UVXY17Dec21P16.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 17, 2021.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY17Dec21P16.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1639751400$0.46$0.46$0.39$0.393$0.423333
1639751460$0.44$0.49$0.39$0.496$0.428888
1639751520$0.48$0.48$0.40$0.43136$0.464896
1639751580$0.41$0.43$0.41$0.433$0.464054
1639751640$0.45$0.47$0.45$0.47110$0.465813
1639751700$0.40$0.40$0.35$0.40114$0.445376
1639751760$0.41$0.41$0.30$0.30298$0.399716
1639751820$0.31$0.31$0.30$0.30257$0.3733
1639751880$0.35$0.35$0.31$0.3114$0.372614
1639751940$0.30$0.30$0.29$0.3023$0.370871
1639752000$0.31$0.32$0.30$0.3280$0.366599
1639752060$0.36$0.36$0.32$0.3222$0.366397
1639752120$0.30$0.32$0.28$0.3239$0.363927
1639752180$0.31$0.31$0.31$0.31100$0.359452
1639752240$0.30$0.32$0.29$0.3261$0.357369
1639752300$0.32$0.33$0.31$0.3339$0.356252
1639752360$0.34$0.38$0.33$0.3780$0.356245
1639752420$0.38$0.40$0.37$0.40137$0.359007
1639752480$0.41$0.42$0.41$0.411,026$0.379615
1639752540$0.41$0.46$0.40$0.4630$0.380143
1639752600$0.51$0.56$0.51$0.56100$0.386672
1639752660$0.54$0.59$0.53$0.56162$0.395711
1639752720$0.56$0.59$0.54$0.5444$0.398439
1639752780$0.53$0.54$0.53$0.53164$0.405521
1639752840$0.47$0.47$0.46$0.4724$0.406009
1639752900$0.40$0.40$0.40$0.4010$0.405989
1639752960$0.40$0.41$0.40$0.4123$0.405974
1639753020$0.42$0.43$0.41$0.421,056$0.40954
1639753080$0.42$0.43$0.40$0.4327$0.409663
1639753140$0.45$0.46$0.45$0.463$0.409694
1639753200$0.44$0.45$0.40$0.4021$0.4098
1639753260$0.40$0.40$0.40$0.4030$0.409731
1639753320$0.43$0.43$0.35$0.35188$0.408453
1639753380$0.37$0.37$0.37$0.3710$0.408367
1639753440$0.42$0.42$0.42$0.422$0.408372
1639753500$0.45$0.45$0.38$0.3834$0.408335
1639753560$0.42$0.42$0.38$0.3828$0.408279
1639753680$0.40$0.40$0.36$0.38115$0.407568
1639753740$0.38$0.38$0.38$0.381$0.407562
1639753800$0.40$0.40$0.38$0.382$0.407555
1639753860$0.36$0.38$0.36$0.3852$0.407244
1639753920$0.36$0.36$0.36$0.363$0.407214
1639753980$0.35$0.35$0.31$0.3141$0.406615
1639754040$0.30$0.31$0.29$0.31221$0.401968
1639754100$0.28$0.28$0.26$0.2676$0.399996
1639754160$0.26$0.26$0.24$0.2595$0.397201
1639754220$0.25$0.25$0.23$0.2361$0.395457
1639754280$0.25$0.25$0.25$0.251$0.395429
1639754340$0.28$0.29$0.27$0.29163$0.39164
1639754400$0.29$0.29$0.28$0.2837$0.390884
1639754460$0.25$0.28$0.25$0.2832$0.390222
1639754520$0.25$0.25$0.24$0.2495$0.387792
1639754640$0.25$0.25$0.25$0.253$0.387717
1639754700$0.25$0.28$0.25$0.2843$0.386804
1639754760$0.30$0.30$0.30$0.3054$0.385967
1639754820$0.27$0.32$0.27$0.3073$0.384783
1639754880$0.31$0.31$0.30$0.3017$0.384549
1639754940$0.31$0.31$0.31$0.319$0.384431
