UVXY15Jul22P13.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 15, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY15Jul22P13.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1657891800$0.20$0.20$0.14$0.20123$0.187642
1657891860$0.21$0.24$0.17$0.17381$0.206805
1657891920$0.18$0.20$0.17$0.2033$0.206163
1657891980$0.18$0.19$0.18$0.19109$0.203374
1657892040$0.20$0.20$0.17$0.2077$0.201078
1657892100$0.20$0.22$0.19$0.1958$0.201075
1657892160$0.21$0.24$0.20$0.2180$0.202253
1657892220$0.20$0.23$0.20$0.2181$0.20311
1657892280$0.21$0.24$0.21$0.2283$0.204429
1657892340$0.22$0.22$0.18$0.21118$0.203919
1657892400$0.22$0.22$0.20$0.2135$0.204354
1657892460$0.22$0.25$0.22$0.24119$0.207594
1657892520$0.23$0.24$0.23$0.23127$0.209599
1657892580$0.24$0.27$0.24$0.2662$0.211662
1657892640$0.27$0.27$0.25$0.2781$0.214524
1657892700$0.25$0.25$0.20$0.2023$0.214817
1657892760$0.20$0.20$0.18$0.1954$0.21402
1657892820$0.19$0.22$0.19$0.2285$0.214019
1657892880$0.19$0.20$0.18$0.19101$0.212644
1657892940$0.18$0.18$0.17$0.1727$0.212143
1657893000$0.17$0.18$0.14$0.1417$0.211686
1657893120$0.14$0.14$0.13$0.133$0.211566
1657893180$0.14$0.15$0.14$0.1543$0.210135
1657893240$0.15$0.15$0.15$0.153$0.210041
1657893300$0.14$0.16$0.13$0.1679$0.207457
1657893360$0.16$0.16$0.16$0.16107$0.205049
1657893420$0.17$0.18$0.17$0.1814$0.204865
1657893540$0.19$0.19$0.19$0.191$0.204858
1657893600$0.19$0.27$0.19$0.26279$0.209467
1657893660$0.26$0.27$0.25$0.25134$0.212132
1657893720$0.23$0.23$0.20$0.2054$0.211922
1657893780$0.22$0.23$0.21$0.2132$0.212024
1657893840$0.21$0.22$0.21$0.22515$0.21172
1657893900$0.23$0.25$0.22$0.24135$0.212563
1657893960$0.19$0.20$0.19$0.2032$0.21235
1657894020$0.20$0.21$0.20$0.20516$0.210722
1657894080$0.20$0.22$0.20$0.2125$0.210668
1657894140$0.20$0.27$0.20$0.2017$0.210711
1657894260$0.24$0.26$0.24$0.2641$0.211173
1657894380$0.25$0.25$0.25$0.2510$0.211272
1657894440$0.25$0.26$0.25$0.266$0.211334
1657894500$0.26$0.27$0.26$0.2687$0.212398
1657894560$0.26$0.29$0.26$0.2982$0.213587
1657894620$0.29$0.31$0.28$0.3117$0.213935
1657894680$0.29$0.30$0.29$0.3065$0.215133
1657894740$0.30$0.30$0.29$0.2910$0.215331
1657894800$0.29$0.30$0.28$0.2823$0.215699
1657894860$0.26$0.26$0.23$0.2475$0.216083
1657894980$0.30$0.30$0.29$0.30155$0.219012
1657895100$0.32$0.33$0.32$0.3326$0.219636
1657895160$0.32$0.33$0.31$0.3130$0.220307
1657895220$0.31$0.31$0.29$0.2923$0.22076
1657895280$0.32$0.32$0.32$0.3210$0.220979
1657895340$0.34$0.34$0.34$0.3410$0.221242
1657895400$0.34$0.34$0.34$0.3414$0.221607
1657895460$0.32$0.32$0.32$0.321$0.221629
1657895580$0.33$0.33$0.33$0.331$0.221653
1657895640$0.32$0.32$0.32$0.321$0.221674
1657895700$0.30$0.32$0.29$0.2914$0.221914
1657895820$0.30$0.30$0.30$0.305$0.222
1657895940$0.30$0.30$0.30$0.3014$0.222238
1657896120$0.30$0.31$0.30$0.315$0.222325
1657896180$0.30$0.30$0.27$0.2719$0.222617
1657896240$0.27$0.27$0.26$0.26498$0.227238
1657896420$0.29$0.29$0.29$0.291$0.22725
1657896480$0.31$0.31$0.31$0.311$0.227266
1657896540$0.29$0.30$0.29$0.3017$0.227494
