871
1622836380$0.31$0.32$0.26$0.30890$0.903471
1622836440$0.30$0.33$0.25$0.32282$0.897885
1622836500$0.30$0.42$0.28$0.39186$0.894833
1622836560$0.42$0.50$0.39$0.501,053$0.880447
1622836620$0.50$0.50$0.45$0.45473$0.874776
1622836680$0.45$0.56$0.32$0.32295$0.871636
1622836740$0.43$0.55$0.38$0.481,735$0.852039
1622836800$0.49$0.69$0.44$0.59645$0.84691
1622836860$0.59$0.69$0.53$0.53185$0.845778
1622836920$0.53$0.59$0.53$0.56244$0.844073
1622836980$0.58$0.58$0.55$0.5759$0.84363
1622837100$0.65$0.77$0.61$0.76284$0.842089
1622837160$0.72$0.75$0.67$0.6735$0.841968
1622837220$0.70$0.70$0.70$0.704$0.841953
1622837280$0.64$0.67$0.61$0.6176$0.841577
1622837340$0.68$0.68$0.68$0.681$0.841573
1622837400$0.61$0.64$0.61$0.6410$0.841515
1622837460$0.60$0.73$0.60$0.733$0.841499
1622837520$0.62$0.64$0.62$0.644$0.841476
1622837580$0.65$0.68$0.65$0.67111$0.840994
1622837640$0.68$0.68$0.68$0.685$0.840973