UVXY7Jan22C14.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- BATS >
- UVXY >
- Option Chain >
- UVXY7Jan22C14.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.11 |
| 1641393060 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.107272 |
| 1641393120 | $0.10 | $0.10 | $0.10 | $0.10 | 60 | $0.101126 |
| 1641393180 | $0.10 | $0.10 | $0.10 | $0.10 | 12 | $0.100963 |
| 1641393240 | $0.09 | $0.09 | $0.09 | $0.09 | 22 | $0.098666 |
| 1641393360 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.098348 |
| 1641393420 | $0.08 | $0.08 | $0.07 | $0.07 | 51 | $0.092437 |
| 1641393540 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.092298 |
| 1641393600 | $0.08 | $0.08 | $0.07 | $0.07 | 8 | $0.091538 |
| 1641393660 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.090988 |
| 1641393720 | $0.07 | $0.08 | $0.07 | $0.08 | 6 | $0.090561 |
| 1641393780 | $0.08 | $0.08 | $0.08 | $0.08 | 125 | $0.086204 |
| 1641393840 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.085325 |
| 1641393960 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.085295 |
| 1641394020 | $0.07 | $0.07 | $0.07 | $0.07 | 25 | $0.084289 |
| 1641394140 | $0.08 | $0.08 | $0.08 | $0.08 | 100 | $0.083395 |
| 1641394260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.083367 |
| 1641394440 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.08334 |
| 1641394620 | $0.06 | $0.07 | $0.06 | $0.07 | 3 | $0.083216 |
| 1641394980 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.083151 |
| 1641395160 | $0.07 | $0.07 | $0.07 | $0.07 | 13 | $0.082814 |
| 1641395220 | $0.06 | $0.06 | $0.06 | $0.06 | 50 | $0.08077 |
| 1641395460 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.080733 |
| 1641395580 | $0.07 | $0.07 | $0.06 | $0.06 | 21 | $0.080327 |
| 1641395640 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.080256 |
| 1641395700 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.080084 |
| 1641395820 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.08005 |
| 1641396180 | $0.06 | $0.07 | $0.06 | $0.07 | 13 | $0.079817 |
| 1641396240 | $0.06 | $0.06 | $0.05 | $0.05 | 12 | $0.079398 |
| 1641396300 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.078928 |
| 1641396420 | $0.06 | $0.06 | $0.05 | $0.05 | 11 | $0.078443 |
| 1641396540 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.078414 |
| 1641396600 | $0.06 | $0.06 | $0.06 | $0.06 | 7 | $0.078214 |
| 1641397320 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.078101 |
| 1641397440 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.077826 |
| 1641397500 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.07741 |
| 1641397620 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.077358 |
| 1641397860 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.077332 |
| 1641397920 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.077291 |
| 1641398940 | $0.07 | $0.07 | $0.07 | $0.07 | 15 | $0.077132 |
| 1641399780 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.077107 |
