UVXY7Jan22C14.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- BATS >
- UVXY >
- Option Chain >
- UVXY7Jan22C14.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306600 | $0.09 | $0.09 | $0.06 | $0.08 | 13 | $0.086923 |
| 1641306660 | $0.07 | $0.07 | $0.06 | $0.06 | 12 | $0.0784 |
| 1641306720 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $0.069722 |
| 1641306780 | $0.07 | $0.08 | $0.07 | $0.07 | 53 | $0.072584 |
| 1641306840 | $0.07 | $0.08 | $0.07 | $0.08 | 4 | $0.072795 |
| 1641306900 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.072872 |
| 1641306960 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.073163 |
| 1641307020 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.073131 |
| 1641307080 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.073039 |
| 1641307140 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.072897 |
| 1641307200 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.073504 |
| 1641307320 | $0.08 | $0.08 | $0.08 | $0.08 | 17 | $0.074328 |
| 1641307380 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.074722 |
| 1641307440 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.074899 |
| 1641307500 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.074966 |
| 1641307560 | $0.08 | $0.08 | $0.07 | $0.07 | 111 | $0.076679 |
| 1641307620 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.076741 |
| 1641307740 | $0.08 | $0.08 | $0.08 | $0.08 | 13 | $0.076892 |
| 1641307800 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.077344 |
| 1641307860 | $0.09 | $0.09 | $0.08 | $0.08 | 36 | $0.077791 |
| 1641307920 | $0.08 | $0.08 | $0.08 | $0.08 | 31 | $0.077983 |
| 1641308160 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.07831 |
| 1641308280 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.078467 |
| 1641308400 | $0.08 | $0.08 | $0.08 | $0.08 | 63 | $0.078689 |
| 1641308520 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.078695 |
| 1641308580 | $0.08 | $0.09 | $0.08 | $0.09 | 24 | $0.079197 |
| 1641308640 | $0.09 | $0.09 | $0.09 | $0.09 | 54 | $0.08033 |
| 1641308700 | $0.10 | $0.10 | $0.09 | $0.09 | 17 | $0.08077 |
| 1641308820 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.080806 |
| 1641308880 | $0.09 | $0.09 | $0.09 | $0.09 | 20 | $0.081139 |
| 1641308940 | $0.08 | $0.08 | $0.08 | $0.08 | 41 | $0.08106 |
| 1641309060 | $0.09 | $0.09 | $0.08 | $0.08 | 21 | $0.08117 |
| 1641309120 | $0.09 | $0.09 | $0.09 | $0.09 | 68 | $0.082049 |
| 1641309180 | $0.08 | $0.08 | $0.08 | $0.08 | 6 | $0.082031 |
| 1641309300 | $0.08 | $0.08 | $0.08 | $0.08 | 22 | $0.081969 |
| 1641309360 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.081955 |
| 1641309420 | $0.09 | $0.09 | $0.09 | $0.09 | 16 | $0.082131 |
| 1641309480 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.082184 |
| 1641309540 | $0.09 | $0.10 | $0.09 | $0.10 | 34 | $0.082957 |
| 1641309600 | $0.09 | $0.10 | $0.09 | $0.10 | 7 | $0.083084 |
| 1641310020 | $0.10 | $0.11 | $0.09 | $0.09 | 15 | $0.083329 |
| 1641310080 | $0.10 | $0.10 | $0.10 | $0.10 | 101 | $0.085212 |
| 1641310200 | $0.07 | $0.08 | $0.07 | $0.08 | 18 | $0.085098 |
| 1641310260 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.085104 |
| 1641310320 | $0.09 | $0.09 | $0.08 | $0.08 | 5 | $0.085098 |
| 1641310440 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.085129 |
| 1641310620 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.085182 |
| 1641310680 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.085276 |
| 1641310740 | $0.09 | $0.10 | $0.09 | $0.10 | 17 | $0.085517 |
| 1641310860 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.085521 |
| 1641311040 | $0.08 | $0.10 | $0.08 | $0.10 | 16 | $0.085585 |
| 1641311280 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.0856 |
| 1641311520 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.085626 |
| 1641311580 | $0.09 | $0.10 | $0.09 | $0.10 | 3 | $0.08566 |
| 1641311700 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.085675 |
| 1641311760 | $0.10 | $0.10 | $0.10 | $0.10 | 31 | $0.086112 |
| 1641311820 | $0.11 | $0.11 | $0.10 | $0.10 | 27 | $0.086634 |
| 1641311880 | $0.10 | $0.11 | $0.10 | $0.11 | 39 | $0.087292 |
| 1641311940 | $0.11 | $0.11 | $0.11 | $0.11 | 22 | $0.087744 |
