UVXY7Jan22C14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY7Jan22C14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.13$0.16$0.13$0.15233$0.149442
1641220260$0.15$0.15$0.14$0.154$0.149367
1641220320$0.15$0.15$0.15$0.151$0.149369
1641220380$0.14$0.14$0.13$0.1337$0.147854
1641220440$0.13$0.13$0.13$0.1327$0.146258
1641220500$0.14$0.14$0.14$0.1412$0.146019
1641220560$0.13$0.13$0.11$0.1163$0.142758
1641220620$0.11$0.12$0.11$0.1221$0.141055
1641220680$0.11$0.11$0.11$0.113$0.140822
1641220740$0.11$0.11$0.11$0.113$0.140594
1641220800$0.11$0.12$0.11$0.1211$0.139903
1641220860$0.12$0.12$0.11$0.1150$0.137548
1641220920$0.11$0.11$0.11$0.1113$0.136799
1641220980$0.12$0.12$0.12$0.121$0.136764
1641221040$0.12$0.12$0.12$0.121$0.136729
1641221100$0.11$0.11$0.11$0.115$0.136453
1641221160$0.12$0.13$0.12$0.134$0.136339
1641221220$0.13$0.16$0.13$0.16220$0.140366
1641221280$0.20$0.23$0.20$0.23119$0.153128
1641221340$0.20$0.23$0.20$0.2232$0.155802
1641221400$0.22$0.27$0.22$0.2557$0.162453
1641221460$0.23$0.23$0.23$0.23210$0.175039
1641221520$0.22$0.22$0.19$0.2027$0.175632
1641221580$0.22$0.23$0.21$0.2233$0.176908
1641221640$0.22$0.22$0.19$0.2274$0.178564
1641221700$0.23$0.23$0.22$0.2248$0.180427
1641221760$0.21$0.21$0.20$0.2069$0.181763
1641221820$0.20$0.20$0.20$0.201$0.181776
1641221880$0.20$0.21$0.20$0.215$0.181871
1641221940$0.23$0.23$0.23$0.2319$0.182523
1641222000$0.22$0.23$0.20$0.203$0.182596
1641222120$0.19$0.20$0.19$0.2011$0.18266
1641222180$0.20$0.20$0.19$0.1911$0.182787
1641222240$0.19$0.19$0.19$0.193$0.182802
1641222300$0.20$0.21$0.20$0.212$0.182833
1641222420$0.21$0.21$0.21$0.216$0.182946
1641222480$0.21$0.21$0.21$0.2111$0.183151
1641222540$0.20$0.20$0.20$0.2010$0.183267
1641222600$0.19$0.19$0.19$0.193$0.18328
1641222720$0.19$0.19$0.19$0.191$0.183285
1641222840$0.16$0.16$0.15$0.1520$0.182904
1641222900$0.16$0.16$0.15$0.1616$0.182566
1641223080$0.16$0.16$0.16$0.162$0.182536
1641223140$0.15$0.15$0.15$0.151$0.182514
1641223200$0.14$0.16$0.14$0.163$0.182456
1641223260$0.15$0.15$0.15$0.151$0.182435
1641223380$0.16$0.16$0.16$0.1620$0.182141
1641223440$0.15$0.15$0.15$0.151$0.18212
1641223500$0.14$0.14$0.14$0.14198$0.177288
1641223560$0.13$0.13$0.13$0.1311$0.176989
1641223620$0.14$0.14$0.14$0.1430$0.176361
1641223680$0.14$0.14$0.13$0.1395$0.174001
1641223740$0.13$0.13$0.13$0.1321$0.17351
1641223800$0.12$0.12$0.12$0.1225$0.172809
1641223860$0.14$0.15$0.14$0.1513$0.172628
1641223920$0.15$0.15$0.15$0.151$0.172617
1641223980$0.16$0.16$0.16$0.1625$0.172455
1641224040$0.14$0.14$0.14$0.148$0.172322
1641224280$0.14$0.14$0.14$0.146$0.172223
1641224340$0.15$0.15$0.15$0.152$0.1722
1641224460$0.15$0.15$0.15$0.151$0.172189
