UVXY7Jan22C14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY7Jan22C14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.50$0.50$0.44$0.45136$0.463455
1641479460$0.47$0.47$0.42$0.45208$0.457209
1641479520$0.45$0.47$0.42$0.4263$0.455577
1641479580$0.42$0.42$0.38$0.3837$0.452049
1641479640$0.36$0.38$0.32$0.3260$0.437539
1641479700$0.29$0.30$0.28$0.3035$0.428497
1641479760$0.28$0.28$0.26$0.26211$0.385253
1641479820$0.25$0.26$0.24$0.24154$0.361327
1641479880$0.24$0.24$0.22$0.24104$0.348759
1641479940$0.24$0.24$0.24$0.24151$0.33459
1641480000$0.24$0.25$0.24$0.2462$0.329868
1641480060$0.24$0.27$0.24$0.27156$0.321931
1641480120$0.27$0.28$0.26$0.27186$0.316327
1641480180$0.25$0.26$0.25$0.2611$0.31587
1641480240$0.28$0.28$0.28$0.2819$0.315442
1641480300$0.28$0.31$0.27$0.31238$0.311135
1641480360$0.29$0.31$0.29$0.3123$0.311084
1641480420$0.32$0.34$0.32$0.3471$0.311672
1641480480$0.34$0.35$0.32$0.3427$0.312049
1641480540$0.36$0.37$0.36$0.3710$0.312303
1641480600$0.37$0.40$0.37$0.4045$0.314195
1641480660$0.40$0.40$0.37$0.3754$0.316205
1641480720$0.35$0.36$0.35$0.35248$0.320268
1641480780$0.34$0.35$0.34$0.3438$0.320651
1641480840$0.34$0.40$0.34$0.40103$0.323906
1641480900$0.42$0.42$0.39$0.39156$0.329328
1641480960$0.39$0.43$0.39$0.42287$0.337213
1641481020$0.43$0.44$0.43$0.44123$0.341342
1641481080$0.43$0.46$0.43$0.461,016$0.366999
1641481140$0.43$0.44$0.42$0.42107$0.368518
1641481200$0.42$0.48$0.40$0.48313$0.374912
1641481260$0.48$0.48$0.46$0.47221$0.379328
1641481320$0.48$0.49$0.45$0.49190$0.383057
1641481380$0.48$0.49$0.46$0.47146$0.385821
1641481440$0.45$0.49$0.45$0.49381$0.390641
1641481500$0.50$0.50$0.48$0.5050$0.391606
1641481560$0.49$0.49$0.47$0.48273$0.395853
1641481620$0.48$0.49$0.44$0.46569$0.402796
1641481680$0.44$0.45$0.41$0.42349$0.404207
1641481740$0.42$0.44$0.42$0.44237$0.404976
1641481800$0.45$0.47$0.45$0.46223$0.406674
1641481860$0.48$0.50$0.48$0.50174$0.408682
1641481920$0.50$0.51$0.49$0.4938$0.409166
1641481980$0.51$0.51$0.45$0.45272$0.411705
1641482040$0.44$0.44$0.39$0.40937$0.411017
1641482100$0.41$0.41$0.36$0.3611$0.410985
1641482160$0.37$0.37$0.35$0.35242$0.409315
1641482220$0.34$0.34$0.33$0.3440$0.408988
1641482280$0.33$0.38$0.33$0.38118$0.408146
1641482340$0.39$0.42$0.39$0.425$0.408139
1641482400$0.43$0.43$0.40$0.40105$0.408207
1641482460$0.37$0.38$0.35$0.3813$0.408151
1641482520$0.41$0.41$0.41$0.411$0.408151
1641482580$0.35$0.36$0.35$0.363$0.408133
1641482640$0.37$0.37$0.33$0.3417$0.408013
1641482700$0.32$0.32$0.29$0.2956$0.407431
1641482760$0.29$0.29$0.27$0.27128$0.405768
1641482820$0.27$0.28$0.27$0.2827$0.405374
1641482880$0.27$0.29$0.27$0.29114$0.403874
1641482940$0.29$0.30$0.29$0.3074$0.402995
1641483000$0.30$0.30$0.27$0.2737$0.40252
1641483060$0.27$0.27$0.25$0.2639$0.40191
1641483120$0.25$0.26$0.23$0.25206$0.39863
1641483180$0.25$0.25$0.23$0.2322$0.398281
1641483240$0.23$0.24$0.23$0.2429$0.397799
1641483300$0.25$0.25$0.24$0.2445$0.397116
1641483420$0.27$0.27$0.25$0.25117$0.395598
