SPY6May22P395.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 6, 2022.

  1. NYSE Arca
  2. >
  3. SPY
  4. >
  5. Option Chain
  6. >
  7. SPY6May22P395.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651843800$0.09$0.10$0.06$0.09206$0.07597
1651843860$0.10$0.10$0.08$0.09113$0.082915
1651843920$0.09$0.11$0.09$0.11119$0.088082
1651843980$0.10$0.15$0.10$0.14682$0.105866
1651844040$0.14$0.15$0.12$0.15105$0.108367
1651844100$0.15$0.18$0.14$0.18285$0.120172
1651844160$0.18$0.22$0.18$0.22244$0.130399
1651844220$0.24$0.28$0.22$0.22275$0.14754
1651844280$0.22$0.24$0.22$0.24158$0.153758
1651844340$0.23$0.28$0.23$0.27479$0.172693
1651844400$0.27$0.28$0.22$0.22753$0.188768
1651844460$0.22$0.25$0.19$0.20346$0.190982
1651844520$0.20$0.25$0.19$0.25412$0.193943
1651844580$0.25$0.30$0.25$0.26974$0.207328
1651844640$0.28$0.30$0.28$0.29209$0.21032
1651844700$0.29$0.30$0.25$0.28283$0.214279
1651844760$0.27$0.33$0.27$0.33302$0.219182
1651844820$0.32$0.41$0.32$0.41465$0.229581
1651844880$0.40$0.42$0.33$0.331,303$0.254029
1651844940$0.34$0.34$0.27$0.28626$0.258306
1651845000$0.28$0.29$0.24$0.27325$0.258588
1651845060$0.26$0.33$0.26$0.32912$0.262139
1651845120$0.34$0.38$0.31$0.36782$0.266775
1651845180$0.36$0.36$0.31$0.34456$0.270127
1651845240$0.33$0.35$0.32$0.3410,565$0.301199
1651845300$0.35$0.37$0.30$0.365,312$0.310137
1651845360$0.36$0.38$0.32$0.38188$0.310459
1651845420$0.39$0.40$0.35$0.38735$0.312228
1651845480$0.38$0.39$0.33$0.33256$0.312754
1651845540$0.34$0.37$0.31$0.33599$0.313427
1651845600$0.34$0.35$0.28$0.30290$0.313362
1651845660$0.30$0.30$0.25$0.26125$0.313182
1651845720$0.26$0.34$0.26$0.341,885$0.312452
1651845780$0.34$0.35$0.28$0.29498$0.312732
1651845840$0.30$0.31$0.26$0.26547$0.312202
1651845900$0.25$0.25$0.18$0.191,030$0.308762
1651845960$0.19$0.19$0.15$0.15632$0.306283
1651846020$0.16$0.16$0.13$0.16237$0.305151
1651846080$0.16$0.20$0.15$0.20442$0.303492
1651846140$0.20$0.23$0.19$0.231,905$0.2985
1651846200$0.23$0.26$0.22$0.25381$0.297809
1651846260$0.26$0.27$0.18$0.20122$0.297593
1651846320$0.20$0.20$0.17$0.18154$0.297102
1651846380$0.19$0.20$0.15$0.1582$0.296859
1651846440$0.15$0.18$0.14$0.18261$0.295919
1651846500$0.17$0.17$0.15$0.1680$0.295619
1651846560$0.16$0.16$0.14$0.14128$0.29511
1651846620$0.15$0.15$0.08$0.091,422$0.289487
1651846680$0.09$0.09$0.06$0.07286$0.287939
1651846740$0.06$0.08$0.04$0.07312$0.286178
1651846800$0.08$0.09$0.08$0.0884$0.285757
1651846860$0.09$0.11$0.09$0.10442$0.283664
1651846920$0.10$0.11$0.08$0.081,749$0.27588
1651846980$0.08$0.11$0.08$0.09228$0.274857
1651847040$0.08$0.10$0.08$0.0918$0.274777
1651847100$0.08$0.10$0.08$0.0840$0.274597
1651847160$0.08$0.09$0.07$0.08169$0.273842
1651847220$0.08$0.10$0.08$0.0819$0.27376
