UVXY7Jan22C14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. BATS
  2. >
  3. UVXY
  4. >
  5. Option Chain
  6. >
  7. UVXY7Jan22C14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641589680$0.01$0.01$0.01$0.01500$0.085006
1641589620$0.01$0.01$0.01$0.0110$0.087023
1641589440$0.01$0.01$0.01$0.011$0.087064
1641589200$0.01$0.01$0.01$0.011$0.087068
1641589020$0.01$0.01$0.01$0.016$0.087073
1641588900$0.01$0.01$0.01$0.011$0.087097
1641588000$0.01$0.01$0.01$0.01113$0.087102
1641587820$0.01$0.01$0.01$0.0135$0.087573
1641587700$0.01$0.01$0.01$0.0115$0.087721
1641587520$0.01$0.01$0.01$0.012$0.087784
1641587460$0.02$0.02$0.01$0.0118$0.087792
1641587400$0.01$0.01$0.01$0.015$0.087868
1641587340$0.02$0.02$0.02$0.0215$0.087889
1641587280$0.01$0.01$0.01$0.0121$0.087945
1641586800$0.01$0.01$0.01$0.0110$0.088034
1641586620$0.01$0.01$0.01$0.0110$0.088076
1641586380$0.02$0.02$0.02$0.021$0.088119
1641586320$0.02$0.02$0.02$0.021$0.088123
1641586260$0.02$0.02$0.02$0.0210$0.088126
1641586080$0.01$0.01$0.01$0.018$0.088164
1641586020$0.01$0.01$0.01$0.011$0.088198
1641585960$0.01$0.02$0.01$0.01139$0.088202
1641585900$0.01$0.01$0.01$0.013$0.088798
1641585780$0.01$0.01$0.01$0.01100$0.088811
1641585720$0.01$0.01$0.01$0.015$0.089247
1641585480$0.02$0.02$0.02$0.026$0.089269
1641585300$0.02$0.02$0.02$0.0213$0.089292
1641585240$0.01$0.02$0.01$0.0286$0.089342
1641585180$0.01$0.01$0.01$0.0110$0.089721
1641585120$0.01$0.01$0.01$0.018$0.089766
1641585000$0.02$0.02$0.02$0.021$0.089801
1641584940$0.02$0.02$0.01$0.0121$0.089805
1641584880$0.01$0.02$0.01$0.024$0.089898
1641584760$0.01$0.01$0.01$0.011$0.089914
1641584700$0.02$0.02$0.02$0.021$0.089919
1641584640$0.01$0.01$0.01$0.012$0.089922
1641584520$0.01$0.01$0.01$0.0156$0.089931
1641584340$0.02$0.02$0.02$0.0215$0.090182
1641584220$0.02$0.02$0.01$0.01176$0.090241
1641584160$0.02$0.02$0.02$0.0211$0.090957
1641584040$0.02$0.02$0.02$0.021$0.091001
1641583920$0.02$0.02$0.02$0.022$0.091005
1641583860$0.02$0.02$0.02$0.023$0.091013
1641583740$0.03$0.03$0.02$0.033$0.091025
1641583680$0.02$0.02$0.02$0.026$0.091036
1641583620$0.02$0.02$0.02$0.021$0.09106
1641583560$0.03$0.03$0.02$0.0226$0.091064
1641583500$0.03$0.03$0.02$0.03318$0.091155
1641583440$0.03$0.03$0.03$0.0330$0.09228
1641583380$0.01$0.03$0.01$0.0315$0.092388
1641583260$0.03$0.03$0.03$0.0317$0.092447
1641583080$0.02$0.02$0.02$0.0224$0.092508
1641582960$0.03$0.03$0.03$0.035$0.09261
1641582720$0.02$0.02$0.02$0.0220$0.092628
1641582660$0.02$0.03$0.02$0.0320$0.092712
1641582480$0.02$0.03$0.02$0.03110$0.092791
1641582420$0.02$0.02$0.02$0.023$0.093202
1641582360$0.03$0.03$0.03$0.0310$0.093215
1641582300$0.03$0.03$0.03$0.0355$0.093252
1641582240$0.03$0.03$0.02$0.0316$0.093457
1641582120$0.02$0.03$0.02$0.0263$0.093518
1641582060$0.03$0.03$0.02$0.02152$0.093784