1639755000$0.32$0.32$0.28$0.2823$0.384165
1639755060$0.30$0.31$0.30$0.3082$0.382977
1639755120$0.27$0.32$0.27$0.3213$0.382828
1639755180$0.32$0.39$0.32$0.39135$0.38206
1639755240$0.38$0.41$0.38$0.4059$0.382241
1639755300$0.42$0.46$0.42$0.43167$0.383483
1639755360$0.42$0.45$0.42$0.4524$0.383704
1639755420$0.49$0.55$0.49$0.5534$0.384465
1639755480$0.50$0.51$0.48$0.5093$0.386167
1639755540$0.51$0.51$0.47$0.4933$0.386722
1639755600$0.47$0.47$0.47$0.4720$0.386983
1639755660$0.45$0.46$0.43$0.46282$0.389794
1639755720$0.48$0.49$0.45$0.4937$0.390334
1639755780$0.49$0.49$0.46$0.4730$0.390728
1639755840$0.46$0.48$0.45$0.4627$0.391006
1639755900$0.45$0.52$0.45$0.52100$0.392543
1639755960$0.46$0.52$0.46$0.5215$0.392795
1639756020$0.55$0.55$0.55$0.5556$0.394066
1639756140$0.54$0.58$0.53$0.56148$0.397328
1639756200$0.58$0.58$0.54$0.5523$0.397825
1639756260$0.55$0.57$0.51$0.51120$0.399786
1639756320$0.60$0.62$0.60$0.62100$0.402665
1639756380$0.63$0.65$0.60$0.6036$0.403709
1639756440$0.64$0.65$0.64$0.6442$0.405052
1639756560$0.61$0.61$0.56$0.5692$0.407101
1639756620$0.58$0.63$0.58$0.6317$0.407528
1639756740$0.62$0.62$0.62$0.625$0.40767
1639756920$0.57$0.57$0.57$0.573$0.407734
1639756980$0.59$0.59$0.57$0.576$0.407877
1639757040$0.56$0.56$0.51$0.5111$0.408093
1639757100$0.51$0.52$0.50$0.5060$0.40883
1639757160$0.52$0.58$0.52$0.5813$0.409078
1639757220$0.55$0.57$0.55$0.5760$0.410202
1639757280$0.59$0.59$0.59$0.591$0.410225
1639757340$0.60$0.60$0.60$0.6080$0.412185
1639757400$0.60$0.60$0.60$0.606$0.412331
1639757460$0.63$0.63$0.62$0.6336$0.413293
1639757520$0.65$0.65$0.65$0.655$0.413445
1639757580$0.70$0.70$0.70$0.7015$0.413996
1639757700$0.68$0.68$0.65$0.653$0.41409
1639757820$0.64$0.66$0.64$0.6487$0.416621
1639757880$0.65$0.65$0.65$0.655$0.416769
1639757940$0.63$0.63$0.63$0.63100$0.419433
1639758060$0.69$0.69$0.69$0.692$0.419501
1639758120$0.70$0.72$0.70$0.726$0.419716
1639758180$0.70$0.70$0.70$0.709$0.420031
1639758300$0.63$0.63$0.63$0.6310$0.420292
1639758420$0.67$0.67$0.67$0.672$0.420354
1639758540$0.68$0.68$0.68$0.6810$0.420677
1639758600$0.69$0.69$0.69$0.692$0.420744
1639758660$0.69$0.71$0.69$0.708$0.421019
1639758720$0.69$0.70$0.69$0.69108$0.424581
1639758780$0.73$0.73$0.72$0.739$0.424914
1639758840$0.58$0.58$0.57$0.572$0.424951
1639758900$0.53$0.55$0.53$0.5541$0.42548
1639758960$0.50$0.53$0.50$0.5329$0.425844
1639759020$0.52$0.52$0.49$0.4934$0.426119
1639759140$0.50$0.50$0.50$0.5016$0.426261
1639759260$0.45$0.45$0.45$0.451$0.426264
1639759320$0.45$0.45$0.45$0.452$0.42627
1639759380$0.42$0.42$0.42$0.422$0.426268
1639759500$0.41$0.41$0.41$0.4128$0.426214
1639759560$0.40$0.41$0.34$0.3439$0.425955