1651847280$0.10$0.10$0.09$0.1028$0.273642
1651847340$0.10$0.12$0.09$0.1257$0.273421
1651847400$0.12$0.13$0.11$0.1150$0.273242
1651847460$0.12$0.12$0.10$0.1057$0.273034
1651847520$0.11$0.11$0.09$0.1189$0.272683
1651847580$0.11$0.13$0.11$0.1376$0.272422
1651847640$0.13$0.15$0.13$0.1588$0.272151
1651847700$0.14$0.15$0.13$0.14110$0.271813
1651847760$0.14$0.17$0.14$0.17156$0.271411
1651847820$0.18$0.18$0.17$0.17509$0.270309
1651847880$0.18$0.18$0.15$0.16172$0.26993
1651847940$0.17$0.17$0.12$0.1340$0.269818
1651848000$0.13$0.14$0.10$0.10268$0.268919
1651848060$0.10$0.11$0.09$0.10741$0.266107
1651848120$0.11$0.13$0.11$0.1115$0.266056
1651848180$0.11$0.12$0.10$0.1098$0.265716
1651848240$0.11$0.11$0.10$0.1126$0.265623
1651848300$0.12$0.12$0.07$0.07564$0.263494
1651848360$0.08$0.08$0.01$0.05116$0.262982
1651848420$0.05$0.06$0.04$0.06422$0.261057
1651848480$0.06$0.07$0.06$0.07343$0.259568
1651848540$0.07$0.07$0.06$0.0627$0.259454
1651848600$0.06$0.08$0.06$0.085,063$0.24071
1651848660$0.07$0.08$0.07$0.082,135$0.233888
1651848720$0.08$0.08$0.07$0.08107$0.233579
1651848780$0.07$0.08$0.07$0.0755$0.233415
1651848840$0.07$0.07$0.06$0.0619$0.233355
1651848900$0.06$0.07$0.05$0.0751$0.233194
1651848960$0.06$0.07$0.05$0.07315$0.232137
1651849020$0.05$0.06$0.05$0.0573$0.231891
1651849080$0.05$0.05$0.05$0.0579$0.231625
1651849140$0.05$0.06$0.05$0.0540$0.23149
1651849200$0.05$0.06$0.05$0.068,054$0.209238
1651849260$0.05$0.06$0.05$0.0616$0.209199
1651849320$0.06$0.06$0.05$0.06615$0.207735
1651849380$0.07$0.07$0.07$0.07211$0.207274
1651849440$0.07$0.07$0.06$0.0623$0.20722
1651849500$0.06$0.08$0.06$0.0738$0.207136
1651849560$0.08$0.08$0.06$0.0610,004$0.189709
1651849620$0.06$0.07$0.06$0.0620$0.189674
1651849680$0.05$0.05$0.05$0.056$0.189663
1651849740$0.06$0.06$0.05$0.054$0.189655
1651849800$0.05$0.06$0.05$0.0621$0.189618
1651849860$0.06$0.07$0.06$0.0769$0.189504
1651849920$0.07$0.07$0.06$0.077$0.189492
1651849980$0.06$0.06$0.05$0.0533$0.189429
1651850040$0.05$0.05$0.05$0.053$0.189424
1651850100$0.05$0.05$0.04$0.04193$0.189039
1651850160$0.04$0.05$0.04$0.0510,122$0.172176
1651850220$0.05$0.05$0.04$0.0469$0.172074
1651850280$0.05$0.05$0.04$0.05179$0.171806
1651850340$0.05$0.05$0.04$0.04404$0.171221
1651850400$0.04$0.05$0.04$0.0413$0.171201
1651850460$0.04$0.04$0.04$0.04609$0.170258
1651850520$0.04$0.05$0.04$0.0431$0.170211
1651850580$0.04$0.05$0.04$0.05119$0.170029
1651850640$0.04$0.05$0.04$0.04550$0.169203
1651850700$0.04$0.04$0.04$0.0429$0.169159
1651850760$0.04$0.05$0.04$0.04284$0.168734
1651850820$0.05$0.05$0.05$0.0525$0.1687
1651850880$0.05$0.05$0.05$0.051$0.168698
1651851000$0.04$0.04$0.04$0.046$0.168689
1651851060$0.04$0.05$0.04$0.057$0.168679
1651851120$0.05$0.05$0.04$0.045$0.168672
