UVXY7Jan22C14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY7Jan22C14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.11$0.11$0.11$0.1110$0.11
1641393060$0.08$0.08$0.08$0.081$0.107272
1641393120$0.10$0.10$0.10$0.1060$0.101126
1641393180$0.10$0.10$0.10$0.1012$0.100963
1641393240$0.09$0.09$0.09$0.0922$0.098666
1641393360$0.09$0.09$0.09$0.094$0.098348
1641393420$0.08$0.08$0.07$0.0751$0.092437
1641393540$0.07$0.07$0.07$0.071$0.092298
1641393600$0.08$0.08$0.07$0.078$0.091538
1641393660$0.06$0.06$0.06$0.063$0.090988
1641393720$0.07$0.08$0.07$0.086$0.090561
1641393780$0.08$0.08$0.08$0.08125$0.086204
1641393840$0.08$0.08$0.08$0.0850$0.085325
1641393960$0.08$0.08$0.08$0.082$0.085295
1641394020$0.07$0.07$0.07$0.0725$0.084289
1641394140$0.08$0.08$0.08$0.08100$0.083395
1641394260$0.07$0.07$0.07$0.071$0.083367
1641394440$0.07$0.07$0.07$0.071$0.08334
1641394620$0.06$0.07$0.06$0.073$0.083216
1641394980$0.08$0.08$0.08$0.0810$0.083151
1641395160$0.07$0.07$0.07$0.0713$0.082814
1641395220$0.06$0.06$0.06$0.0650$0.08077
1641395460$0.06$0.06$0.06$0.061$0.080733
1641395580$0.07$0.07$0.06$0.0621$0.080327
1641395640$0.07$0.07$0.07$0.074$0.080256
1641395700$0.06$0.06$0.06$0.065$0.080084
1641395820$0.06$0.06$0.06$0.061$0.08005
1641396180$0.06$0.07$0.06$0.0713$0.079817
1641396240$0.06$0.06$0.05$0.0512$0.079398
1641396300$0.05$0.05$0.05$0.0510$0.078928
1641396420$0.06$0.06$0.05$0.0511$0.078443
1641396540$0.06$0.06$0.06$0.061$0.078414
1641396600$0.06$0.06$0.06$0.067$0.078214
1641397320$0.06$0.06$0.06$0.064$0.078101
1641397440$0.06$0.06$0.06$0.0610$0.077826
1641397500$0.05$0.05$0.05$0.0510$0.07741
1641397620$0.06$0.06$0.06$0.062$0.077358
1641397860$0.06$0.06$0.06$0.061$0.077332
1641397920$0.05$0.05$0.05$0.051$0.077291
1641398940$0.07$0.07$0.07$0.0715$0.077132
1641399780$0.06$0.06$0.06$0.061$0.077107
1641400020$0.06$0.06$0.06$0.0628$0.076438
1641400200$0.06$0.06$0.06$0.063$0.076369
1641400740$0.06$0.06$0.06$0.063$0.076301
1641401160$0.07$0.07$0.07$0.0710$0.076215
1641401880$0.06$0.06$0.06$0.066$0.076084
1641402120$0.05$0.05$0.05$0.05144$0.071825
1641402300$0.06$0.06$0.06$0.062$0.071798
1641402540$0.06$0.06$0.06$0.061$0.071785
1641402660$0.05$0.05$0.05$0.055$0.071662
1641403260$0.05$0.05$0.05$0.059$0.071446
1641403740$0.05$0.05$0.05$0.0510$0.07121
1641403860$0.04$0.04$0.04$0.044$0.071073
1641403980$0.05$0.05$0.05$0.054$0.070981
1641404100$0.05$0.05$0.04$0.0460$0.069488
1641404160$0.05$0.05$0.05$0.05101$0.067662
1641404220$0.05$0.05$0.05$0.0513$0.067451
1641404340$0.06$0.06$0.06$0.061$0.067445
1641404400$0.07$0.07$0.07$0.072$0.067449
1641404460$0.07$0.07$0.07$0.073$0.067456
1641404580$0.06$0.06$0.06$0.061$0.067449
1641404640$0.06$0.06$0.06$0.065$0.067416
1641404700$0.07$0.07$0.07$0.0710$0.067439
1641404760$0.07$0.07$0.07$0.0710$0.067462
1641404880$0.07$0.07$0.07$0.071$0.067464
1641404940$0.07$0.07$0.07$0.0710$0.067486
1641405060$0.07$0.07$0.07$0.0790$0.067671
1641405120$0.07$0.07$0.07$0.0710$0.06769
1641405180$0.06$0.06$0.06$0.0620$0.067567
1641405240$0.07$0.07$0.07$0.0725$0.067615
1641405540$0.07$0.07$0.07$0.073$0.06762
1641405600$0.07$0.08$0.07$0.0815$0.067725
1641405900$0.07$0.07$0.07$0.0710$0.067742
