UVXY7Jan22C14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY7Jan22C14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.09$0.09$0.06$0.0813$0.086923
1641306660$0.07$0.07$0.06$0.0612$0.0784
1641306720$0.05$0.05$0.05$0.0511$0.069722
1641306780$0.07$0.08$0.07$0.0753$0.072584
1641306840$0.07$0.08$0.07$0.084$0.072795
1641306900$0.08$0.08$0.08$0.081$0.072872
1641306960$0.08$0.08$0.08$0.084$0.073163
1641307020$0.07$0.07$0.07$0.071$0.073131
1641307080$0.07$0.07$0.07$0.073$0.073039
1641307140$0.07$0.07$0.07$0.075$0.072897
1641307200$0.08$0.08$0.08$0.0810$0.073504
1641307320$0.08$0.08$0.08$0.0817$0.074328
1641307380$0.08$0.08$0.08$0.0810$0.074722
1641307440$0.08$0.08$0.08$0.085$0.074899
1641307500$0.08$0.08$0.08$0.082$0.074966
1641307560$0.08$0.08$0.07$0.07111$0.076679
1641307620$0.08$0.08$0.08$0.085$0.076741
1641307740$0.08$0.08$0.08$0.0813$0.076892
1641307800$0.09$0.09$0.09$0.0910$0.077344
1641307860$0.09$0.09$0.08$0.0836$0.077791
1641307920$0.08$0.08$0.08$0.0831$0.077983
1641308160$0.09$0.09$0.09$0.0910$0.07831
1641308280$0.09$0.09$0.09$0.095$0.078467
1641308400$0.08$0.08$0.08$0.0863$0.078689
1641308520$0.08$0.08$0.08$0.082$0.078695
1641308580$0.08$0.09$0.08$0.0924$0.079197
1641308640$0.09$0.09$0.09$0.0954$0.08033
1641308700$0.10$0.10$0.09$0.0917$0.08077
1641308820$0.10$0.10$0.10$0.101$0.080806
1641308880$0.09$0.09$0.09$0.0920$0.081139
1641308940$0.08$0.08$0.08$0.0841$0.08106
1641309060$0.09$0.09$0.08$0.0821$0.08117
1641309120$0.09$0.09$0.09$0.0968$0.082049
1641309180$0.08$0.08$0.08$0.086$0.082031
1641309300$0.08$0.08$0.08$0.0822$0.081969
1641309360$0.08$0.08$0.08$0.085$0.081955
1641309420$0.09$0.09$0.09$0.0916$0.082131
1641309480$0.09$0.09$0.09$0.095$0.082184
1641309540$0.09$0.10$0.09$0.1034$0.082957
1641309600$0.09$0.10$0.09$0.107$0.083084
1641310020$0.10$0.11$0.09$0.0915$0.083329
1641310080$0.10$0.10$0.10$0.10101$0.085212
1641310200$0.07$0.08$0.07$0.0818$0.085098
1641310260$0.09$0.09$0.09$0.091$0.085104
1641310320$0.09$0.09$0.08$0.085$0.085098
1641310440$0.09$0.09$0.09$0.096$0.085129
1641310620$0.09$0.09$0.09$0.0910$0.085182
1641310680$0.10$0.10$0.10$0.106$0.085276
1641310740$0.09$0.10$0.09$0.1017$0.085517
1641310860$0.09$0.09$0.09$0.091$0.085521
1641311040$0.08$0.10$0.08$0.1016$0.085585
1641311280$0.10$0.10$0.10$0.101$0.0856
1641311520$0.09$0.09$0.09$0.096$0.085626
1641311580$0.09$0.10$0.09$0.103$0.08566
1641311700$0.10$0.10$0.10$0.101$0.085675
1641311760$0.10$0.10$0.10$0.1031$0.086112
1641311820$0.11$0.11$0.10$0.1027$0.086634
1641311880$0.10$0.11$0.10$0.1139$0.087292