1651851180$0.05$0.05$0.05$0.05106$0.168526
1651851240$0.05$0.06$0.05$0.064$0.168521
1651851300$0.05$0.06$0.05$0.0638$0.16847
1651851360$0.05$0.06$0.05$0.0515$0.168451
1651851420$0.05$0.06$0.05$0.0655$0.168381
1651851480$0.06$0.06$0.05$0.0570$0.168293
1651851540$0.07$0.07$0.06$0.0672$0.168204
1651851600$0.07$0.07$0.06$0.0737$0.168162
1651851660$0.07$0.07$0.06$0.0616$0.168142
1651851720$0.06$0.06$0.05$0.053,919$0.163436
1651851780$0.05$0.06$0.05$0.057,997$0.154192
1651851840$0.05$0.06$0.05$0.05273$0.153904
1651851900$0.05$0.06$0.05$0.062,866$0.150964
1651851960$0.05$0.05$0.05$0.0530$0.150934
1651852020$0.05$0.05$0.05$0.058$0.150926
1651852080$0.05$0.05$0.04$0.0545$0.150877
1651852140$0.05$0.05$0.05$0.056$0.150871
1651852200$0.05$0.05$0.04$0.0510$0.150861
1651852260$0.04$0.05$0.03$0.0314$0.150845
1651852320$0.03$0.04$0.03$0.047,705$0.143015
1651852380$0.04$0.05$0.04$0.05112$0.142919
1651852440$0.04$0.05$0.04$0.054$0.142916
1651852500$0.05$0.05$0.05$0.05112$0.14282
1651852680$0.05$0.06$0.05$0.06152$0.142692
1651852740$0.06$0.06$0.06$0.06516$0.142304
1651852800$0.05$0.06$0.05$0.0616$0.14229
1651852860$0.06$0.06$0.05$0.0517$0.142276
1651852920$0.04$0.05$0.03$0.0423$0.142256
1651852980$0.03$0.03$0.03$0.032$0.142254
1651853040$0.03$0.03$0.03$0.032$0.142252
1651853100$0.03$0.04$0.03$0.0431$0.14222
1651853160$0.03$0.03$0.03$0.0318$0.142202
1651853220$0.03$0.03$0.02$0.0392$0.142107
1651853280$0.02$0.03$0.02$0.0318$0.142087
1651853340$0.03$0.03$0.02$0.023$0.142084
1651853400$0.04$0.04$0.03$0.0310,025$0.13357
1651853460$0.04$0.04$0.04$0.042,516$0.131652
1651853520$0.05$0.05$0.04$0.04135$0.131551
1651853580$0.05$0.05$0.05$0.052$0.13155
1651853640$0.05$0.05$0.04$0.045$0.131546
1651853700$0.05$0.05$0.05$0.055$0.131543
1651853820$0.04$0.04$0.04$0.0412$0.131534
1651853880$0.05$0.05$0.04$0.0593$0.131472
1651853940$0.05$0.05$0.04$0.0517$0.13146
1651854060$0.04$0.04$0.04$0.0421$0.131444
1651854120$0.03$0.04$0.03$0.0328$0.131422
1651854180$0.04$0.04$0.03$0.032$0.13142
1651854240$0.03$0.03$0.03$0.032$0.131419
1651854300$0.03$0.03$0.03$0.031$0.131418
1651854360$0.03$0.03$0.03$0.0311$0.131409
1651854420$0.03$0.03$0.03$0.034$0.131405
1651854480$0.04$0.04$0.03$0.034$0.131402
1651854540$0.03$0.04$0.03$0.046$0.131398
1651854600$0.04$0.04$0.03$0.034$0.131394
1651854660$0.04$0.04$0.03$0.0320,002$0.118619
1651854720$0.04$0.04$0.03$0.04256$0.118478
1651854780$0.03$0.03$0.03$0.031$0.118478
1651854840$0.03$0.03$0.03$0.0323$0.118464
1651854900$0.04$0.04$0.03$0.0312$0.118456
1651854960$0.03$0.03$0.03$0.031$0.118456
1651855020$0.03$0.04$0.03$0.0432$0.118438
1651855080$0.05$0.05$0.04$0.042$0.118437
1651855140$0.03$0.03$0.03$0.033$0.118435
1651855200$0.04$0.04$0.04$0.041$0.118435
1651855260$0.03$0.03$0.03$0.0315$0.118425