| 1641400020 | $0.06 | $0.06 | $0.06 | $0.06 | 28 | $0.076438 |
| 1641400200 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.076369 |
| 1641400740 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.076301 |
| 1641401160 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.076215 |
| 1641401880 | $0.06 | $0.06 | $0.06 | $0.06 | 6 | $0.076084 |
| 1641402120 | $0.05 | $0.05 | $0.05 | $0.05 | 144 | $0.071825 |
| 1641402300 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.071798 |
| 1641402540 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.071785 |
| 1641402660 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.071662 |
| 1641403260 | $0.05 | $0.05 | $0.05 | $0.05 | 9 | $0.071446 |
| 1641403740 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.07121 |
| 1641403860 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.071073 |
| 1641403980 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.070981 |
| 1641404100 | $0.05 | $0.05 | $0.04 | $0.04 | 60 | $0.069488 |
| 1641404160 | $0.05 | $0.05 | $0.05 | $0.05 | 101 | $0.067662 |
| 1641404220 | $0.05 | $0.05 | $0.05 | $0.05 | 13 | $0.067451 |
| 1641404340 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.067445 |
| 1641404400 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.067449 |
| 1641404460 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.067456 |
| 1641404580 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.067449 |
| 1641404640 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.067416 |
| 1641404700 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.067439 |
| 1641404760 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.067462 |
| 1641404880 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.067464 |
| 1641404940 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.067486 |
| 1641405060 | $0.07 | $0.07 | $0.07 | $0.07 | 90 | $0.067671 |
| 1641405120 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.06769 |
| 1641405180 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.067567 |
| 1641405240 | $0.07 | $0.07 | $0.07 | $0.07 | 25 | $0.067615 |
| 1641405540 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.06762 |
| 1641405600 | $0.07 | $0.08 | $0.07 | $0.08 | 15 | $0.067725 |
| 1641405900 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.067742 |
| 1641405960 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.067752 |
| 1641406020 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.067789 |
| 1641406080 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.067798 |
| 1641406140 | $0.08 | $0.09 | $0.08 | $0.09 | 53 | $0.068587 |
| 1641406200 | $0.09 | $0.09 | $0.09 | $0.09 | 12 | $0.068773 |
| 1641406380 | $0.09 | $0.09 | $0.09 | $0.09 | 32 | $0.069255 |
| 1641406440 | $0.09 | $0.09 | $0.09 | $0.09 | 9 | $0.069386 |
| 1641406620 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.069394 |
| 1641406860 | $0.07 | $0.07 | $0.07 | $0.07 | 18 | $0.069401 |
| 1641407160 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.069403 |
| 1641407220 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.069415 |