1641311940$0.11$0.11$0.11$0.1122$0.087744
1641312000$0.12$0.14$0.12$0.1419$0.088486
1641312060$0.13$0.13$0.12$0.1356$0.090008
1641312180$0.13$0.15$0.13$0.14115$0.093786
1641312240$0.15$0.15$0.14$0.1438$0.095165
1641312300$0.13$0.14$0.12$0.1437$0.096077
1641312360$0.14$0.14$0.13$0.132$0.096134
1641312420$0.14$0.14$0.13$0.1321$0.096681
1641312480$0.14$0.14$0.13$0.13119$0.099404
1641312540$0.14$0.14$0.14$0.1420$0.099934
1641312600$0.14$0.14$0.14$0.144$0.100039
1641312660$0.14$0.14$0.14$0.1420$0.100553
1641312780$0.14$0.14$0.14$0.145$0.100679
1641312840$0.14$0.14$0.14$0.141$0.100704
1641312900$0.13$0.14$0.13$0.142$0.100748
1641312960$0.15$0.15$0.14$0.1411$0.101086
1641313080$0.15$0.15$0.14$0.144$0.101191
1641313140$0.15$0.15$0.15$0.1510$0.101498
1641313260$0.15$0.15$0.15$0.1510$0.101802
1641313380$0.15$0.15$0.15$0.155$0.101952
1641313440$0.16$0.16$0.16$0.1625$0.102843
1641313500$0.15$0.15$0.15$0.151$0.102872
1641313560$0.15$0.15$0.15$0.15101$0.105624
1641313620$0.15$0.15$0.14$0.14108$0.107687
1641313680$0.14$0.15$0.14$0.157$0.107842
1641313860$0.15$0.15$0.14$0.146$0.107974
1641314100$0.11$0.11$0.11$0.1139$0.108015
1641314160$0.11$0.11$0.11$0.118$0.108024
1641314280$0.10$0.10$0.10$0.1010$0.107982
1641314400$0.10$0.11$0.10$0.1110$0.107971
1641314460$0.11$0.11$0.11$0.115$0.107977
1641314520$0.11$0.11$0.11$0.11110$0.108086
1641314580$0.10$0.10$0.10$0.101$0.108082
1641314700$0.11$0.11$0.11$0.1150$0.108128
1641314760$0.11$0.11$0.11$0.111$0.108129
1641314880$0.10$0.10$0.10$0.109$0.108094
1641315120$0.10$0.10$0.10$0.1010$0.108056
1641315300$0.10$0.10$0.10$0.101$0.108052
1641315360$0.10$0.10$0.10$0.1020$0.107976
1641315420$0.10$0.12$0.10$0.1293$0.107651
1641315600$0.12$0.12$0.12$0.121$0.107656
1641315720$0.13$0.13$0.12$0.1215$0.107784
1641316200$0.12$0.12$0.12$0.121$0.107789
1641316440$0.10$0.10$0.10$0.101$0.107786
1641316500$0.10$0.10$0.10$0.107$0.107761
1641316560$0.09$0.10$0.09$0.1051$0.107585
1641317040$0.10$0.10$0.10$0.105$0.107568
1641317400$0.09$0.10$0.09$0.10100$0.10694
1641317460$0.10$0.10$0.10$0.101$0.106937
1641317520$0.10$0.10$0.10$0.1050$0.106795
1641317580$0.09$0.09$0.09$0.0915$0.106693
1641317820$0.09$0.09$0.09$0.095$0.106659
1641318060$0.09$0.09$0.09$0.091$0.106653
1641318240$0.10$0.10$0.10$0.1015$0.106613
1641318420$0.09$0.09$0.09$0.096$0.106573
1641318540$0.10$0.10$0.10$0.105$0.106559
1641319020$0.10$0.10$0.10$0.101$0.106557
1641319080$0.11$0.11$0.11$0.111$0.106558
1641319140$0.10$0.10$0.10$0.1010$0.106532
1641319200$0.10$0.10$0.10$0.102$0.106527