1651855320$0.03$0.03$0.03$0.0341$0.1184
1651855380$0.04$0.04$0.03$0.035$0.118397
1651855440$0.04$0.04$0.03$0.0316$0.118388
1651855500$0.03$0.04$0.03$0.043$0.118386
1651855560$0.03$0.03$0.03$0.0318$0.118375
1651855680$0.03$0.03$0.03$0.031$0.118374
1651855740$0.03$0.03$0.03$0.0348$0.118345
1651855800$0.02$0.02$0.02$0.021$0.118344
1651855920$0.04$0.04$0.04$0.046$0.118341
1651855980$0.03$0.03$0.03$0.032$0.11834
1651856040$0.03$0.04$0.03$0.04521$0.118055
1651856160$0.03$0.03$0.02$0.0247$0.118025
1651856220$0.02$0.03$0.02$0.0255$0.117989
1651856280$0.02$0.02$0.02$0.0225$0.117972
1651856340$0.03$0.03$0.02$0.02273$0.117787
1651856400$0.02$0.02$0.02$0.0211$0.117779
1651856460$0.03$0.03$0.03$0.0310,001$0.112098
1651856640$0.02$0.02$0.02$0.028$0.112093
1651856700$0.02$0.02$0.02$0.022$0.112092
1651856760$0.03$0.03$0.03$0.033$0.11209
1651856820$0.03$0.03$0.03$0.031$0.11209
1651856880$0.02$0.02$0.02$0.026$0.112086
1651856940$0.03$0.03$0.03$0.031$0.112085
1651857060$0.02$0.03$0.02$0.0310,013$0.106482
1651857120$0.03$0.04$0.02$0.0320,072$0.09708
1651857180$0.02$0.02$0.01$0.019,408$0.093343
1651857300$0.02$0.02$0.02$0.0217$0.093336
1651857420$0.02$0.02$0.02$0.0210$0.093333
1651857480$0.02$0.02$0.01$0.01137$0.093281
1651857540$0.02$0.02$0.02$0.028$0.093278
1651857600$0.02$0.02$0.01$0.027$0.093275
1651857660$0.01$0.02$0.01$0.02106$0.093235
1651857720$0.01$0.02$0.01$0.01211$0.093155
1651857780$0.02$0.02$0.02$0.02203$0.093079
1651857840$0.01$0.01$0.01$0.012$0.093078
1651857900$0.01$0.02$0.01$0.0138$0.093063
1651857960$0.03$0.03$0.02$0.0293$0.093028
1651858020$0.01$0.01$0.01$0.013$0.093027
1651858140$0.01$0.01$0.01$0.0110$0.093023
1651858200$0.01$0.01$0.01$0.0110$0.093019
1651858320$0.01$0.01$0.01$0.011$0.093018
1651858440$0.01$0.01$0.01$0.0112$0.093013
1651858500$0.01$0.02$0.01$0.01104$0.092969
1651858560$0.01$0.02$0.01$0.01460$0.092774
1651858620$0.02$0.02$0.01$0.0133$0.09276
1651858680$0.01$0.02$0.01$0.0288$0.092723
1651858740$0.02$0.02$0.02$0.02250$0.092631
1651858920$0.02$0.02$0.02$0.0212$0.092626
1651858980$0.01$0.01$0.01$0.011$0.092626
1651859040$0.01$0.01$0.01$0.012$0.092625
1651859220$0.02$0.02$0.01$0.0144$0.092607
1651859280$0.02$0.02$0.02$0.02257$0.092511
1651859340$0.01$0.01$0.01$0.01120$0.092461
1651859400$0.02$0.02$0.01$0.0152$0.092442
1651859520$0.01$0.01$0.01$0.014$0.09244
1651859580$0.01$0.02$0.01$0.0262$0.092413
1651859640$0.02$0.02$0.01$0.0162$0.092394
1651859700$0.01$0.01$0.01$0.0151$0.092373
1651859760$0.01$0.02$0.01$0.0284$0.092342
1651859820$0.02$0.02$0.02$0.022$0.092341
1651859940$0.02$0.02$0.02$0.021$0.092341
1651860000$0.02$0.02$0.02$0.021$0.09234
1651860060$0.02$0.02$0.01$0.0138$0.092324
1651860120$0.02$0.02$0.01$0.01102$0.092282
1651860300$0.02$0.02$0.02$0.0260$0.09226