| 1641312000 | $0.12 | $0.14 | $0.12 | $0.14 | 19 | $0.088486 |
| 1641312060 | $0.13 | $0.13 | $0.12 | $0.13 | 56 | $0.090008 |
| 1641312180 | $0.13 | $0.15 | $0.13 | $0.14 | 115 | $0.093786 |
| 1641312240 | $0.15 | $0.15 | $0.14 | $0.14 | 38 | $0.095165 |
| 1641312300 | $0.13 | $0.14 | $0.12 | $0.14 | 37 | $0.096077 |
| 1641312360 | $0.14 | $0.14 | $0.13 | $0.13 | 2 | $0.096134 |
| 1641312420 | $0.14 | $0.14 | $0.13 | $0.13 | 21 | $0.096681 |
| 1641312480 | $0.14 | $0.14 | $0.13 | $0.13 | 119 | $0.099404 |
| 1641312540 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.099934 |
| 1641312600 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.100039 |
| 1641312660 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.100553 |
| 1641312780 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.100679 |
| 1641312840 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.100704 |
| 1641312900 | $0.13 | $0.14 | $0.13 | $0.14 | 2 | $0.100748 |
| 1641312960 | $0.15 | $0.15 | $0.14 | $0.14 | 11 | $0.101086 |
| 1641313080 | $0.15 | $0.15 | $0.14 | $0.14 | 4 | $0.101191 |
| 1641313140 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.101498 |
| 1641313260 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.101802 |
| 1641313380 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.101952 |
| 1641313440 | $0.16 | $0.16 | $0.16 | $0.16 | 25 | $0.102843 |
| 1641313500 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.102872 |
| 1641313560 | $0.15 | $0.15 | $0.15 | $0.15 | 101 | $0.105624 |
| 1641313620 | $0.15 | $0.15 | $0.14 | $0.14 | 108 | $0.107687 |
| 1641313680 | $0.14 | $0.15 | $0.14 | $0.15 | 7 | $0.107842 |
| 1641313860 | $0.15 | $0.15 | $0.14 | $0.14 | 6 | $0.107974 |
| 1641314100 | $0.11 | $0.11 | $0.11 | $0.11 | 39 | $0.108015 |
| 1641314160 | $0.11 | $0.11 | $0.11 | $0.11 | 8 | $0.108024 |
| 1641314280 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.107982 |
| 1641314400 | $0.10 | $0.11 | $0.10 | $0.11 | 10 | $0.107971 |
| 1641314460 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.107977 |
| 1641314520 | $0.11 | $0.11 | $0.11 | $0.11 | 110 | $0.108086 |
| 1641314580 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.108082 |
| 1641314700 | $0.11 | $0.11 | $0.11 | $0.11 | 50 | $0.108128 |
| 1641314760 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.108129 |
| 1641314880 | $0.10 | $0.10 | $0.10 | $0.10 | 9 | $0.108094 |
| 1641315120 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.108056 |
| 1641315300 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.108052 |
| 1641315360 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.107976 |
| 1641315420 | $0.10 | $0.12 | $0.10 | $0.12 | 93 | $0.107651 |
| 1641315600 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.107656 |
| 1641315720 | $0.13 | $0.13 | $0.12 | $0.12 | 15 | $0.107784 |
| 1641316200 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.107789 |
| 1641316440 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.107786 |
| 1641316500 | $0.10 | $0.10 | $0.10 | $0.10 | 7 | $0.107761 |
| 1641316560 | $0.09 | $0.10 | $0.09 | $0.10 | 51 | $0.107585 |
| 1641317040 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.107568 |
| 1641317400 | $0.09 | $0.10 | $0.09 | $0.10 | 100 | $0.10694 |
| 1641317460 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106937 |
| 1641317520 | $0.10 | $0.10 | $0.10 | $0.10 | 50 | $0.106795 |
| 1641317580 | $0.09 | $0.09 | $0.09 | $0.09 | 15 | $0.106693 |
| 1641317820 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.106659 |
| 1641318060 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.106653 |
| 1641318240 | $0.10 | $0.10 | $0.10 | $0.10 | 15 | $0.106613 |
| 1641318420 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.106573 |
| 1641318540 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.106559 |
| 1641319020 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106557 |
| 1641319080 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.106558 |
| 1641319140 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.106532 |
| 1641319200 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.106527 |
| 1641319260 | $0.09 | $0.09 | $0.09 | $0.09 | 8 | $0.106474 |
