UVXY19Nov21P16.00 Historical Intraday Option Prices

One-Minute OHLCV Data From November 19, 2021.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY19Nov21P16.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1637332200$0.50$0.50$0.48$0.48126$0.496666
1637332260$0.39$0.42$0.39$0.3922$0.484864
1637332320$0.40$0.40$0.38$0.38101$0.442409
1637332380$0.41$0.41$0.39$0.4064$0.435207
1637332440$0.36$0.37$0.33$0.3784$0.415314
1637332500$0.38$0.43$0.38$0.4360$0.416148
1637332560$0.40$0.40$0.38$0.3855$0.41246
1637332620$0.44$0.47$0.44$0.4655$0.416948
1637332680$0.46$0.46$0.44$0.4666$0.420963
1637332740$0.49$0.49$0.49$0.491$0.421072
1637332800$0.44$0.45$0.44$0.44580$0.430321
1637332860$0.45$0.45$0.45$0.4510$0.430482
1637333040$0.50$0.50$0.50$0.501$0.430538
1637333100$0.53$0.59$0.52$0.596$0.431072
1637333160$0.48$0.48$0.43$0.43125$0.431342
1637333220$0.43$0.43$0.43$0.4390$0.431258
1637333580$0.44$0.44$0.44$0.441$0.431264
1637333640$0.40$0.42$0.40$0.427$0.431182
1637333760$0.37$0.40$0.37$0.404$0.431076
1637333880$0.42$0.43$0.42$0.436$0.431065
1637333940$0.40$0.40$0.39$0.3921$0.430491
1637334000$0.40$0.40$0.35$0.3522$0.4298
1637334060$0.34$0.34$0.32$0.339$0.429201
1637334120$0.30$0.32$0.30$0.31109$0.420701
1637334180$0.33$0.33$0.33$0.3391$0.415891
1637334240$0.29$0.29$0.26$0.2963$0.411405
1637334300$0.26$0.26$0.26$0.2631$0.408812
1637334360$0.26$0.27$0.26$0.2766$0.40363
1637334420$0.28$0.28$0.27$0.2714$0.40265
1637334480$0.27$0.27$0.27$0.276$0.402231
1637334540$0.27$0.27$0.25$0.253$0.402001
1637334600$0.25$0.25$0.22$0.23116$0.392823
1637334660$0.23$0.23$0.23$0.232$0.392662
1637334720$0.25$0.25$0.25$0.2510$0.391958
1637334780$0.25$0.25$0.23$0.2522$0.390331
1637334840$0.24$0.24$0.22$0.2294$0.383714
1637334900$0.22$0.22$0.21$0.226$0.383252
1637334960$0.20$0.22$0.20$0.2229$0.380932
1637335080$0.22$0.26$0.22$0.2637$0.378347
1637335200$0.26$0.26$0.23$0.2312$0.377561
1637335260$0.24$0.24$0.24$0.2410$0.376946
1637335320$0.24$0.24$0.24$0.242$0.376824
1637335440$0.27$0.27$0.25$0.2533$0.374991
1637335500$0.25$0.25$0.25$0.2522$0.373792
1637335560$0.24$0.25$0.23$0.2330$0.372009
1637335620$0.21$0.21$0.21$0.214$0.371731
1637335680$0.21$0.23$0.21$0.2315$0.370738
1637335740$0.20$0.22$0.20$0.21401$0.346523
1637335800$0.21$0.21$0.21$0.219$0.346077
1637335920$0.21$0.23$0.21$0.2337$0.344476
1637335980$0.25$0.25$0.24$0.2530$0.343386
1637336040$0.23$0.23$0.23$0.2322$0.342508
1637336100$0.24$0.24$0.24$0.244$0.342364
1637336160$0.22$0.22$0.20$0.2011$0.341851
1637336220$0.23$0.23$0.22$0.2210$0.34143
