UVXY17Dec21P16.00 Historical Intraday Option Prices

One-Minute OHLCV Data From November 30, 2021.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY17Dec21P16.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638282600$1.40$1.45$1.40$1.4085$1.447058
1638282660$1.38$1.38$1.38$1.381$1.446279
1638282720$1.40$1.40$1.40$1.401$1.445747
1638282780$1.42$1.42$1.39$1.406$1.442903
1638282840$1.40$1.40$1.40$1.401$1.442446
1638283020$1.34$1.34$1.34$1.3410$1.432596
1638283380$1.38$1.38$1.38$1.381$1.432095
1638283500$1.35$1.35$1.35$1.353$1.429814
1638283560$1.37$1.37$1.37$1.3725$1.418571
1638283620$1.42$1.42$1.42$1.421$1.418582
1638283740$1.36$1.36$1.36$1.361$1.418148
1638283800$1.31$1.31$1.30$1.303$1.415652
1638283920$1.28$1.28$1.28$1.281$1.414676
1638284160$1.40$1.40$1.40$1.405$1.414166
1638284280$1.42$1.42$1.42$1.422$1.414246
1638284400$1.38$1.38$1.38$1.382$1.413783
1638284700$1.42$1.42$1.42$1.421$1.413825
1638285360$1.38$1.38$1.38$1.3836$1.407243
1638286320$1.38$1.38$1.38$1.381$1.407096
1638286500$1.39$1.39$1.39$1.391$1.407005
1638286620$1.31$1.39$1.31$1.336$1.404663
1638286680$1.26$1.30$1.26$1.302$1.403384
1638287280$1.25$1.28$1.25$1.2533$1.381315
1638287340$1.26$1.26$1.23$1.2311$1.374476
1638287400$1.20$1.20$1.20$1.204$1.371604
1638287520$1.23$1.23$1.23$1.231$1.371024
1638287700$1.24$1.24$1.20$1.204$1.368588
1638287760$1.19$1.22$1.19$1.226$1.364488
1638288000$1.19$1.19$1.16$1.162$1.363007
1638288180$1.14$1.22$1.14$1.222$1.361589
1638288240$1.24$1.24$1.21$1.234$1.35958
1638288540$1.24$1.24$1.24$1.242$1.358674
1638288660$1.22$1.25$1.22$1.253$1.357228
1638288840$1.23$1.23$1.23$1.2320$1.348362
1638288960$1.23$1.23$1.23$1.235$1.346335
1638289020$1.24$1.24$1.24$1.241$1.345972
1638289140$1.21$1.21$1.20$1.2161$1.321129
1638289440$1.19$1.19$1.19$1.191$1.32076
1638289920$1.20$1.20$1.20$1.201$1.320421
1638289980$1.18$1.18$1.18$1.183$1.319247
1638290220$1.18$1.18$1.18$1.182$1.318476
1638290280$1.18$1.18$1.18$1.1815$1.312952
1638290640$1.15$1.15$1.15$1.151$1.312519
1638290820$1.11$1.11$1.11$1.1120$1.302317
1638291000$1.12$1.12$1.12$1.1221$1.293157
1638291120$1.12$1.12$1.12$1.1210$1.289112
1638291240$1.12$1.12$1.12$1.121$1.288717
1638291540$1.13$1.13$1.13$1.131$1.288348
1638291600$1.12$1.12$1.06$1.067$1.285286
1638291660$1.03$1.03$1.03$1.031$1.284703
1638291720$1.01$1.01$1.00$1.0014$1.275951
1638291840$1.00$1.00$1.00$1.0021$1.263699
1638291900$1.00$1.00$1.00$1.003$1.262037
1638291960$1.00$1.00$1.00$1.001$1.261488
1638292320$1.05$1.05$1.05$1.051$1.261046
1638292620$1.05$1.05$1.05$1.0550$1.24106
1638292860$1.03$1.03$1.03$1.031$1.240661
1638293040$1.02$1.02$1.02$1.0225$1.230703
1638293220$1.04$1.04$1.04$1.042$1.230017
1638293280$1.05$1.05$1.05$1.051$1.229694
1638293580$1.04$1.04$1.04$1.041$1.229354
1638293640$1.05$1.05$1.05$1.051$1.229033
1638294540$1.07$1.07$1.07$1.071$1.22875
1638294660$1.05$1.05$1.05$1.051$1.228431
1638294720$1.05$1.05$1.05$1.0525$1.220819
1638294840$1.05$1.05$1.05$1.052$1.220238
1638295380$1.02$1.02$1.02$1.021$1.219898
1638295920$1.00$1.00$1.00$1.0010$1.216227
1638296400$1.00$1.00$1.00$1.0025$1.207564
1638297360$1.01$1.01$1.01$1.012$1.206932
1638297420$1.04$1.04$1.03$1.036$1.205316
1638298260$1.03$1.03$1.03$1.035$1.20394
1638298380$1.06$1.06$1.06$1.0610$1.201715
1638298500$1.08$1.08$1.08$1.0820$1.198065
1638298740$1.09$1.09$1.09$1.095$1.197261
1638298800$1.08$1.08$1.08$1.082$1.196913
1638298860$1.09$1.09$1.05$1.053$1.196366
1638299040$1.09$1.09$1.09$1.0910$1.194818
1638299160$1.04$1.04$1.04$1.041$1.194593
1638299280$1.04$1.05$1.04$1.0535$1.187206
1638299700$1.06$1.06$1.06$1.061$1.18703
1638299880$1.03$1.03$1.03$1.0315$1.183843
1638300000$1.07$1.07$1.07$1.071$1.183689
1638301320$1.00$1.00$1.00$1.005$1.182456
1638301500$1.00$1.00$1.00$1.0038$1.173601
1638301620$0.98$0.98$0.98$0.9810$1.17116
1638301740$0.97$1.01$0.96$0.965$1.169937
1638302340$0.98$0.98$0.98$0.9825$1.164167
1638302580$1.01$1.01$1.01$1.0110$1.162316
1638303000$1.00$1.00$1.00$1.00500$1.101432
1638303180$1.01$1.01$1.01$1.011$1.101364
1638303720$1.04$1.06$1.04$1.066$1.101134
1638303840$1.07$1.07$1.07$1.075$1.101018
1638303900$1.08$1.08$1.08$1.081$1.101002
1638304440$1.07$1.07$1.07$1.072$1.100956
1638304500$1.06$1.06$1.06$1.061$1.100926
1638305040$1.08$1.08$1.08$1.081$1.100911
1638305340$1.12$1.12$1.11$1.115$1.100959
1638305400$1.09$1.09$1.09$1.095$1.100919
1638305460$1.08$1.08$1.08$1.083$1.100873
1638305940$1.03$1.03$1.03$1.031$1.100821