1641319260$0.09$0.09$0.09$0.098$0.106474
1641319380$0.10$0.10$0.10$0.101$0.106472
1641319560$0.10$0.10$0.10$0.105$0.106459
1641319680$0.08$0.08$0.08$0.0815$0.106303
1641319920$0.10$0.10$0.10$0.10100$0.106064
1641320100$0.09$0.09$0.09$0.094$0.10604
1641320160$0.11$0.11$0.11$0.11100$0.106184
1641320640$0.10$0.10$0.10$0.101$0.106182
1641320700$0.09$0.10$0.09$0.10122$0.105814
1641320760$0.09$0.09$0.09$0.0987$0.105348
1641321000$0.11$0.11$0.11$0.1111$0.105365
1641321060$0.11$0.11$0.11$0.112$0.105369
1641321300$0.11$0.11$0.11$0.1113$0.105389
1641321360$0.10$0.10$0.10$0.101$0.105387
1641321540$0.10$0.10$0.10$0.104$0.10538
1641321720$0.10$0.10$0.10$0.101$0.105378
1641321900$0.10$0.10$0.10$0.1010$0.10536
1641322140$0.10$0.10$0.10$0.107$0.105347
1641322380$0.10$0.10$0.10$0.1010$0.10533
1641322440$0.12$0.12$0.12$0.1218$0.105417
1641322500$0.10$0.10$0.10$0.101$0.105415
1641322560$0.11$0.11$0.11$0.117$0.105426
1641322680$0.12$0.12$0.12$0.128$0.105464
1641322740$0.11$0.13$0.11$0.1314$0.105543
1641322800$0.12$0.12$0.12$0.122$0.105553
1641322920$0.12$0.12$0.12$0.1210$0.1056
1641323100$0.12$0.12$0.12$0.1210$0.105647
1641323220$0.11$0.11$0.11$0.1110$0.105661
1641323460$0.12$0.12$0.12$0.12105$0.106131
1641323520$0.11$0.12$0.11$0.1230$0.10622
1641323580$0.11$0.11$0.11$0.112$0.106222
1641323640$0.12$0.12$0.10$0.1012$0.106212
1641323760$0.10$0.10$0.10$0.1010$0.106193
1641323880$0.10$0.10$0.10$0.1023$0.106149
1641324660$0.10$0.10$0.10$0.101$0.106147
1641325320$0.09$0.09$0.09$0.095$0.106123
1641325560$0.08$0.08$0.08$0.0814$0.106012
1641325620$0.08$0.08$0.08$0.08130$0.105024
1641326340$0.08$0.08$0.08$0.083$0.105002
1641326640$0.08$0.08$0.08$0.081$0.104995
1641327120$0.08$0.08$0.08$0.081$0.104988
1641327240$0.09$0.09$0.09$0.0910$0.104944
1641327300$0.09$0.09$0.09$0.091$0.10494
1641327360$0.09$0.09$0.09$0.0935$0.104789
1641327540$0.08$0.08$0.08$0.081$0.104782
1641327600$0.08$0.08$0.08$0.085$0.104747
1641327660$0.08$0.08$0.08$0.081$0.10474
1641327720$0.08$0.09$0.08$0.0952$0.104381
1641328200$0.08$0.08$0.08$0.0845$0.104075
1641328260$0.09$0.09$0.08$0.0849$0.103777
1641328320$0.09$0.09$0.09$0.094$0.103762
1641328380$0.08$0.08$0.08$0.087$0.103717
1641329100$0.08$0.08$0.08$0.081$0.10371
1641329460$0.09$0.09$0.09$0.0925$0.103617
1641329700$0.08$0.08$0.08$0.0890$0.103051
1641329820$0.07$0.08$0.07$0.0897$0.102245
1641329880$0.08$0.08$0.07$0.0734$0.101965
1641329940$0.08$0.08$0.08$0.081$0.101959
1641330420$0.09$0.09$0.09$0.094$0.101947
1641330480$0.08$0.08$0.08$0.082$0.101936
1641330600$0.09$0.09$0.09$0.095$0.101921