1637336280$0.23$0.23$0.23$0.235$0.341236
1637336340$0.22$0.23$0.22$0.2287$0.337924
1637336400$0.23$0.23$0.23$0.2333$0.336734
1637336520$0.28$0.28$0.25$0.257$0.336582
1637336580$0.27$0.27$0.27$0.2711$0.336338
1637336640$0.27$0.27$0.27$0.2759$0.335063
1637336700$0.26$0.26$0.26$0.2621$0.334553
1637336820$0.28$0.28$0.28$0.285$0.334465
1637336880$0.25$0.25$0.25$0.251$0.334437
1637337000$0.26$0.26$0.26$0.2610$0.334198
1637337060$0.30$0.30$0.30$0.3023$0.333946
1637337360$0.29$0.29$0.27$0.274$0.333884
1637337420$0.25$0.25$0.25$0.251$0.333857
1637337540$0.27$0.27$0.27$0.271$0.333837
1637337660$0.28$0.28$0.28$0.2810$0.333666
1637337720$0.30$0.30$0.30$0.302$0.333644
1637337840$0.31$0.33$0.31$0.3372$0.333128
1637337900$0.35$0.35$0.35$0.3510$0.33318
1637337960$0.33$0.33$0.33$0.3320$0.33316
1637338020$0.34$0.34$0.34$0.343$0.333167
1637338200$0.35$0.36$0.35$0.3534$0.333347
1637338500$0.38$0.40$0.38$0.4029$0.333858
1637338620$0.40$0.40$0.40$0.401$0.333878
1637338740$0.41$0.41$0.41$0.4110$0.334107
1637338980$0.38$0.38$0.38$0.385$0.334175
1637339040$0.38$0.38$0.38$0.3820$0.334449
1637339100$0.37$0.40$0.37$0.406$0.334557
1637339160$0.39$0.39$0.39$0.391$0.334574
1637339220$0.39$0.39$0.36$0.3615$0.334776
1637339280$0.36$0.36$0.36$0.361$0.334783
1637339340$0.40$0.40$0.40$0.401$0.334802
1637339700$0.36$0.36$0.36$0.3610$0.334877
1637339820$0.38$0.38$0.38$0.381$0.33489
1637339880$0.41$0.41$0.41$0.412$0.334935
1637339940$0.42$0.42$0.42$0.4210$0.335185
1637340000$0.42$0.43$0.42$0.4316$0.335618
1637340120$0.41$0.41$0.41$0.412$0.335661
1637340240$0.43$0.43$0.43$0.4310$0.335936
1637340300$0.44$0.44$0.44$0.442$0.335997
1637340360$0.46$0.46$0.46$0.462$0.336069
1637340540$0.45$0.45$0.45$0.4545$0.337545
1637340660$0.42$0.42$0.42$0.4251$0.338737
1637340840$0.45$0.45$0.45$0.457$0.338958
1637340900$0.45$0.46$0.45$0.462$0.339024
1637341020$0.48$0.48$0.46$0.473$0.339135
1637341080$0.47$0.47$0.47$0.471$0.339172
1637341140$0.49$0.49$0.49$0.491$0.339214
1637341200$0.53$0.54$0.53$0.5412$0.339864
1637341260$0.60$0.60$0.60$0.6012$0.34074
1637341320$0.59$0.59$0.56$0.5612$0.341543
1637341440$0.55$0.57$0.55$0.5722$0.342929
1637341680$0.57$0.57$0.57$0.578$0.343433
1637341740$0.56$0.56$0.56$0.568$0.343912
1637341800$0.57$0.57$0.57$0.5720$0.345156
1637341920$0.58$0.58$0.58$0.582$0.345286
1637341980$0.58$0.58$0.58$0.581$0.34535
1637342040$0.58$0.59$0.57$0.59163$0.355415
1637342220$0.56$0.56$0.56$0.561$0.355469
1637342340$0.54$0.54$0.54$0.546$0.35576
1637342460$0.57$0.57$0.57$0.574$0.355985
