UVXY15Jul22P14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 15, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY15Jul22P14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1657891800$0.96$1.03$0.95$1.03166$1.006746
1657891860$1.05$1.05$1.02$1.0227$1.010984
1657891920$1.01$1.03$1.00$1.02126$1.00768
1657891980$1.02$1.03$1.02$1.03530$1.015406
1657892040$1.06$1.06$1.06$1.061$1.015458
1657892100$1.03$1.05$1.03$1.053$1.015556
1657892220$1.08$1.10$1.08$1.1034$1.018771
1657892280$1.09$1.11$1.09$1.1014$1.020022
1657892340$1.01$1.06$1.01$1.043$1.020077
1657892400$1.04$1.06$1.04$1.0610$1.020404
1657892460$1.10$1.10$1.10$1.1075$1.02644
1657892520$1.10$1.10$1.10$1.1020$1.027898
1657892580$1.11$1.14$1.11$1.1353$1.032984
1657892700$1.07$1.08$1.07$1.0821$1.033887
1657892760$1.00$1.00$1.00$1.00173$1.029219
1657892820$1.00$1.01$1.00$1.0110$1.029052
1657892880$1.00$1.00$1.00$1.001$1.029029
1657892940$0.98$0.99$0.98$0.9816$1.028425
1657893000$0.95$0.95$0.91$0.9111$1.027449
1657893060$0.91$0.91$0.89$0.896$1.02683
1657893180$0.89$0.89$0.89$0.8910$1.025786
1657893600$1.00$1.00$1.00$1.0050$1.024838
1657893720$1.06$1.06$1.06$1.0640$1.025842
1657893780$1.09$1.09$1.09$1.091$1.025888
1657893840$1.07$1.08$1.07$1.0810$1.026257
1657893900$1.13$1.13$1.13$1.135$1.026624
1657893960$1.06$1.06$1.06$1.06153$1.029878
1657894020$1.03$1.09$1.03$1.0924$1.030634
1657894080$1.08$1.08$1.08$1.0820$1.031246
1657894200$1.12$1.12$1.11$1.113$1.031404
1657894440$1.14$1.15$1.14$1.1521$1.032919
1657894500$1.15$1.15$1.15$1.156$1.033347
1657894560$1.17$1.20$1.17$1.2040$1.03729
1657894800$1.23$1.23$1.23$1.232$1.037519
1657894860$1.15$1.15$1.15$1.1520$1.038838
1657894920$1.09$1.09$1.09$1.0930$1.039723
1657895040$1.25$1.25$1.25$1.252$1.039965
1657895160$1.27$1.27$1.26$1.2623$1.042954
1657895460$1.28$1.28$1.27$1.2720$1.045573
1657895700$1.20$1.20$1.20$1.201$1.045659
1657896180$1.19$1.20$1.19$1.2021$1.047413
1657896240$1.19$1.20$1.19$1.2013$1.048495
1657897200$1.25$1.25$1.25$1.251$1.048606
1657897320$1.31$1.31$1.31$1.3110$1.050038
1657897500$1.28$1.28$1.28$1.2813$1.051663
1657897560$1.28$1.28$1.28$1.2840$1.056524
1657897620$1.30$1.30$1.30$1.3040$1.061599
1657897740$1.28$1.29$1.28$1.2911$1.062896
1657898280$1.26$1.26$1.26$1.261$1.062998
1657898340$1.26$1.26$1.26$1.2610$1.064013
1657898400$1.30$1.30$1.28$1.282$1.064246
1657898460$1.27$1.27$1.27$1.276$1.064879
1657898580$1.25$1.25$1.25$1.2530$1.067685
1657898640$1.30$1.30$1.30$1.301$1.067803
1657899000$1.33$1.33$1.33$1.332$1.068067
1657899240$1.36$1.36$1.36$1.362$1.068361
1657899300$1.35$1.35$1.34$1.3411$1.069864
1657899540$1.36$1.36$1.36$1.3610$1.071311
1657900020$1.39$1.39$1.39$1.391$1.07147
1657900080$1.40$1.40$1.40$1.403$1.071961
1657900740$1.40$1.40$1.40$1.4010$1.073585
1657900860$1.40$1.40$1.40$1.4010$1.075194
1657900920$1.40$1.40$1.36$1.3623$1.078591
1657901220$1.42$1.42$1.42$1.4210$1.080247