1641405960$0.08$0.08$0.08$0.081$0.067752
1641406020$0.08$0.08$0.08$0.084$0.067789
1641406080$0.08$0.08$0.08$0.081$0.067798
1641406140$0.08$0.09$0.08$0.0953$0.068587
1641406200$0.09$0.09$0.09$0.0912$0.068773
1641406380$0.09$0.09$0.09$0.0932$0.069255
1641406440$0.09$0.09$0.09$0.099$0.069386
1641406620$0.08$0.08$0.08$0.081$0.069394
1641406860$0.07$0.07$0.07$0.0718$0.069401
1641407160$0.07$0.07$0.07$0.073$0.069403
1641407220$0.07$0.07$0.07$0.0730$0.069415
1641407520$0.07$0.07$0.07$0.078$0.069418
1641407580$0.07$0.07$0.07$0.0712$0.069423
1641407760$0.08$0.08$0.08$0.08100$0.070087
1641407880$0.08$0.08$0.08$0.082$0.0701
1641408180$0.08$0.08$0.08$0.081$0.070106
1641408240$0.08$0.08$0.08$0.082$0.070119
1641408360$0.07$0.07$0.07$0.072$0.070118
1641408420$0.08$0.08$0.08$0.0812$0.070192
1641408480$0.08$0.08$0.08$0.08255$0.071533
1641408540$0.08$0.08$0.08$0.088$0.071569
1641408600$0.09$0.09$0.09$0.093$0.071599
1641408660$0.09$0.10$0.09$0.1015$0.071771
1641408720$0.10$0.10$0.10$0.101$0.071786
1641408900$0.09$0.09$0.09$0.091$0.071796
1641409320$0.08$0.08$0.07$0.073$0.071798
1641409380$0.09$0.09$0.09$0.092$0.071817
1641409440$0.09$0.09$0.09$0.0939$0.072183
1641409500$0.09$0.10$0.09$0.10188$0.073891
1641409560$0.11$0.11$0.10$0.104$0.073945
1641409620$0.10$0.10$0.10$0.1012$0.074091
1641409680$0.09$0.09$0.09$0.0913$0.074187
1641409740$0.09$0.09$0.09$0.093$0.074209
1641409800$0.11$0.11$0.11$0.1112$0.074407
1641409860$0.11$0.11$0.11$0.1130$0.074893
1641409920$0.11$0.11$0.11$0.11197$0.077779
1641409980$0.12$0.12$0.11$0.128$0.077911
1641410040$0.12$0.13$0.12$0.1327$0.078403
1641410100$0.13$0.13$0.12$0.1227$0.078868
1641410160$0.12$0.12$0.11$0.1125$0.079279
1641410220$0.13$0.14$0.13$0.13192$0.083072
1641410280$0.14$0.14$0.13$0.1489$0.084895
1641410340$0.15$0.15$0.14$0.1553$0.086116
1641410400$0.15$0.15$0.14$0.1416$0.086473
1641410460$0.14$0.15$0.13$0.1413$0.086704
1641410520$0.15$0.15$0.15$0.1550$0.087796
1641410580$0.15$0.15$0.15$0.155$0.087904
1641410640$0.15$0.16$0.15$0.15113$0.090242
1641410760$0.15$0.16$0.15$0.1575$0.091702
1641410820$0.15$0.15$0.13$0.1313$0.091924
1641410940$0.16$0.16$0.16$0.163$0.09199
1641411000$0.15$0.15$0.15$0.153$0.092046
1641411060$0.15$0.15$0.13$0.1324$0.092477
1641411120$0.15$0.15$0.14$0.1464$0.093435
1641411180$0.15$0.16$0.15$0.1671$0.094848
1641411240$0.16$0.18$0.16$0.17179$0.098795
1641411300$0.18$0.18$0.17$0.1754$0.100037
1641411360$0.17$0.17$0.16$0.177$0.100171
1641411420$0.16$0.16$0.16$0.1629$0.100661
1641411480$0.17$0.18$0.16$0.18108$0.102903
1641411540$0.18$0.21$0.18$0.20130$0.106065
1641411600$0.21$0.22$0.20$0.22120$0.109257
1641411660$0.22$0.24$0.22$0.23144$0.113491
1641411720$0.22$0.24$0.22$0.24131$0.117414
1641411780$0.25$0.27$0.25$0.27256$0.125561
1641411840$0.27$0.30$0.27$0.30566$0.142915
1641411900$0.29$0.30$0.29$0.30312$0.15177
1641411960$0.30$0.32$0.30$0.32417$0.163533
1641412020$0.30$0.30$0.28$0.283$0.163597
1641412080$0.27$0.28$0.27$0.2888$0.165298
1641412140$0.27$0.27$0.24$0.2534$0.165827
1641412200$0.24$0.24$0.23$0.2419$0.166043
1641412260$0.22$0.22$0.22$0.22106$0.167001
1641412320$0.21$0.24$0.21$0.2439$0.167393
1641412380$0.25$0.28$0.25$0.2825$0.167815