1639759620$0.34$0.34$0.34$0.3414$0.425811
1639759680$0.36$0.36$0.36$0.368$0.425749
1639759740$0.36$0.36$0.35$0.35107$0.424798
1639759800$0.38$0.38$0.38$0.381$0.424792
1639759860$0.38$0.38$0.38$0.3810$0.42474
1639759920$0.35$0.35$0.35$0.3510$0.424652
1639760040$0.35$0.35$0.35$0.3510$0.424564
1639760100$0.33$0.33$0.33$0.33102$0.423446
1639760160$0.34$0.35$0.34$0.3520$0.423264
1639760220$0.31$0.31$0.31$0.312$0.423238
1639760280$0.32$0.37$0.32$0.3738$0.422792
1639760340$0.36$0.36$0.34$0.35121$0.421903
1639760400$0.35$0.35$0.32$0.32123$0.420845
1639760460$0.30$0.30$0.27$0.2747$0.420205
1639760520$0.32$0.32$0.30$0.30106$0.419022
1639760580$0.30$0.30$0.28$0.2827$0.418631
1639760640$0.30$0.30$0.30$0.301$0.418618
1639760700$0.27$0.28$0.27$0.286$0.418524
1639760760$0.28$0.28$0.27$0.2725$0.418143
1639760820$0.26$0.26$0.24$0.2584$0.416655
1639760880$0.24$0.24$0.20$0.204$0.416574
1639760940$0.26$0.26$0.26$0.26102$0.414862
1639761000$0.30$0.30$0.30$0.305$0.414801
1639761060$0.29$0.30$0.29$0.3051$0.414124
1639761120$0.32$0.32$0.31$0.3220$0.413909
1639761180$0.35$0.35$0.34$0.3421$0.413765
1639761240$0.36$0.36$0.35$0.3550$0.413473
1639761300$0.42$0.42$0.42$0.421$0.413474
1639761360$0.42$0.44$0.42$0.44101$0.413751
1639761420$0.40$0.42$0.39$0.39162$0.413463
1639761480$0.41$0.41$0.34$0.3465$0.413063
1639761540$0.35$0.36$0.33$0.33123$0.412279
1639761600$0.37$0.37$0.37$0.3720$0.412194
1639761660$0.38$0.38$0.38$0.3830$0.412097
1639761720$0.39$0.39$0.36$0.38112$0.411552
1639761900$0.33$0.33$0.33$0.3311$0.411464
1639762020$0.31$0.31$0.30$0.30460$0.40702
1639762140$0.33$0.33$0.33$0.3353$0.406635
1639762260$0.41$0.45$0.38$0.45272$0.407144
1639762320$0.46$0.50$0.46$0.4836$0.407401
1639762380$0.48$0.48$0.48$0.4813$0.407488
1639762440$0.45$0.45$0.44$0.44101$0.407876
1639762500$0.47$0.48$0.47$0.484$0.407899
1639762560$0.48$0.48$0.48$0.4850$0.408224
1639762620$0.46$0.50$0.46$0.5035$0.408495
1639762680$0.40$0.40$0.40$0.40300$0.408272
1639762800$0.40$0.45$0.40$0.4519$0.408265
1639762920$0.42$0.42$0.42$0.4216$0.408281
1639763040$0.42$0.43$0.42$0.43135$0.408433
1639763280$0.44$0.44$0.39$0.41114$0.408287
1639763340$0.40$0.40$0.40$0.402$0.408286
1639763460$0.43$0.43$0.42$0.43431$0.408974
1639763520$0.44$0.44$0.39$0.3911$0.408998
1639763640$0.34$0.34$0.34$0.345$0.40897
1639763700$0.40$0.40$0.40$0.406$0.408965
1639763760$0.44$0.44$0.44$0.441$0.408968
1639763820$0.42$0.42$0.42$0.426$0.408973
1639763880$0.41$0.41$0.41$0.412$0.408974
1639763940$0.42$0.43$0.41$0.4110$0.408982
1639764000$0.40$0.40$0.40$0.402$0.40898
1639764060$0.40$0.40$0.40$0.4010$0.408973
1639764120$0.44$0.44$0.44$0.441$0.408975