1657901340$1.39$1.39$1.39$1.395$1.080996
1657901580$1.38$1.38$1.38$1.382$1.081285
1657901640$1.42$1.45$1.42$1.452$1.081627
1657901880$1.40$1.40$1.40$1.404$1.08224
1657902480$1.38$1.38$1.38$1.381$1.082384
1657903620$1.45$1.45$1.45$1.451$1.082561
1657903800$1.48$1.48$1.48$1.481$1.082752
1657903860$1.50$1.50$1.50$1.5020$1.08673
1657904220$1.47$1.47$1.47$1.4715$1.089451
1657904520$1.48$1.48$1.48$1.482$1.08982
1657904880$1.50$1.50$1.50$1.506$1.09098
1657904940$1.50$1.50$1.50$1.5011$1.09309
1657905000$1.50$1.52$1.50$1.52100$1.111796
1657905240$1.50$1.52$1.48$1.506$1.112832
1657905420$1.47$1.47$1.46$1.4625$1.116774
1657905840$1.53$1.53$1.53$1.531$1.116956
1657906440$1.54$1.54$1.54$1.5412$1.119187
1657906500$1.54$1.54$1.53$1.5313$1.121564
1657906740$1.53$1.53$1.53$1.5310$1.12334
1657906800$1.55$1.55$1.54$1.545$1.124249
1657906920$1.52$1.52$1.52$1.528$1.125618
1657906980$1.49$1.49$1.48$1.4959$1.1345
1657907040$1.49$1.49$1.45$1.4656$1.142628
1657907400$1.43$1.44$1.43$1.4422$1.145291
1657907460$1.45$1.45$1.45$1.451$1.145416
1657907700$1.40$1.40$1.40$1.4040$1.149506
1657907820$1.39$1.39$1.37$1.372$1.149691
1657908240$1.40$1.40$1.40$1.4020$1.151683
1657908300$1.34$1.34$1.34$1.342$1.151833
1657908600$1.37$1.37$1.37$1.371$1.15192
1657908900$1.35$1.37$1.35$1.37100$1.160107
1657909260$1.35$1.35$1.32$1.33105$1.166536
1657909320$1.34$1.34$1.34$1.342$1.166664
1657909860$1.39$1.39$1.39$1.391$1.166746
1657910100$1.40$1.40$1.40$1.404$1.167088
1657910760$1.50$1.52$1.50$1.52450$1.216849
1657911180$1.49$1.49$1.49$1.49100$1.225184
1657911360$1.49$1.49$1.49$1.49500$1.26024
1657911480$1.47$1.47$1.47$1.472$1.260351
1657911600$1.46$1.46$1.46$1.464$1.260563
1657911780$1.48$1.50$1.48$1.4813$1.261367
1657912200$1.54$1.54$1.54$1.542$1.261513
1657912260$1.53$1.53$1.53$1.534$1.261796
1657912500$1.53$1.54$1.52$1.544,000$1.40023
1657912620$1.53$1.55$1.51$1.513,251$1.438986
1657912740$1.55$1.55$1.55$1.5512$1.439107
1657912860$1.60$1.60$1.60$1.6043$1.439729
1657912980$1.60$1.60$1.60$1.602$1.439758
1657913400$1.52$1.52$1.52$1.525$1.439794
1657913580$1.47$1.47$1.47$1.471$1.439797
1657913640$1.50$1.50$1.48$1.4811$1.439839
1657913700$1.49$1.50$1.49$1.5012$1.439903
1657913760$1.53$1.53$1.49$1.492$1.439915
1657913940$1.49$1.49$1.49$1.4920$1.440005
1657914120$1.52$1.53$1.52$1.5310$1.440085
1657914180$1.54$1.54$1.54$1.543$1.440111
1657914360$1.53$1.53$1.53$1.5310$1.440192
1657914420$1.53$1.53$1.53$1.532$1.440208
1657914480$1.52$1.52$1.51$1.514$1.440235
1657914660$1.48$1.48$1.48$1.4810$1.440271
1657914780$1.52$1.52$1.51$1.5119$1.440392
1657914840$1.53$1.54$1.53$1.542$1.440409
1657914900$1.54$1.54$1.54$1.546$1.440462
1657914960$1.54$1.55$1.54$1.5566$1.441049
1657915320$1.60$1.60$1.60$1.6010$1.441189
1657915500$1.55$1.55$1.55$1.5510$1.441286
1657915860$1.55$1.55$1.55$1.5550$1.441764
1657916040$1.55$1.55$1.55$1.5516$1.441916