1641412440$0.28$0.28$0.27$0.2823$0.168223
1641412500$0.27$0.30$0.27$0.2916$0.168547
1641412560$0.30$0.31$0.30$0.3121$0.169005
1641412620$0.31$0.31$0.30$0.3157$0.170255
1641412680$0.30$0.30$0.29$0.2933$0.170945
1641412740$0.28$0.28$0.28$0.282$0.170981
1641412800$0.30$0.31$0.29$0.3134$0.171686
1641412860$0.29$0.29$0.29$0.291$0.171705
1641412920$0.30$0.32$0.30$0.32132$0.17443
1641412980$0.31$0.31$0.29$0.298$0.174595
1641413040$0.30$0.32$0.30$0.3242$0.175517
1641413100$0.32$0.33$0.32$0.33136$0.17866
1641413160$0.34$0.35$0.34$0.35194$0.183416
1641413220$0.36$0.40$0.36$0.39187$0.188394
1641413280$0.39$0.42$0.39$0.4267$0.190422
1641413340$0.41$0.41$0.37$0.3747$0.191639
1641413400$0.38$0.42$0.38$0.42154$0.196299
1641413460$0.41$0.41$0.38$0.4038$0.197356
1641413520$0.38$0.38$0.36$0.3710$0.197602
1641413580$0.35$0.36$0.35$0.35125$0.200192
1641413640$0.35$0.37$0.35$0.3758$0.201458
1641413700$0.36$0.38$0.36$0.3823$0.201991
1641413760$0.38$0.38$0.36$0.36155$0.205224
1641413820$0.36$0.37$0.36$0.373$0.205288
1641413880$0.36$0.36$0.35$0.3614$0.205568
1641413940$0.38$0.38$0.37$0.3723$0.206066
1641414000$0.38$0.40$0.38$0.40156$0.20974
1641414060$0.39$0.40$0.39$0.4022$0.210269
1641414120$0.40$0.41$0.39$0.39112$0.212992
1641414180$0.39$0.39$0.39$0.396$0.213126
1641414240$0.39$0.39$0.38$0.38110$0.215532
1641414300$0.39$0.41$0.39$0.4191$0.217616
1641414360$0.41$0.41$0.37$0.3716$0.217971
1641414420$0.36$0.38$0.36$0.3853$0.218982
1641414480$0.41$0.41$0.41$0.4159$0.220346
1641414540$0.41$0.41$0.40$0.4153$0.221553
1641414600$0.42$0.44$0.42$0.44222$0.226893
1641414660$0.43$0.43$0.40$0.41156$0.230402
1641414720$0.41$0.44$0.39$0.4389$0.232377
1641414780$0.43$0.45$0.42$0.42102$0.234703
1641414840$0.42$0.44$0.42$0.4473$0.236258
1641414900$0.43$0.45$0.43$0.45237$0.241468
1641414960$0.44$0.44$0.42$0.4226$0.241976
1641415020$0.41$0.41$0.39$0.3928$0.242475
1641415080$0.36$0.37$0.36$0.3735$0.24295
1641415140$0.37$0.38$0.37$0.3886$0.24417
1641415260$0.38$0.39$0.38$0.3913$0.244359
1641415320$0.38$0.40$0.38$0.4080$0.245639
1641415380$0.40$0.40$0.38$0.3916$0.245876
1641415440$0.40$0.40$0.39$0.396$0.245973
1641415500$0.42$0.44$0.42$0.4440$0.246775
1641415560$0.44$0.45$0.44$0.45217$0.251278
1641415620$0.44$0.46$0.44$0.4433$0.251973
1641415680$0.44$0.47$0.44$0.4792$0.253907
1641415740$0.47$0.48$0.47$0.4765$0.255333
1641415800$0.48$0.48$0.45$0.4899$0.257442
1641415860$0.48$0.48$0.47$0.4729$0.258057
1641415920$0.47$0.48$0.43$0.4335$0.258794
1641415980$0.43$0.44$0.42$0.4458$0.259765
1641416040$0.43$0.44$0.43$0.4440$0.260469
1641416100$0.45$0.48$0.45$0.4746$0.261369
1641416160$0.47$0.50$0.47$0.49168$0.264959
1641416220$0.49$0.52$0.49$0.52331$0.272238
1641416280$0.52$0.53$0.51$0.52211$0.276955
1641416340$0.52$0.52$0.50$0.52260$0.282412
1641416400$0.52$0.52$0.51$0.517$0.282559
1641416520$0.52$0.52$0.52$0.525$0.282664
1641416580$0.51$0.51$0.51$0.511$0.282685
1641416640$0.53$0.53$0.53$0.5325$0.283234
1641416700$0.52$0.54$0.52$0.5426$0.283825
1641416760$0.55$0.55$0.55$0.5522$0.284343
1641416820$0.55$0.55$0.53$0.5313$0.284631
1641416940$0.46$0.46$0.46$0.461$0.284647
1641417240$0.49$0.49$0.49$0.491$0.284665