1641483480$0.25$0.25$0.25$0.252$0.395569
1641483540$0.24$0.24$0.24$0.241$0.395553
1641483600$0.24$0.24$0.23$0.234$0.395489
1641483660$0.24$0.25$0.24$0.2523$0.395139
1641483720$0.25$0.25$0.25$0.251$0.395125
1641483780$0.25$0.25$0.25$0.2520$0.394835
1641483840$0.25$0.25$0.25$0.25100$0.393402
1641483900$0.24$0.25$0.24$0.254$0.393343
1641483960$0.22$0.22$0.22$0.2215$0.393086
1641484020$0.22$0.22$0.20$0.20324$0.387412
1641484080$0.19$0.20$0.19$0.2022$0.387
1641484140$0.19$0.20$0.17$0.17117$0.384805
1641484200$0.17$0.19$0.17$0.1928$0.384266
1641484260$0.19$0.20$0.19$0.20396$0.377285
1641484320$0.20$0.21$0.19$0.2033$0.376744
1641484380$0.19$0.20$0.19$0.1991$0.375227
1641484440$0.20$0.20$0.20$0.204$0.375165
1641484500$0.20$0.20$0.20$0.2037$0.374585
1641484620$0.19$0.19$0.19$0.197$0.37447
1641484680$0.17$0.18$0.16$0.1861$0.373364
1641484740$0.18$0.19$0.18$0.196$0.373265
1641484800$0.20$0.20$0.20$0.201$0.37325
1641484860$0.20$0.21$0.20$0.2156$0.372437
1641484920$0.23$0.23$0.23$0.2315$0.372249
1641485040$0.22$0.23$0.22$0.236$0.372172
1641485100$0.25$0.25$0.25$0.251$0.372162
1641485160$0.21$0.22$0.21$0.226$0.372077
1641485220$0.22$0.22$0.22$0.225$0.37201
1641485280$0.23$0.23$0.23$0.231$0.371997
1641485340$0.22$0.22$0.20$0.2123$0.37167
1641485400$0.21$0.21$0.21$0.215$0.371599
1641485460$0.20$0.20$0.20$0.202$0.371569
1641485580$0.21$0.21$0.21$0.211$0.371555
1641485640$0.20$0.20$0.20$0.2010$0.371404
1641485700$0.20$0.20$0.18$0.18131$0.369238
1641485760$0.19$0.19$0.19$0.195$0.36916
1641485820$0.20$0.20$0.20$0.201$0.369146
1641485880$0.20$0.20$0.20$0.202$0.369116
1641486000$0.22$0.23$0.22$0.2332$0.368721
1641486120$0.22$0.22$0.22$0.2210$0.368592
1641486180$0.23$0.23$0.23$0.2395$0.367464
1641486240$0.22$0.22$0.22$0.2275$0.366522
1641486300$0.22$0.23$0.22$0.238$0.366426
1641486660$0.24$0.24$0.24$0.245$0.366372
1641486720$0.25$0.25$0.23$0.234$0.366329
1641486780$0.25$0.26$0.24$0.26141$0.364934
1641486900$0.24$0.24$0.24$0.242$0.364913
1641486960$0.23$0.23$0.23$0.232$0.36489
1641487080$0.23$0.23$0.23$0.234$0.364845
1641487140$0.23$0.24$0.23$0.244$0.364802
1641487260$0.23$0.23$0.23$0.235$0.364746
1641487320$0.22$0.22$0.22$0.224$0.364697
1641487560$0.24$0.24$0.24$0.242$0.364676
1641487620$0.23$0.23$0.22$0.2251$0.364061
1641487740$0.23$0.23$0.21$0.2316$0.363864
1641487860$0.23$0.24$0.23$0.2325$0.363587
1641487920$0.24$0.24$0.24$0.244$0.363546
1641487980$0.22$0.22$0.22$0.227$0.363463
1641488040$0.21$0.21$0.21$0.2112$0.36331
1641488220$0.20$0.20$0.20$0.201$0.363296
1641488520$0.21$0.21$0.21$0.211$0.363283
1641488580$0.21$0.21$0.21$0.2130$0.362902
1641488640$0.21$0.21$0.21$0.2112$0.36275
1641488700$0.22$0.22$0.21$0.2222$0.362483
1641488760$0.22$0.22$0.22$0.225$0.362424
1641488820$0.22$0.22$0.22$0.221$0.362412
1641488880$0.20$0.20$0.20$0.2073$0.361439
1641489120$0.21$0.21$0.21$0.215$0.361376
1641489180$0.19$0.19$0.19$0.195$0.361306
1641489300$0.20$0.21$0.20$0.2029$0.360927
1641489360$0.21$0.21$0.21$0.2110$0.360803
1641489420$0.20$0.20$0.20$0.20159$0.35874