| 1641407520 | $0.07 | $0.07 | $0.07 | $0.07 | 8 | $0.069418 |
| 1641407580 | $0.07 | $0.07 | $0.07 | $0.07 | 12 | $0.069423 |
| 1641407760 | $0.08 | $0.08 | $0.08 | $0.08 | 100 | $0.070087 |
| 1641407880 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.0701 |
| 1641408180 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.070106 |
| 1641408240 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.070119 |
| 1641408360 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.070118 |
| 1641408420 | $0.08 | $0.08 | $0.08 | $0.08 | 12 | $0.070192 |
| 1641408480 | $0.08 | $0.08 | $0.08 | $0.08 | 255 | $0.071533 |
| 1641408540 | $0.08 | $0.08 | $0.08 | $0.08 | 8 | $0.071569 |
| 1641408600 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.071599 |
| 1641408660 | $0.09 | $0.10 | $0.09 | $0.10 | 15 | $0.071771 |
| 1641408720 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.071786 |
| 1641408900 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.071796 |
| 1641409320 | $0.08 | $0.08 | $0.07 | $0.07 | 3 | $0.071798 |
| 1641409380 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.071817 |
| 1641409440 | $0.09 | $0.09 | $0.09 | $0.09 | 39 | $0.072183 |
| 1641409500 | $0.09 | $0.10 | $0.09 | $0.10 | 188 | $0.073891 |
| 1641409560 | $0.11 | $0.11 | $0.10 | $0.10 | 4 | $0.073945 |
| 1641409620 | $0.10 | $0.10 | $0.10 | $0.10 | 12 | $0.074091 |
| 1641409680 | $0.09 | $0.09 | $0.09 | $0.09 | 13 | $0.074187 |
| 1641409740 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.074209 |
| 1641409800 | $0.11 | $0.11 | $0.11 | $0.11 | 12 | $0.074407 |
| 1641409860 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.074893 |
| 1641409920 | $0.11 | $0.11 | $0.11 | $0.11 | 197 | $0.077779 |
| 1641409980 | $0.12 | $0.12 | $0.11 | $0.12 | 8 | $0.077911 |
| 1641410040 | $0.12 | $0.13 | $0.12 | $0.13 | 27 | $0.078403 |
| 1641410100 | $0.13 | $0.13 | $0.12 | $0.12 | 27 | $0.078868 |
| 1641410160 | $0.12 | $0.12 | $0.11 | $0.11 | 25 | $0.079279 |
| 1641410220 | $0.13 | $0.14 | $0.13 | $0.13 | 192 | $0.083072 |
| 1641410280 | $0.14 | $0.14 | $0.13 | $0.14 | 89 | $0.084895 |
| 1641410340 | $0.15 | $0.15 | $0.14 | $0.15 | 53 | $0.086116 |
| 1641410400 | $0.15 | $0.15 | $0.14 | $0.14 | 16 | $0.086473 |
| 1641410460 | $0.14 | $0.15 | $0.13 | $0.14 | 13 | $0.086704 |
| 1641410520 | $0.15 | $0.15 | $0.15 | $0.15 | 50 | $0.087796 |
| 1641410580 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.087904 |
| 1641410640 | $0.15 | $0.16 | $0.15 | $0.15 | 113 | $0.090242 |
| 1641410760 | $0.15 | $0.16 | $0.15 | $0.15 | 75 | $0.091702 |
| 1641410820 | $0.15 | $0.15 | $0.13 | $0.13 | 13 | $0.091924 |
| 1641410940 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.09199 |
| 1641411000 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.092046 |
| 1641411060 | $0.15 | $0.15 | $0.13 | $0.13 | 24 | $0.092477 |
| 1641411120 | $0.15 | $0.15 | $0.14 | $0.14 | 64 | $0.093435 |
| 1641411180 | $0.15 | $0.16 | $0.15 | $0.16 | 71 | $0.094848 |