1637342520$0.58$0.58$0.58$0.5817$0.35698
1637342640$0.57$0.57$0.57$0.571$0.357035
1637342820$0.55$0.55$0.55$0.552$0.357136
1637342940$0.58$0.58$0.58$0.5858$0.36046
1637343360$0.60$0.60$0.60$0.6025$0.36199
1637343600$0.60$0.60$0.60$0.605$0.362293
1637343720$0.52$0.56$0.52$0.5615$0.362946
1637343780$0.54$0.56$0.54$0.5630$0.364386
1637343840$0.54$0.54$0.51$0.5163$0.367059
1637343960$0.51$0.55$0.51$0.5516$0.367684
1637344080$0.55$0.55$0.55$0.551$0.367729
1637344380$0.54$0.54$0.54$0.5412$0.368239
1637344440$0.55$0.55$0.54$0.5420$0.369106
1637344740$0.45$0.45$0.45$0.456$0.369225
1637344860$0.46$0.46$0.46$0.464$0.369314
1637345160$0.50$0.50$0.50$0.501$0.369346
1637345580$0.44$0.44$0.44$0.4412$0.369553
1637345640$0.41$0.43$0.41$0.4251$0.370238
1637345760$0.38$0.38$0.36$0.36122$0.370049
1637345820$0.36$0.36$0.36$0.36200$0.369599
1637345880$0.35$0.35$0.35$0.351$0.369595
1637345940$0.36$0.40$0.36$0.40130$0.369585
1637346480$0.36$0.36$0.34$0.3428$0.369509
1637346540$0.30$0.31$0.29$0.29103$0.367788
1637346600$0.29$0.30$0.29$0.30300$0.363549
1637346840$0.31$0.31$0.31$0.31101$0.362496
1637346900$0.31$0.33$0.31$0.33421$0.359314
1637346960$0.29$0.30$0.29$0.30260$0.356576
1637347020$0.29$0.30$0.28$0.28525$0.350955
1637347140$0.28$0.28$0.28$0.285$0.350899
1637347200$0.25$0.25$0.24$0.24237$0.346942
1637347320$0.27$0.28$0.27$0.28202$0.344654
1637347380$0.29$0.29$0.29$0.2916$0.344525
1637347440$0.30$0.30$0.30$0.30115$0.343785
1637347500$0.32$0.32$0.32$0.323$0.343775
1637347560$0.31$0.32$0.30$0.3120$0.343684
1637347680$0.32$0.32$0.32$0.3241$0.343545
1637347800$0.30$0.30$0.30$0.30200$0.342332
1637347920$0.31$0.31$0.31$0.31100$0.341888
1637348040$0.33$0.33$0.33$0.333$0.341883
1637348100$0.33$0.33$0.33$0.33330$0.341368
1637348280$0.32$0.32$0.32$0.3210$0.34134
1637348520$0.32$0.32$0.31$0.3176$0.341065
1637348640$0.30$0.30$0.30$0.3010$0.341011
1637348700$0.28$0.28$0.28$0.2890$0.340307
1637349060$0.30$0.30$0.30$0.3020$0.340204
1637349180$0.30$0.30$0.30$0.304$0.340184
1637349300$0.32$0.32$0.32$0.32300$0.339438
1637349360$0.30$0.30$0.30$0.302$0.339428
1637349660$0.30$0.30$0.30$0.301$0.339424
1637349960$0.28$0.28$0.25$0.2512$0.339314
1637350140$0.22$0.22$0.22$0.2258$0.338469
1637350200$0.21$0.21$0.21$0.212$0.338438
1637350260$0.23$0.23$0.23$0.232$0.338412
1637350380$0.20$0.22$0.17$0.18262$0.334234
1637350500$0.19$0.19$0.19$0.1910$0.334063
1637350560$0.18$0.19$0.18$0.1818$0.333738
1637350620$0.17$0.17$0.17$0.171$0.333719
1637350680$0.17$0.19$0.17$0.175$0.333625
1637350860$0.19$0.19$0.19$0.1924$0.33322