1641224520$0.15$0.15$0.15$0.151$0.172178
1641224640$0.16$0.16$0.16$0.161$0.172171
1641224700$0.15$0.15$0.15$0.151$0.17216
1641224760$0.15$0.15$0.15$0.15255$0.169617
1641224880$0.14$0.14$0.14$0.144$0.169564
1641225000$0.14$0.14$0.14$0.144$0.169511
1641225180$0.15$0.15$0.15$0.1515$0.16938
1641225240$0.15$0.15$0.15$0.1530$0.169125
1641225300$0.14$0.14$0.14$0.1410$0.168997
1641225480$0.14$0.14$0.14$0.141$0.168985
1641225540$0.14$0.14$0.11$0.1126$0.168334
1641225660$0.13$0.14$0.13$0.1358$0.167603
1641225720$0.14$0.14$0.13$0.132$0.167575
1641225900$0.14$0.14$0.14$0.142$0.167552
1641226020$0.13$0.13$0.13$0.132$0.167521
1641226080$0.14$0.14$0.14$0.1413$0.167371
1641226140$0.15$0.15$0.15$0.151$0.167364
1641226320$0.15$0.15$0.15$0.1517$0.167241
1641226380$0.15$0.15$0.15$0.1581$0.16668
1641226800$0.16$0.16$0.16$0.1625$0.166613
1641226860$0.16$0.16$0.16$0.165$0.1666
1641226920$0.15$0.15$0.15$0.151$0.166593
1641226980$0.14$0.14$0.14$0.141$0.166583
1641227400$0.15$0.15$0.14$0.144$0.166545
1641227700$0.17$0.18$0.17$0.186$0.166573
1641227760$0.17$0.17$0.17$0.1740$0.166626
1641227880$0.20$0.20$0.19$0.197$0.166697
1641228060$0.17$0.17$0.16$0.1615$0.166712
1641228180$0.17$0.17$0.17$0.1746$0.16677
1641228480$0.15$0.15$0.15$0.1533$0.166563
1641228660$0.16$0.16$0.16$0.1610$0.166538
1641228960$0.14$0.15$0.14$0.156$0.166483
1641229140$0.15$0.15$0.15$0.154$0.166458
1641229260$0.14$0.14$0.14$0.145$0.166409
1641229320$0.15$0.15$0.15$0.1510$0.166348
1641229380$0.14$0.14$0.14$0.145$0.1663
1641229500$0.15$0.15$0.15$0.1512$0.166228
1641229560$0.15$0.15$0.15$0.151$0.166222
1641229800$0.14$0.14$0.14$0.143$0.166193
1641229860$0.15$0.15$0.15$0.151$0.166187
1641229980$0.15$0.15$0.15$0.151$0.166181
1641230040$0.15$0.15$0.15$0.1510$0.166122
1641230160$0.16$0.16$0.16$0.161$0.16612
1641230280$0.15$0.15$0.15$0.155$0.166091
1641230340$0.15$0.15$0.15$0.155$0.166061
1641230400$0.15$0.15$0.15$0.1590$0.165552
1641230460$0.16$0.16$0.16$0.165$0.165543
1641230580$0.16$0.16$0.16$0.161$0.165541
1641230640$0.15$0.15$0.15$0.1517$0.165448
1641231000$0.14$0.14$0.14$0.141$0.165439
1641231120$0.14$0.14$0.13$0.1375$0.164739
1641231240$0.13$0.13$0.13$0.1310$0.164621
1641231300$0.13$0.14$0.13$0.1420$0.164432
1641231360$0.13$0.13$0.13$0.1321$0.16419
1641231600$0.13$0.13$0.13$0.1310$0.164076
1641231660$0.14$0.14$0.14$0.145$0.164036
1641231780$0.13$0.13$0.13$0.137$0.163957
1641231840$0.14$0.14$0.14$0.145$0.163917
1641231960$0.13$0.13$0.13$0.1323$0.163661
1641232200$0.10$0.12$0.10$0.1125$0.163226
1641232560$0.12$0.12$0.12$0.1214$0.16303
1641232680$0.14$0.14$0.14$0.1420$0.162881
1641233280$0.13$0.13$0.13$0.132$0.16286
1641233520$0.14$0.14$0.14$0.141$0.162852
1641233640$0.12$0.12$0.12$0.126$0.16277