1641489480$0.21$0.22$0.21$0.2228$0.358407
1641489600$0.22$0.22$0.22$0.221$0.358396
1641489780$0.20$0.20$0.20$0.2010$0.358269
1641489840$0.21$0.21$0.21$0.212$0.358245
1641489900$0.21$0.21$0.20$0.2014$0.358074
1641489960$0.19$0.19$0.19$0.191$0.358061
1641490020$0.20$0.20$0.20$0.205$0.357997
1641490140$0.19$0.19$0.18$0.185$0.357926
1641490260$0.20$0.20$0.20$0.2016$0.357724
1641490380$0.20$0.21$0.19$0.2133$0.357315
1641490440$0.20$0.20$0.20$0.205$0.357252
1641490500$0.19$0.21$0.19$0.2121$0.356996
1641490620$0.19$0.19$0.19$0.1960$0.3562
1641490680$0.19$0.19$0.19$0.1920$0.355937
1641490860$0.19$0.19$0.19$0.192$0.355911
1641490920$0.16$0.16$0.16$0.161$0.355895
1641490980$0.16$0.16$0.16$0.161$0.355879
1641491040$0.15$0.15$0.15$0.1525$0.355472
1641491100$0.14$0.15$0.14$0.14121$0.353431
1641491160$0.14$0.14$0.14$0.1416$0.353164
1641491220$0.14$0.15$0.14$0.156$0.353065
1641491340$0.16$0.17$0.16$0.1754$0.352254
1641491400$0.18$0.18$0.18$0.182$0.352227
1641491640$0.19$0.19$0.19$0.192$0.352202
1641491700$0.19$0.19$0.19$0.19101$0.350936
1641491940$0.20$0.20$0.20$0.203$0.350901
1641492000$0.21$0.21$0.21$0.211$0.35089
1641492060$0.21$0.21$0.21$0.215$0.350836
1641492420$0.21$0.21$0.21$0.215$0.350781
1641492660$0.19$0.19$0.19$0.192$0.350757
1641492720$0.19$0.19$0.19$0.191$0.350744
1641492900$0.21$0.21$0.21$0.215$0.35069
1641492960$0.21$0.23$0.21$0.23104$0.349722
1641493020$0.24$0.24$0.24$0.2410$0.349639
1641493140$0.23$0.23$0.23$0.234$0.349602
1641493380$0.25$0.25$0.25$0.2551$0.349215
1641493440$0.27$0.27$0.27$0.2711$0.349149
1641493500$0.27$0.29$0.27$0.2828$0.349014
1641493560$0.29$0.29$0.27$0.2711$0.34895
1641493620$0.27$0.28$0.27$0.2824$0.348808
1641493680$0.28$0.28$0.27$0.2721$0.348683
1641493740$0.29$0.29$0.29$0.293$0.34867
1641493860$0.29$0.29$0.29$0.291$0.348666
1641493920$0.29$0.30$0.29$0.3011$0.348618
1641493980$0.29$0.30$0.29$0.302$0.348609
1641494040$0.30$0.30$0.30$0.302$0.348602
1641494160$0.28$0.28$0.27$0.2722$0.348473
1641494220$0.26$0.26$0.26$0.2615$0.348373
1641494280$0.29$0.29$0.29$0.295$0.348351
1641494520$0.27$0.27$0.27$0.271$0.348346
1641494580$0.25$0.26$0.25$0.2651$0.348007
1641494640$0.26$0.26$0.26$0.265$0.347974
1641494700$0.27$0.28$0.27$0.276$0.34794
1641494760$0.27$0.27$0.25$0.2519$0.347827
1641494820$0.25$0.25$0.25$0.251$0.34782
1641494880$0.24$0.24$0.24$0.2411$0.347732
1641494940$0.25$0.26$0.25$0.262$0.347718
1641495060$0.27$0.27$0.26$0.263$0.347699
1641495480$0.25$0.25$0.25$0.252$0.347684
1641495600$0.24$0.24$0.24$0.2450$0.347284
1641495660$0.26$0.26$0.26$0.261$0.347277
1641495840$0.29$0.30$0.29$0.3041$0.34711
1641495900$0.30$0.31$0.30$0.3030$0.347012
1641495960$0.31$0.31$0.31$0.311$0.347009
1641496080$0.29$0.29$0.28$0.2852$0.34679
1641496140$0.25$0.25$0.25$0.25150$0.345731
1641496200$0.21$0.22$0.21$0.222$0.345712
1641496320$0.27$0.27$0.27$0.272$0.345701
1641496440$0.27$0.27$0.27$0.271$0.345695
1641496500$0.27$0.27$0.27$0.275$0.345668
1641496620$0.26$0.26$0.24$0.2411$0.345585
1641496800$0.26$0.26$0.26$0.261$0.345578