1657896600$0.30$0.30$0.30$0.302$0.227522
1657896660$0.30$0.30$0.30$0.3027$0.227902
1657896720$0.30$0.30$0.30$0.304$0.227958
1657896780$0.29$0.30$0.29$0.3011$0.228109
1657896900$0.30$0.30$0.29$0.304$0.228163
1657897020$0.29$0.31$0.29$0.31144$0.23024
1657897080$0.32$0.32$0.32$0.3225$0.23066
1657897140$0.33$0.33$0.33$0.3310$0.230846
1657897200$0.33$0.33$0.33$0.3326$0.231326
1657897320$0.35$0.35$0.35$0.351$0.231348
1657897380$0.34$0.34$0.34$0.341$0.231368
1657897500$0.34$0.34$0.34$0.345$0.231469
1657897680$0.35$0.35$0.35$0.351$0.231491
1657897740$0.35$0.36$0.34$0.3692$0.233445
1657897800$0.37$0.37$0.37$0.3771$0.235192
1657897860$0.37$0.37$0.37$0.372$0.235241
1657897920$0.35$0.35$0.35$0.357$0.235385
1657897980$0.34$0.34$0.34$0.341$0.235404
1657898040$0.35$0.37$0.35$0.3726$0.23599
1657898100$0.35$0.35$0.35$0.35101$0.238015
1657898160$0.36$0.36$0.35$0.369$0.238198
1657898220$0.36$0.36$0.34$0.3434$0.23888
1657898280$0.33$0.33$0.32$0.327$0.238983
1657898340$0.33$0.34$0.33$0.3416$0.239247
1657898400$0.33$0.33$0.33$0.3311$0.23942
1657898520$0.33$0.33$0.33$0.331$0.239436
1657898580$0.33$0.34$0.33$0.3425$0.239835
1657898700$0.36$0.36$0.36$0.361$0.239856
1657898760$0.36$0.36$0.36$0.3650$0.240885
1657898820$0.37$0.38$0.37$0.385$0.241002
1657898880$0.40$0.40$0.38$0.3812$0.241323
1657898940$0.38$0.38$0.38$0.383$0.241394
1657899000$0.37$0.39$0.37$0.3912$0.241664
1657899060$0.37$0.37$0.37$0.3710$0.241882
1657899180$0.38$0.40$0.38$0.4011$0.242143
1657899240$0.41$0.41$0.39$0.3917$0.242584
1657899300$0.39$0.40$0.38$0.3855$0.244017
1657899420$0.42$0.42$0.42$0.421$0.244046
1657899480$0.42$0.42$0.42$0.425$0.244194
1657899600$0.40$0.40$0.39$0.3950$0.245443
1657899720$0.40$0.40$0.40$0.4017$0.245878
1657899780$0.40$0.40$0.40$0.4052$0.247194
1657899840$0.43$0.43$0.41$0.4264$0.248987
1657899900$0.43$0.43$0.42$0.4216$0.249455
1657899960$0.42$0.42$0.42$0.42125$0.252842
1657900080$0.42$0.43$0.42$0.43101$0.255483
1657900140$0.45$0.45$0.44$0.44157$0.259916
1657900260$0.42$0.42$0.42$0.421$0.25994
1657900320$0.42$0.42$0.42$0.422$0.259989
1657900380$0.43$0.43$0.43$0.435$0.260118
1657900440$0.44$0.47$0.44$0.46121$0.263722
1657900560$0.46$0.46$0.46$0.461$0.263751
1657900620$0.46$0.47$0.45$0.47155$0.268193
1657900680$0.46$0.46$0.44$0.442,238$0.310846
1657900740$0.44$0.45$0.42$0.422,356$0.335569
1657900800$0.41$0.42$0.39$0.393,737$0.351575
1657900860$0.41$0.46$0.41$0.4651$0.351774
1657900920$0.38$0.38$0.37$0.3712$0.351789
1657900980$0.38$0.38$0.38$0.38141$0.352048
1657901100$0.43$0.43$0.42$0.425$0.352071
1657901160$0.41$0.43$0.41$0.4210$0.352115
1657901220$0.43$0.43$0.43$0.431$0.35212
1657901280$0.41$0.41$0.41$0.4148$0.3523
1657901340$0.40$0.40$0.40$0.4043$0.352432
1657901460$0.39$0.39$0.39$0.3910$0.352457
1657901580$0.41$0.41$0.41$0.411$0.352465
1657901640$0.42$0.45$0.42$0.4552$0.352721
1657901700$0.44$0.44$0.44$0.441$0.352726
1657901760$0.43$0.43$0.43$0.431$0.352731
1657901880$0.43$0.43$0.41$0.415$0.352755
1657902300$0.42$0.42$0.42$0.421$0.352759
1657902480$0.44$0.44$0.44$0.442$0.35277