1637350920$0.18$0.19$0.18$0.1974$0.331959
1637351040$0.17$0.17$0.17$0.1797$0.330151
1637351100$0.16$0.16$0.16$0.1654$0.329101
1637351160$0.16$0.16$0.16$0.1635$0.328427
1637351460$0.23$0.23$0.23$0.234$0.328382
1637351580$0.23$0.23$0.22$0.22174$0.326311
1637351640$0.24$0.24$0.24$0.2410$0.326215
1637351760$0.22$0.22$0.22$0.2231$0.325849
1637351820$0.20$0.20$0.20$0.205$0.325779
1637351880$0.20$0.20$0.18$0.18112$0.324199
1637351940$0.20$0.22$0.19$0.19162$0.322069
1637352060$0.23$0.23$0.23$0.233$0.322039
1637352120$0.24$0.24$0.21$0.2113$0.321902
1637352180$0.21$0.24$0.21$0.22116$0.320875
1637352240$0.21$0.21$0.20$0.2044$0.320358
1637352300$0.23$0.23$0.19$0.19188$0.318074
1637352360$0.19$0.21$0.19$0.2155$0.317405
1637352480$0.19$0.21$0.19$0.21310$0.313478
1637352540$0.23$0.23$0.22$0.2251$0.313005
1637352720$0.19$0.19$0.19$0.1914$0.312834
1637352780$0.19$0.19$0.19$0.194$0.312785
1637352840$0.18$0.18$0.15$0.15150$0.310619
1637352900$0.15$0.15$0.12$0.12167$0.308023
1637352960$0.12$0.12$0.12$0.121$0.308005
1637353020$0.13$0.13$0.12$0.12100$0.306214
1637353080$0.13$0.13$0.13$0.132$0.306181
1637353200$0.13$0.13$0.13$0.1380$0.304848
1637353260$0.14$0.14$0.14$0.14100$0.303304
1637353320$0.13$0.14$0.13$0.146$0.303208
1637353500$0.21$0.21$0.21$0.211$0.303199
1637353560$0.22$0.22$0.22$0.2210$0.303121
1637353620$0.23$0.23$0.22$0.22170$0.30194
1637353740$0.23$0.23$0.23$0.23119$0.30116
1637353800$0.23$0.25$0.23$0.2520$0.30104
1637353860$0.21$0.22$0.21$0.228$0.300979
1637354040$0.24$0.24$0.24$0.241$0.300973
1637354100$0.25$0.25$0.25$0.25205$0.300041
1637354160$0.24$0.24$0.24$0.24100$0.299511
1637354280$0.20$0.20$0.20$0.201$0.299502
1637354520$0.22$0.22$0.18$0.18230$0.297226
1637354640$0.15$0.15$0.13$0.1364$0.296314
1637354700$0.14$0.14$0.14$0.145$0.296247
1637354880$0.16$0.16$0.16$0.162$0.296223
1637355000$0.14$0.14$0.14$0.1410$0.296089
1637355060$0.10$0.10$0.10$0.105$0.296005
1637355180$0.11$0.11$0.11$0.114$0.295941
1637355300$0.12$0.13$0.12$0.13105$0.294453
1637355360$0.13$0.13$0.13$0.132$0.294425
1637355420$0.17$0.18$0.17$0.1824$0.29419
1637355480$0.17$0.17$0.13$0.1334$0.293737
1637355540$0.13$0.15$0.11$0.1275$0.292653
1637355600$0.12$0.12$0.10$0.102$0.292623
1637355660$0.10$0.10$0.10$0.1074$0.29143
1637355720$0.12$0.12$0.12$0.121$0.291416
1637355900$0.13$0.16$0.11$0.13326$0.287097
1637355960$0.20$0.21$0.20$0.2115$0.287002
1637356020$0.19$0.19$0.19$0.1910$0.286924
1637356140$0.23$0.23$0.23$0.2310$0.286877
1637356260$0.19$0.19$0.19$0.19100$0.286097
1637356320$0.18$0.18$0.15$0.15300$0.282905