1641496860$0.27$0.28$0.27$0.283$0.345563
1641497100$0.25$0.25$0.25$0.255$0.345528
1641497340$0.26$0.26$0.26$0.2610$0.345466
1641497460$0.25$0.25$0.25$0.251$0.345459
1641497640$0.26$0.26$0.25$0.253$0.34544
1641497700$0.24$0.24$0.24$0.245$0.345402
1641497760$0.25$0.25$0.25$0.255$0.345367
1641497880$0.24$0.24$0.24$0.243$0.345344
1641498000$0.22$0.22$0.22$0.221$0.345335
1641498120$0.23$0.23$0.23$0.231$0.345327
1641498240$0.25$0.25$0.25$0.251$0.34532
1641498420$0.19$0.19$0.19$0.191$0.345308
1641498480$0.22$0.22$0.22$0.221$0.345299
1641498600$0.20$0.20$0.20$0.202$0.345278
1641498720$0.20$0.20$0.20$0.2010$0.345173
1641498780$0.21$0.21$0.21$0.211$0.345163
1641498840$0.19$0.19$0.19$0.1920$0.344938
1641498900$0.18$0.18$0.18$0.185$0.344879
1641498960$0.17$0.17$0.17$0.1710$0.344752
1641499080$0.17$0.17$0.17$0.171$0.344739
1641499200$0.19$0.19$0.19$0.191$0.344728
1641499260$0.18$0.18$0.18$0.184$0.344681
1641499500$0.16$0.16$0.16$0.165$0.344614
1641499560$0.16$0.16$0.16$0.1620$0.344347
1641499620$0.17$0.19$0.17$0.197$0.344267
1641499680$0.18$0.18$0.18$0.182$0.344243
1641499860$0.18$0.18$0.18$0.1810$0.344124
1641499920$0.19$0.19$0.19$0.191$0.344113
1641499980$0.19$0.19$0.19$0.192$0.344091
1641500100$0.22$0.23$0.21$0.2353$0.343619
1641500160$0.24$0.24$0.24$0.241$0.343612
1641500220$0.24$0.24$0.23$0.23302$0.341202
1641500340$0.23$0.23$0.23$0.231$0.341195
1641500640$0.25$0.26$0.25$0.259$0.341138
1641500700$0.25$0.25$0.25$0.2552$0.340806
1641500820$0.25$0.25$0.25$0.254$0.340781
1641500880$0.24$0.24$0.24$0.2432$0.340556
1641500940$0.23$0.24$0.23$0.243$0.340534
1641501000$0.23$0.23$0.23$0.231$0.340526
1641501060$0.25$0.25$0.24$0.243$0.340506
1641501120$0.26$0.26$0.26$0.262$0.340495
1641501180$0.26$0.26$0.26$0.2625$0.340355
1641501240$0.27$0.27$0.26$0.262$0.340344
1641501300$0.27$0.28$0.27$0.282$0.340335
1641501360$0.28$0.29$0.28$0.2844$0.340153
1641501420$0.29$0.29$0.29$0.2914$0.340104
1641501480$0.27$0.29$0.27$0.29106$0.339594
1641501540$0.29$0.30$0.29$0.2911$0.339559
1641501600$0.30$0.31$0.30$0.3110$0.339533
1641501660$0.30$0.31$0.30$0.304$0.339523
1641501720$0.29$0.30$0.29$0.307$0.339502
1641501780$0.27$0.27$0.27$0.271$0.339498
1641501840$0.27$0.27$0.27$0.274$0.339479
1641501900$0.27$0.27$0.27$0.271$0.339474
1641501960$0.28$0.30$0.28$0.2817$0.339418
1641502080$0.29$0.29$0.29$0.2926$0.33933
1641502140$0.29$0.29$0.29$0.298$0.339303
1641502200$0.28$0.29$0.27$0.2941$0.339144
1641502260$0.27$0.28$0.27$0.2810$0.339102
1641502320$0.28$0.28$0.27$0.2760$0.338827
1641502380$0.28$0.28$0.26$0.2623$0.338713
1641502440$0.27$0.28$0.27$0.2827$0.338603
1641502500$0.29$0.30$0.29$0.30129$0.338202
1641502560$0.31$0.31$0.26$0.2691$0.337991
1641502620$0.27$0.27$0.23$0.24289$0.336453
1641502680$0.23$0.24$0.23$0.24100$0.335779
1641502740$0.24$0.26$0.23$0.2666$0.335416
1641502800$0.20$0.22$0.20$0.2221$0.33524
1641502920$0.26$0.26$0.26$0.266$0.335211
1641503160$0.26$0.26$0.26$0.2681$0.33482
1641503340$0.27$0.27$0.27$0.279$0.334782
1641503460$0.27$0.27$0.24$0.2420$0.334684