1657902540$0.43$0.43$0.43$0.431$0.352775
1657902600$0.44$0.44$0.42$0.4251$0.353003
1657902660$0.42$0.42$0.40$0.40375$0.354154
1657902720$0.45$0.45$0.45$0.4510$0.354214
1657902780$0.41$0.41$0.39$0.392$0.354219
1657902960$0.42$0.42$0.42$0.421$0.354223
1657903080$0.40$0.40$0.40$0.401$0.354226
1657903140$0.38$0.38$0.38$0.381$0.354228
1657903200$0.44$0.44$0.44$0.441$0.354233
1657903380$0.45$0.45$0.45$0.451$0.354239
1657903440$0.45$0.45$0.45$0.4510$0.354299
1657903620$0.47$0.47$0.47$0.474$0.354328
1657903680$0.49$0.49$0.49$0.492$0.354345
1657903740$0.50$0.50$0.50$0.504$0.354381
1657903800$0.50$0.50$0.50$0.50160$0.355822
1657903860$0.51$0.51$0.50$0.5010$0.355914
1657903920$0.50$0.52$0.50$0.52161$0.357408
1657903980$0.50$0.50$0.50$0.501$0.357416
1657904040$0.49$0.49$0.49$0.4963$0.357925
1657904100$0.47$0.47$0.47$0.472$0.357939
1657904400$0.48$0.48$0.48$0.481$0.357946
1657904640$0.49$0.49$0.49$0.4915$0.358067
1657904700$0.50$0.50$0.50$0.5010$0.358153
1657904760$0.50$0.50$0.50$0.505$0.358196
1657904820$0.49$0.49$0.49$0.492$0.358212
1657904880$0.52$0.52$0.51$0.514$0.358251
1657905060$0.52$0.52$0.52$0.522$0.358281
1657905120$0.52$0.52$0.51$0.5122$0.358475
1657905240$0.50$0.50$0.50$0.505$0.358518
1657905360$0.50$0.50$0.48$0.485$0.358558
1657905420$0.50$0.50$0.50$0.508$0.358627
1657905480$0.52$0.52$0.52$0.521$0.358636
1657905840$0.50$0.50$0.50$0.502$0.358654
1657905900$0.51$0.51$0.51$0.511$0.358663
1657905960$0.51$0.51$0.51$0.5135$0.358983
1657906020$0.51$0.51$0.51$0.5110$0.359075
1657906080$0.52$0.52$0.52$0.527$0.359143
1657906140$0.55$0.56$0.55$0.5521$0.359392
1657906200$0.57$0.57$0.57$0.571$0.359405
1657906260$0.55$0.55$0.55$0.551$0.359417
1657906380$0.56$0.56$0.55$0.5515$0.359595
1657906440$0.55$0.55$0.55$0.5520$0.359824
1657906500$0.56$0.56$0.56$0.561$0.359836
1657906620$0.56$0.56$0.53$0.5336$0.360251
1657906680$0.56$0.56$0.56$0.561$0.360263
1657906740$0.55$0.55$0.55$0.552$0.360285
1657906860$0.53$0.53$0.53$0.531$0.360296
1657906920$0.53$0.53$0.53$0.531$0.360306
1657906980$0.50$0.50$0.47$0.47131$0.361353
1657907040$0.48$0.48$0.48$0.4816$0.361466
1657907220$0.49$0.49$0.48$0.486$0.361509
1657907280$0.50$0.50$0.49$0.495$0.361549
1657907340$0.46$0.46$0.45$0.4520$0.36166
1657907400$0.44$0.44$0.44$0.441$0.361665
1657907460$0.45$0.45$0.44$0.4414$0.361732
1657907520$0.46$0.46$0.46$0.46150$0.3626
1657907580$0.43$0.45$0.43$0.44307$0.363887
1657907640$0.43$0.43$0.43$0.4310$0.363925
1657907700$0.40$0.40$0.34$0.346$0.363934
1657907820$0.39$0.40$0.39$0.406$0.363946
1657907940$0.41$0.41$0.41$0.41110$0.364237
1657908000$0.41$0.41$0.41$0.41110$0.364524
1657908120$0.41$0.41$0.41$0.4110$0.36455
1657908240$0.39$0.39$0.37$0.3715$0.36456
1657908300$0.37$0.38$0.35$0.3867$0.364592
1657908540$0.37$0.37$0.37$0.372$0.364593
1657908600$0.40$0.40$0.40$0.401$0.364595
1657908840$0.40$0.40$0.40$0.4020$0.364635
1657908900$0.40$0.40$0.37$0.3743$0.364672
1657908960$0.34$0.34$0.34$0.347$0.364662
1657909020$0.38$0.38$0.38$0.381$0.364663
1657909080$0.39$0.39$0.39$0.391$0.364664