1641233820$0.12$0.12$0.12$0.121$0.162756
1641233880$0.13$0.13$0.13$0.1315$0.162599
1641234060$0.13$0.13$0.13$0.131$0.162588
1641234120$0.10$0.10$0.10$0.103$0.162528
1641234300$0.13$0.13$0.13$0.1323$0.162291
1641234540$0.13$0.13$0.13$0.135$0.16224
1641234600$0.12$0.12$0.12$0.126$0.16216
1641234660$0.12$0.12$0.12$0.121$0.162146
1641234720$0.12$0.13$0.12$0.1330$0.161835
1641234960$0.12$0.12$0.12$0.125$0.161769
1641235080$0.13$0.13$0.13$0.133$0.16174
1641235380$0.13$0.13$0.13$0.135$0.16169
1641235440$0.13$0.13$0.13$0.1315$0.161542
1641235500$0.13$0.13$0.10$0.134$0.161494
1641235620$0.13$0.13$0.12$0.1360$0.160797
1641235680$0.13$0.13$0.13$0.1330$0.160518
1641235740$0.13$0.13$0.13$0.131$0.160509
1641235980$0.13$0.13$0.13$0.138$0.160436
1641236040$0.12$0.12$0.12$0.121$0.160424
1641236280$0.12$0.12$0.12$0.121$0.160411
1641236400$0.12$0.12$0.12$0.121$0.160399
1641236520$0.13$0.13$0.13$0.1310$0.160308
1641236940$0.12$0.12$0.12$0.1223$0.160032
1641237300$0.12$0.12$0.12$0.1210$0.159913
1641237420$0.11$0.11$0.11$0.111$0.159899
1641237900$0.12$0.12$0.12$0.124$0.159851
1641237960$0.13$0.13$0.13$0.135$0.159807
1641238080$0.11$0.11$0.11$0.111$0.159792
1641238320$0.12$0.12$0.12$0.1221$0.159547
1641238380$0.12$0.12$0.12$0.126$0.159477
1641239040$0.11$0.11$0.11$0.112$0.159448
1641239100$0.11$0.11$0.11$0.112$0.159419
1641239520$0.12$0.12$0.12$0.121$0.159408
1641239640$0.11$0.11$0.11$0.111$0.159393
1641239880$0.11$0.11$0.11$0.115$0.159321
1641240420$0.12$0.12$0.12$0.121$0.159309
1641240780$0.12$0.12$0.12$0.121$0.159298
1641240960$0.12$0.12$0.12$0.121$0.159286
1641241080$0.11$0.11$0.11$0.112$0.159258
1641241260$0.11$0.11$0.11$0.114$0.1592
1641241380$0.12$0.12$0.12$0.123$0.159166
1641241440$0.11$0.11$0.11$0.1150$0.15846
1641241500$0.12$0.12$0.12$0.122$0.158438
1641241560$0.12$0.12$0.11$0.1126$0.158124
1641241620$0.12$0.12$0.12$0.1220$0.157908
1641241680$0.11$0.11$0.11$0.113$0.157868
1641242100$0.12$0.12$0.12$0.121$0.157857
1641242160$0.12$0.12$0.12$0.121$0.157846
1641242460$0.12$0.12$0.12$0.1221$0.157623
1641242580$0.13$0.13$0.12$0.125$0.157578
1641242700$0.13$0.13$0.13$0.131$0.15757
1641242760$0.11$0.11$0.11$0.113$0.15753
1641242880$0.12$0.12$0.12$0.12150$0.156015
1641242940$0.12$0.12$0.12$0.121$0.156005
1641243060$0.12$0.12$0.12$0.121$0.155995
1641243180$0.11$0.11$0.11$0.111$0.155983
1641243300$0.12$0.12$0.12$0.123$0.155954
1641243360$0.12$0.12$0.12$0.128$0.155877
1641243480$0.12$0.12$0.12$0.1240$0.155496
1641243600$0.11$0.11$0.11$0.1117$0.155291
1641243720$0.10$0.10$0.10$0.1011$0.155131
1641243900$0.10$0.10$0.10$0.102$0.155102
1641244080$0.09$0.09$0.09$0.092$0.155068
1641244200$0.10$0.10$0.10$0.109$0.154938
1641244440$0.10$0.10$0.10$0.101$0.154923