1639764360$0.39$0.48$0.39$0.4225$0.408958
1639764420$0.35$0.40$0.35$0.4032$0.408926
1639764540$0.36$0.36$0.36$0.3649$0.408732
1639764660$0.33$0.33$0.32$0.3289$0.408158
1639764720$0.29$0.29$0.29$0.2950$0.407683
1639764780$0.34$0.34$0.34$0.343$0.407667
1639764840$0.34$0.34$0.33$0.332$0.407655
1639764900$0.34$0.37$0.33$0.335$0.40763
1639765020$0.35$0.35$0.35$0.351$0.407626
1639765200$0.42$0.42$0.42$0.4210$0.407636
1639765260$0.39$0.39$0.38$0.385$0.407626
1639765320$0.42$0.42$0.42$0.421$0.407627
1639765380$0.42$0.42$0.42$0.421$0.407628
1639765560$0.46$0.46$0.46$0.4641$0.4078
1639765680$0.44$0.44$0.44$0.4420$0.407851
1639765740$0.43$0.50$0.43$0.5044$0.408168
1639765800$0.50$0.50$0.50$0.5010$0.408241
1639765860$0.51$0.55$0.51$0.54226$0.410519
1639765920$0.51$0.51$0.51$0.5120$0.410674
1639766160$0.54$0.54$0.54$0.5416$0.410835
1639766280$0.57$0.57$0.57$0.575$0.410897
1639766520$0.49$0.49$0.49$0.4910$0.410959
1639766700$0.57$0.57$0.56$0.5651$0.411548
1639766760$0.57$0.57$0.57$0.575$0.41161
1639766820$0.60$0.60$0.60$0.6023$0.411944
1639766880$0.63$0.65$0.62$0.6550$0.412808
1639766940$0.66$0.68$0.64$0.6654$0.413814
1639767120$0.65$0.65$0.65$0.651$0.413832
1639767240$0.65$0.66$0.65$0.6610$0.414017
1639767300$0.66$0.66$0.66$0.662$0.414054
1639767360$0.67$0.67$0.67$0.6710$0.41425
1639767420$0.68$1.60$0.67$0.75396$0.423324
1639767480$0.80$0.80$0.80$0.803$0.423408
1639767540$0.80$0.80$0.80$0.80100$0.426184
1639767600$0.77$0.79$0.77$0.797$0.426362
1639767660$0.73$0.73$0.73$0.731$0.426385
1639767720$0.68$0.70$0.68$0.70100$0.42828
1639767780$0.72$0.72$0.69$0.7215$0.428593
1639767960$0.67$0.67$0.67$0.675$0.428681
1639768140$0.75$0.75$0.73$0.7528$0.429316
1639768200$0.75$0.75$0.74$0.7411$0.429568
1639768260$0.80$0.84$0.80$0.8422$0.430197
1639768320$0.84$0.84$0.84$0.842$0.430256
1639768380$0.73$0.73$0.73$0.732$0.4303
1639768560$0.84$0.84$0.81$0.812$0.430357
1639768680$0.85$0.85$0.85$0.852$0.430418
1639768740$0.82$0.82$0.82$0.826$0.430588
1639768800$0.80$0.80$0.80$0.8012$0.430909
1639768980$0.78$0.78$0.78$0.781$0.430935
1639769040$0.74$0.74$0.74$0.7420$0.431383
1639769100$0.70$0.71$0.67$0.7125$0.431841
1639769280$0.56$0.56$0.55$0.5514$0.431962
1639769340$0.57$0.57$0.57$0.5739$0.43235
1639769400$0.62$0.62$0.62$0.6210$0.432485
1639769460$0.68$0.68$0.68$0.686$0.432592
1639769520$0.64$0.64$0.64$0.646$0.432682
1639769580$0.65$0.65$0.65$0.651$0.432697
1639769640$0.65$0.65$0.63$0.654$0.432758
1639769700$0.62$0.62$0.62$0.621$0.432772
1639769820$0.57$0.59$0.57$0.5925$0.433045
1639770180$0.62$0.62$0.62$0.622$0.433072
1639770240$0.59$0.59$0.57$0.5770$0.433845
1639770360$0.72$0.72$0.72$0.722$0.433886
1639770480$0.73$0.73$0.73$0.731$0.433907