1651860360$0.02$0.02$0.01$0.01223$0.092165
1651860420$0.02$0.03$0.02$0.0360$0.092156
1651860480$0.02$0.02$0.02$0.021$0.092156
1651860600$0.02$0.03$0.02$0.0312$0.092152
1651860660$0.03$0.03$0.02$0.0285$0.092121
1651860720$0.02$0.02$0.01$0.012$0.09212
1651860780$0.01$0.01$0.01$0.011$0.09212
1651860840$0.01$0.02$0.01$0.027$0.092117
1651861020$0.01$0.02$0.01$0.022$0.092116
1651861200$0.01$0.02$0.01$0.023$0.092115
1651861260$0.01$0.01$0.01$0.011$0.092114
1651861320$0.02$0.02$0.02$0.0210$0.092111
1651861380$0.02$0.02$0.02$0.021$0.09211
1651861560$0.02$0.02$0.01$0.016$0.092108
1651861620$0.02$0.02$0.01$0.0124$0.092099
1651861680$0.02$0.02$0.02$0.0210$0.092096
1651861740$0.01$0.01$0.01$0.01201$0.092012
1651861800$0.02$0.02$0.02$0.0212$0.092008
1651861860$0.02$0.02$0.02$0.0218$0.092001
1651861920$0.02$0.02$0.02$0.027$0.091999
1651861980$0.03$0.03$0.03$0.031$0.091998
1651862040$0.02$0.02$0.02$0.0210$0.091995
1651862160$0.02$0.02$0.02$0.022,552$0.091076
1651862220$0.02$0.02$0.02$0.022,627$0.090155
1651862280$0.02$0.02$0.02$0.021$0.090155
1651862340$0.02$0.02$0.01$0.0120$0.090147
1651862400$0.01$0.02$0.01$0.0112$0.090142
1651862460$0.01$0.02$0.01$0.0132$0.09013
1651862520$0.01$0.01$0.01$0.011$0.090129
1651862580$0.02$0.02$0.01$0.0115$0.090124
1651862760$0.01$0.01$0.01$0.0161$0.0901
1651862880$0.01$0.01$0.01$0.011$0.090099
1651862940$0.01$0.02$0.01$0.02178$0.09003
1651863000$0.01$0.02$0.01$0.01821$0.089708
1651863060$0.02$0.02$0.01$0.014$0.089707
1651863120$0.02$0.02$0.01$0.0121$0.089699
1651863180$0.01$0.01$0.01$0.0129$0.089688
1651863240$0.01$0.01$0.01$0.011,001$0.089298
1651863300$0.01$0.01$0.01$0.0137$0.089284
1651863360$0.01$0.01$0.01$0.0126$0.089274
1651863420$0.01$0.01$0.01$0.01201$0.089196
1651863480$0.01$0.01$0.01$0.014$0.089195
1651863540$0.01$0.01$0.01$0.016$0.089192
1651863660$0.01$0.01$0.01$0.011$0.089192
1651863720$0.01$0.01$0.01$0.0111$0.089188
1651863780$0.01$0.01$0.01$0.018$0.089185
1651863900$0.01$0.01$0.01$0.0120$0.089177
1651863960$0.02$0.02$0.02$0.021$0.089177
1651864020$0.01$0.01$0.01$0.0125$0.089167
1651864140$0.01$0.01$0.01$0.012$0.089166
1651864200$0.01$0.01$0.01$0.0111$0.089162
1651864260$0.01$0.01$0.01$0.011$0.089162
1651864320$0.01$0.01$0.01$0.016$0.089159
1651864380$0.01$0.01$0.01$0.011$0.089159
1651864440$0.01$0.01$0.01$0.0161$0.089135
1651864500$0.01$0.01$0.01$0.013$0.089134
1651864560$0.01$0.01$0.01$0.014,908$0.087286
1651864860$0.01$0.01$0.01$0.013$0.087285
1651865220$0.01$0.01$0.01$0.017$0.087283
1651865400$0.01$0.01$0.01$0.0112$0.087278
1651865520$0.01$0.01$0.01$0.012$0.087278
1651865820$0.01$0.01$0.01$0.017$0.087275
1651866180$0.01$0.01$0.01$0.012$0.087274
1651866360$0.01$0.01$0.01$0.014$0.087273
1651866840$0.01$0.01$0.01$0.013$0.087272