| 1641319380 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106472 |
| 1641319560 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.106459 |
| 1641319680 | $0.08 | $0.08 | $0.08 | $0.08 | 15 | $0.106303 |
| 1641319920 | $0.10 | $0.10 | $0.10 | $0.10 | 100 | $0.106064 |
| 1641320100 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.10604 |
| 1641320160 | $0.11 | $0.11 | $0.11 | $0.11 | 100 | $0.106184 |
| 1641320640 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106182 |
| 1641320700 | $0.09 | $0.10 | $0.09 | $0.10 | 122 | $0.105814 |
| 1641320760 | $0.09 | $0.09 | $0.09 | $0.09 | 87 | $0.105348 |
| 1641321000 | $0.11 | $0.11 | $0.11 | $0.11 | 11 | $0.105365 |
| 1641321060 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.105369 |
| 1641321300 | $0.11 | $0.11 | $0.11 | $0.11 | 13 | $0.105389 |
| 1641321360 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.105387 |
| 1641321540 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $0.10538 |
| 1641321720 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.105378 |
| 1641321900 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.10536 |
| 1641322140 | $0.10 | $0.10 | $0.10 | $0.10 | 7 | $0.105347 |
| 1641322380 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.10533 |
| 1641322440 | $0.12 | $0.12 | $0.12 | $0.12 | 18 | $0.105417 |
| 1641322500 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.105415 |
| 1641322560 | $0.11 | $0.11 | $0.11 | $0.11 | 7 | $0.105426 |
| 1641322680 | $0.12 | $0.12 | $0.12 | $0.12 | 8 | $0.105464 |
| 1641322740 | $0.11 | $0.13 | $0.11 | $0.13 | 14 | $0.105543 |
| 1641322800 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.105553 |
| 1641322920 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.1056 |
| 1641323100 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.105647 |
| 1641323220 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.105661 |
| 1641323460 | $0.12 | $0.12 | $0.12 | $0.12 | 105 | $0.106131 |
| 1641323520 | $0.11 | $0.12 | $0.11 | $0.12 | 30 | $0.10622 |
| 1641323580 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.106222 |
| 1641323640 | $0.12 | $0.12 | $0.10 | $0.10 | 12 | $0.106212 |
| 1641323760 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.106193 |
| 1641323880 | $0.10 | $0.10 | $0.10 | $0.10 | 23 | $0.106149 |
| 1641324660 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106147 |
| 1641325320 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.106123 |
| 1641325560 | $0.08 | $0.08 | $0.08 | $0.08 | 14 | $0.106012 |
| 1641325620 | $0.08 | $0.08 | $0.08 | $0.08 | 130 | $0.105024 |
| 1641326340 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.105002 |
| 1641326640 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.104995 |
| 1641327120 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.104988 |
| 1641327240 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.104944 |
| 1641327300 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.10494 |
| 1641327360 | $0.09 | $0.09 | $0.09 | $0.09 | 35 | $0.104789 |
| 1641327540 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.104782 |
| 1641327600 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.104747 |
| 1641327660 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.10474 |
| 1641327720 | $0.08 | $0.09 | $0.08 | $0.09 | 52 | $0.104381 |
| 1641328200 | $0.08 | $0.08 | $0.08 | $0.08 | 45 | $0.104075 |
| 1641328260 | $0.09 | $0.09 | $0.08 | $0.08 | 49 | $0.103777 |
| 1641328320 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.103762 |
| 1641328380 | $0.08 | $0.08 | $0.08 | $0.08 | 7 | $0.103717 |
| 1641329100 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.10371 |
| 1641329460 | $0.09 | $0.09 | $0.09 | $0.09 | 25 | $0.103617 |
| 1641329700 | $0.08 | $0.08 | $0.08 | $0.08 | 90 | $0.103051 |
| 1641329820 | $0.07 | $0.08 | $0.07 | $0.08 | 97 | $0.102245 |
| 1641329880 | $0.08 | $0.08 | $0.07 | $0.07 | 34 | $0.101965 |
| 1641329940 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.101959 |
| 1641330420 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.101947 |
| 1641330480 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.101936 |
| 1641330600 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.101921 |