1639770600$0.68$0.68$0.66$0.6650$0.43473
1639770780$0.55$0.57$0.55$0.572$0.434748
1639770840$0.45$0.45$0.44$0.4412$0.434758
1639770900$0.41$0.42$0.41$0.422$0.434755
1639771020$0.40$0.40$0.40$0.405$0.434742
1639771080$0.42$0.42$0.42$0.426$0.434736
1639771140$0.40$0.40$0.39$0.3959$0.434554
1639771260$0.48$0.48$0.48$0.4812$0.434592
1639771320$0.52$0.59$0.51$0.54152$0.435934
1639771380$0.50$0.53$0.47$0.47131$0.436549
1639771440$0.45$0.45$0.36$0.369$0.436523
1639771500$0.40$0.43$0.39$0.4016$0.436486
1639771560$0.41$0.41$0.41$0.412$0.436482
1639771620$0.41$0.41$0.41$0.411$0.43648
1639771860$0.37$0.39$0.37$0.393$0.436469
1639772040$0.28$0.28$0.26$0.266$0.436399
1639772160$0.35$0.35$0.35$0.353$0.436381
1639772220$0.22$0.22$0.22$0.222$0.436351
1639772280$0.20$0.20$0.18$0.2034$0.435763
1639772340$0.26$0.27$0.24$0.24138$0.433932
1639772400$0.22$0.22$0.22$0.2222$0.433612
1639772460$0.30$0.30$0.30$0.3010$0.433521
1639772520$0.28$0.28$0.28$0.283$0.433489
1639772580$0.33$0.33$0.33$0.333$0.433468
1639772640$0.30$0.30$0.27$0.2920$0.433274
1639772700$0.26$0.26$0.26$0.261$0.433262
1639772760$0.24$0.24$0.23$0.2410$0.433129
1639772820$0.18$0.18$0.14$0.1659$0.431993
1639772880$0.15$0.15$0.12$0.1246$0.431097
1639772940$0.12$0.12$0.12$0.1230$0.430469
1639773000$0.14$0.16$0.11$0.1115$0.43016
1639773060$0.10$0.10$0.09$0.0923$0.429643
1639773120$0.09$0.09$0.06$0.06208$0.424692
1639773180$0.07$0.07$0.05$0.0538$0.423765
1639773240$0.05$0.06$0.05$0.06203$0.418821
1639773300$0.07$0.07$0.05$0.05113$0.416255
1639773360$0.05$0.06$0.05$0.0651$0.415082
1639773480$0.09$0.11$0.08$0.0845$0.414151
1639773540$0.10$0.10$0.07$0.0816$0.41382
1639773600$0.11$0.11$0.11$0.1178$0.412306
1639773660$0.11$0.11$0.10$0.10127$0.409869
1639773720$0.19$0.19$0.19$0.191$0.409855
1639773780$0.18$0.18$0.16$0.178$0.409736
1639773840$0.16$0.18$0.16$0.184$0.409676
1639773900$0.10$0.11$0.10$0.114$0.409599
1639773960$0.11$0.11$0.09$0.0928$0.409035
1639774020$0.08$0.08$0.07$0.078$0.408867
1639774080$0.06$0.06$0.06$0.065$0.408757
1639774140$0.06$0.06$0.04$0.0498$0.406598
1639774260$0.05$0.06$0.05$0.054$0.40651
1639774320$0.04$0.04$0.04$0.0410$0.40628
1639774380$0.03$0.05$0.03$0.0516$0.405908
1639774500$0.03$0.08$0.03$0.084$0.405817
1639774560$0.04$0.06$0.04$0.0419$0.405384
1639774620$0.11$0.12$0.11$0.11100$0.403583
1639774680$0.08$0.11$0.08$0.119$0.403406
1639774740$0.05$0.05$0.05$0.05240$0.398213
1639774800$0.03$0.03$0.03$0.0310$0.397988
1639774980$0.03$0.03$0.02$0.023$0.397919
1639775040$0.02$0.02$0.02$0.0259$0.39656
1639775220$0.03$0.03$0.03$0.035$0.396449
1639775460$0.03$0.04$0.03$0.0460$0.39512
1639775580$0.02$0.02$0.02$0.023$0.395051