| 1641411240 | $0.16 | $0.18 | $0.16 | $0.17 | 179 | $0.098795 |
| 1641411300 | $0.18 | $0.18 | $0.17 | $0.17 | 54 | $0.100037 |
| 1641411360 | $0.17 | $0.17 | $0.16 | $0.17 | 7 | $0.100171 |
| 1641411420 | $0.16 | $0.16 | $0.16 | $0.16 | 29 | $0.100661 |
| 1641411480 | $0.17 | $0.18 | $0.16 | $0.18 | 108 | $0.102903 |
| 1641411540 | $0.18 | $0.21 | $0.18 | $0.20 | 130 | $0.106065 |
| 1641411600 | $0.21 | $0.22 | $0.20 | $0.22 | 120 | $0.109257 |
| 1641411660 | $0.22 | $0.24 | $0.22 | $0.23 | 144 | $0.113491 |
| 1641411720 | $0.22 | $0.24 | $0.22 | $0.24 | 131 | $0.117414 |
| 1641411780 | $0.25 | $0.27 | $0.25 | $0.27 | 256 | $0.125561 |
| 1641411840 | $0.27 | $0.30 | $0.27 | $0.30 | 566 | $0.142915 |
| 1641411900 | $0.29 | $0.30 | $0.29 | $0.30 | 312 | $0.15177 |
| 1641411960 | $0.30 | $0.32 | $0.30 | $0.32 | 417 | $0.163533 |
| 1641412020 | $0.30 | $0.30 | $0.28 | $0.28 | 3 | $0.163597 |
| 1641412080 | $0.27 | $0.28 | $0.27 | $0.28 | 88 | $0.165298 |
| 1641412140 | $0.27 | $0.27 | $0.24 | $0.25 | 34 | $0.165827 |
| 1641412200 | $0.24 | $0.24 | $0.23 | $0.24 | 19 | $0.166043 |
| 1641412260 | $0.22 | $0.22 | $0.22 | $0.22 | 106 | $0.167001 |
| 1641412320 | $0.21 | $0.24 | $0.21 | $0.24 | 39 | $0.167393 |
| 1641412380 | $0.25 | $0.28 | $0.25 | $0.28 | 25 | $0.167815 |
| 1641412440 | $0.28 | $0.28 | $0.27 | $0.28 | 23 | $0.168223 |
| 1641412500 | $0.27 | $0.30 | $0.27 | $0.29 | 16 | $0.168547 |
| 1641412560 | $0.30 | $0.31 | $0.30 | $0.31 | 21 | $0.169005 |
| 1641412620 | $0.31 | $0.31 | $0.30 | $0.31 | 57 | $0.170255 |
| 1641412680 | $0.30 | $0.30 | $0.29 | $0.29 | 33 | $0.170945 |
| 1641412740 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.170981 |
| 1641412800 | $0.30 | $0.31 | $0.29 | $0.31 | 34 | $0.171686 |
| 1641412860 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.171705 |
| 1641412920 | $0.30 | $0.32 | $0.30 | $0.32 | 132 | $0.17443 |
| 1641412980 | $0.31 | $0.31 | $0.29 | $0.29 | 8 | $0.174595 |
| 1641413040 | $0.30 | $0.32 | $0.30 | $0.32 | 42 | $0.175517 |
| 1641413100 | $0.32 | $0.33 | $0.32 | $0.33 | 136 | $0.17866 |
| 1641413160 | $0.34 | $0.35 | $0.34 | $0.35 | 194 | $0.183416 |
| 1641413220 | $0.36 | $0.40 | $0.36 | $0.39 | 187 | $0.188394 |
| 1641413280 | $0.39 | $0.42 | $0.39 | $0.42 | 67 | $0.190422 |
| 1641413340 | $0.41 | $0.41 | $0.37 | $0.37 | 47 | $0.191639 |
| 1641413400 | $0.38 | $0.42 | $0.38 | $0.42 | 154 | $0.196299 |
| 1641413460 | $0.41 | $0.41 | $0.38 | $0.40 | 38 | $0.197356 |
| 1641413520 | $0.38 | $0.38 | $0.36 | $0.37 | 10 | $0.197602 |
| 1641413580 | $0.35 | $0.36 | $0.35 | $0.35 | 125 | $0.200192 |
| 1641413640 | $0.35 | $0.37 | $0.35 | $0.37 | 58 | $0.201458 |
| 1641413700 | $0.36 | $0.38 | $0.36 | $0.38 | 23 | $0.201991 |
| 1641413760 | $0.38 | $0.38 | $0.36 | $0.36 | 155 | $0.205224 |
| 1641413820 | $0.36 | $0.37 | $0.36 | $0.37 | 3 | $0.205288 |
| 1641413880 | $0.36 | $0.36 | $0.35 | $0.36 | 14 | $0.205568 |
| 1641413940 | $0.38 | $0.38 | $0.37 | $0.37 | 23 | $0.206066 |
| 1641414000 | $0.38 | $0.40 | $0.38 | $0.40 | 156 | $0.20974 |