1657909140$0.40$0.40$0.37$0.3760$0.364759
1657909200$0.37$0.38$0.35$0.3863$0.364765
1657909260$0.34$0.34$0.34$0.349$0.364752
1657909320$0.36$0.36$0.34$0.3451$0.364696
1657909380$0.36$0.36$0.36$0.366$0.364694
1657909440$0.38$0.38$0.38$0.382$0.364696
1657909620$0.37$0.38$0.37$0.38113$0.364735
1657909740$0.38$0.38$0.38$0.38146$0.364858
1657909860$0.38$0.39$0.38$0.3930$0.364899
1657909980$0.40$0.40$0.40$0.4010$0.364918
1657910160$0.42$0.42$0.42$0.421$0.364921
1657910220$0.45$0.45$0.45$0.455$0.364944
1657910280$0.47$0.47$0.47$0.475$0.364973
1657910460$0.46$0.50$0.46$0.4921$0.365117
1657910520$0.48$0.51$0.48$0.517$0.365165
1657910580$0.53$0.53$0.53$0.5330$0.365435
1657910640$0.50$0.50$0.50$0.5030$0.365656
1657910760$0.51$0.51$0.51$0.511$0.365664
1657911000$0.52$0.52$0.51$0.516$0.365714
1657911060$0.50$0.50$0.50$0.505$0.365751
1657911120$0.49$0.49$0.49$0.492$0.365764
1657911180$0.49$0.50$0.49$0.5062$0.366217
1657911300$0.51$0.51$0.50$0.5120$0.36637
1657911360$0.50$0.50$0.49$0.4910$0.366438
1657911480$0.48$0.50$0.48$0.506$0.366477
1657911600$0.49$0.49$0.49$0.491$0.366483
1657911660$0.50$0.50$0.50$0.501$0.366491
1657911720$0.50$0.52$0.50$0.529$0.36656
1657911780$0.49$0.49$0.49$0.4912$0.36664
1657911840$0.47$0.57$0.47$0.535$0.366684
1657911900$0.53$0.53$0.53$0.537$0.366746
1657911960$0.53$0.53$0.53$0.531$0.366755
1657912080$0.54$0.54$0.54$0.544$0.366792
1657912140$0.53$0.55$0.53$0.553$0.36682
1657912200$0.55$0.55$0.55$0.5510$0.366919
1657912380$0.53$0.53$0.53$0.5378$0.367606
1657912500$0.52$0.52$0.52$0.521$0.367614
1657912560$0.54$0.54$0.53$0.5330$0.367882
1657912620$0.54$0.54$0.53$0.531,510$0.380152
1657912740$0.55$0.55$0.55$0.556$0.380203
1657912980$0.60$0.60$0.60$0.607$0.38028
1657913040$0.61$0.61$0.61$0.611$0.380291
1657913160$0.57$0.57$0.57$0.57100$0.381231
1657913340$0.56$0.56$0.56$0.565$0.381275
1657913400$0.57$0.57$0.57$0.5710$0.381368
1657913460$0.54$0.54$0.52$0.5214$0.381477
1657913520$0.54$0.54$0.49$0.4914$0.381577
1657913580$0.50$0.50$0.48$0.4916$0.38166
1657913640$0.51$0.51$0.48$0.49103$0.382248
1657913700$0.48$0.48$0.48$0.481$0.382253
1657913820$0.54$0.54$0.51$0.5216$0.38237
1657913940$0.48$0.52$0.48$0.5211$0.382443
1657914060$0.51$0.51$0.51$0.513$0.382461
1657914120$0.53$0.53$0.49$0.492$0.382474
1657914180$0.51$0.51$0.51$0.511$0.38248
1657914240$0.57$0.57$0.57$0.571$0.382489
1657914300$0.54$0.54$0.54$0.541$0.382497
1657914360$0.51$0.51$0.51$0.513$0.382516
1657914420$0.52$0.52$0.51$0.5258$0.382905
1657914480$0.53$0.53$0.49$0.50150$0.383696
1657914540$0.50$0.51$0.50$0.5186$0.384197
1657914600$0.48$0.51$0.46$0.48552$0.386684
1657914720$0.48$0.48$0.47$0.4710$0.386727
1657914780$0.53$0.53$0.53$0.532$0.386741
1657914960$0.54$0.58$0.52$0.55970$0.393873
1657915020$0.54$0.54$0.52$0.52289$0.395748
1657915140$0.56$0.60$0.56$0.5865$0.396248
1657915320$0.57$0.57$0.57$0.5724$0.396432
1657915440$0.59$0.59$0.55$0.5535$0.396695
1657915500$0.53$0.53$0.53$0.5310$0.396754
1657915620$0.55$0.55$0.51$0.544$0.396779
1657915860$0.54$0.54$0.54$0.5450$0.397094