| 1641414060 | $0.39 | $0.40 | $0.39 | $0.40 | 22 | $0.210269 |
| 1641414120 | $0.40 | $0.41 | $0.39 | $0.39 | 112 | $0.212992 |
| 1641414180 | $0.39 | $0.39 | $0.39 | $0.39 | 6 | $0.213126 |
| 1641414240 | $0.39 | $0.39 | $0.38 | $0.38 | 110 | $0.215532 |
| 1641414300 | $0.39 | $0.41 | $0.39 | $0.41 | 91 | $0.217616 |
| 1641414360 | $0.41 | $0.41 | $0.37 | $0.37 | 16 | $0.217971 |
| 1641414420 | $0.36 | $0.38 | $0.36 | $0.38 | 53 | $0.218982 |
| 1641414480 | $0.41 | $0.41 | $0.41 | $0.41 | 59 | $0.220346 |
| 1641414540 | $0.41 | $0.41 | $0.40 | $0.41 | 53 | $0.221553 |
| 1641414600 | $0.42 | $0.44 | $0.42 | $0.44 | 222 | $0.226893 |
| 1641414660 | $0.43 | $0.43 | $0.40 | $0.41 | 156 | $0.230402 |
| 1641414720 | $0.41 | $0.44 | $0.39 | $0.43 | 89 | $0.232377 |
| 1641414780 | $0.43 | $0.45 | $0.42 | $0.42 | 102 | $0.234703 |
| 1641414840 | $0.42 | $0.44 | $0.42 | $0.44 | 73 | $0.236258 |
| 1641414900 | $0.43 | $0.45 | $0.43 | $0.45 | 237 | $0.241468 |
| 1641414960 | $0.44 | $0.44 | $0.42 | $0.42 | 26 | $0.241976 |
| 1641415020 | $0.41 | $0.41 | $0.39 | $0.39 | 28 | $0.242475 |
| 1641415080 | $0.36 | $0.37 | $0.36 | $0.37 | 35 | $0.24295 |
| 1641415140 | $0.37 | $0.38 | $0.37 | $0.38 | 86 | $0.24417 |
| 1641415260 | $0.38 | $0.39 | $0.38 | $0.39 | 13 | $0.244359 |
| 1641415320 | $0.38 | $0.40 | $0.38 | $0.40 | 80 | $0.245639 |
| 1641415380 | $0.40 | $0.40 | $0.38 | $0.39 | 16 | $0.245876 |
| 1641415440 | $0.40 | $0.40 | $0.39 | $0.39 | 6 | $0.245973 |
| 1641415500 | $0.42 | $0.44 | $0.42 | $0.44 | 40 | $0.246775 |
| 1641415560 | $0.44 | $0.45 | $0.44 | $0.45 | 217 | $0.251278 |
| 1641415620 | $0.44 | $0.46 | $0.44 | $0.44 | 33 | $0.251973 |
| 1641415680 | $0.44 | $0.47 | $0.44 | $0.47 | 92 | $0.253907 |
| 1641415740 | $0.47 | $0.48 | $0.47 | $0.47 | 65 | $0.255333 |
| 1641415800 | $0.48 | $0.48 | $0.45 | $0.48 | 99 | $0.257442 |
| 1641415860 | $0.48 | $0.48 | $0.47 | $0.47 | 29 | $0.258057 |
| 1641415920 | $0.47 | $0.48 | $0.43 | $0.43 | 35 | $0.258794 |
| 1641415980 | $0.43 | $0.44 | $0.42 | $0.44 | 58 | $0.259765 |
| 1641416040 | $0.43 | $0.44 | $0.43 | $0.44 | 40 | $0.260469 |
| 1641416100 | $0.45 | $0.48 | $0.45 | $0.47 | 46 | $0.261369 |
| 1641416160 | $0.47 | $0.50 | $0.47 | $0.49 | 168 | $0.264959 |
| 1641416220 | $0.49 | $0.52 | $0.49 | $0.52 | 331 | $0.272238 |
| 1641416280 | $0.52 | $0.53 | $0.51 | $0.52 | 211 | $0.276955 |
| 1641416340 | $0.52 | $0.52 | $0.50 | $0.52 | 260 | $0.282412 |
| 1641416400 | $0.52 | $0.52 | $0.51 | $0.51 | 7 | $0.282559 |
| 1641416520 | $0.52 | $0.52 | $0.52 | $0.52 | 5 | $0.282664 |
| 1641416580 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.282685 |
| 1641416640 | $0.53 | $0.53 | $0.53 | $0.53 | 25 | $0.283234 |
| 1641416700 | $0.52 | $0.54 | $0.52 | $0.54 | 26 | $0.283825 |
| 1641416760 | $0.55 | $0.55 | $0.55 | $0.55 | 22 | $0.284343 |
| 1641416820 | $0.55 | $0.55 | $0.53 | $0.53 | 13 | $0.284631 |
| 1641416940 | $0.46 | $0.46 | $0.46 | $0.46 | 1 | $0.284647 |
| 1641417240 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.284665 |