1641582000$0.03$0.03$0.02$0.03136$0.094364
1641581940$0.03$0.03$0.03$0.0332$0.094906
1641581880$0.02$0.02$0.02$0.022$0.095031
1641581820$0.03$0.03$0.03$0.033$0.09504
1641581700$0.03$0.03$0.03$0.031$0.095052
1641581640$0.03$0.03$0.03$0.033$0.095056
1641581580$0.02$0.02$0.02$0.025$0.095067
1641581400$0.03$0.03$0.03$0.0310$0.09509
1641581340$0.02$0.03$0.02$0.0325$0.095129
1641580920$0.02$0.02$0.02$0.021$0.095236
1641580860$0.02$0.03$0.02$0.0362$0.095241
1641580440$0.05$0.05$0.05$0.051$0.095487
1641580380$0.03$0.03$0.02$0.0219$0.09549
1641580140$0.04$0.04$0.04$0.0410$0.095574
1641579960$0.03$0.03$0.03$0.037$0.095608
1641579720$0.03$0.03$0.02$0.0230$0.095636
1641579660$0.03$0.03$0.03$0.0328$0.095759
1641579540$0.03$0.03$0.03$0.032$0.095872
1641579480$0.04$0.04$0.04$0.0475$0.09588
1641579420$0.03$0.03$0.03$0.031$0.096137
1641579360$0.03$0.03$0.03$0.031$0.096141
1641579300$0.03$0.03$0.03$0.031$0.096145
1641579240$0.03$0.03$0.03$0.035$0.096149
1641579120$0.03$0.03$0.03$0.034$0.096169
1641578940$0.03$0.03$0.03$0.039$0.096185
1641578880$0.04$0.04$0.03$0.0311$0.096222
1641578640$0.03$0.04$0.03$0.0467$0.096261
1641578580$0.03$0.03$0.03$0.0333$0.096533
1641578460$0.03$0.03$0.03$0.0350$0.096668
1641578160$0.03$0.04$0.03$0.04101$0.096875
1641578100$0.04$0.04$0.03$0.04504$0.097234
1641577860$0.04$0.04$0.03$0.0321$0.099095
1641577680$0.04$0.04$0.04$0.0499$0.099176
1641577500$0.05$0.05$0.05$0.0510$0.099557
1641577440$0.04$0.04$0.04$0.0448$0.099589
1641577320$0.04$0.04$0.04$0.041$0.099775
1641577260$0.05$0.05$0.05$0.051$0.099779
1641576960$0.05$0.06$0.05$0.0611$0.099782
1641576900$0.04$0.04$0.04$0.041$0.099817
1641576840$0.06$0.06$0.06$0.061$0.099821
1641576600$0.05$0.07$0.05$0.0712$0.099824
1641576540$0.05$0.05$0.05$0.051$0.09985
1641576300$0.05$0.05$0.05$0.0510$0.099853
1641576240$0.05$0.05$0.05$0.053$0.099886
1641576180$0.05$0.06$0.05$0.0524$0.099896
1641576120$0.05$0.06$0.05$0.05177$0.099967
1641576060$0.05$0.05$0.05$0.051$0.100489
1641576000$0.04$0.04$0.04$0.047$0.100492
1641575940$0.04$0.05$0.04$0.057$0.10052
1641575880$0.04$0.04$0.04$0.0440$0.100545
1641575820$0.05$0.05$0.04$0.0420$0.100706
1641575760$0.04$0.04$0.04$0.0420$0.100784
1641575700$0.04$0.04$0.04$0.0416$0.100865
1641575640$0.05$0.05$0.05$0.0540$0.10093
1641575580$0.04$0.04$0.04$0.0435$0.101066
1641575520$0.04$0.05$0.04$0.0526$0.101209
1641575400$0.05$0.05$0.05$0.05200$0.101316
1641575340$0.04$0.04$0.04$0.045$0.102014
1641575280$0.04$0.04$0.04$0.044$0.102036
1641575220$0.04$0.04$0.04$0.0410$0.102053
1641575160$0.04$0.04$0.04$0.0430$0.102095
1641575100$0.05$0.05$0.05$0.0520$0.102222
1641575040$0.04$0.04$0.04$0.042$0.102294
1641574980$0.06$0.06$0.06$0.061$0.102302
1641574920$0.04$0.04$0.04$0.042$0.102305
1641574860$0.05$0.05$0.04$0.0520$0.102314
1641574800$0.05$0.05$0.04$0.041,025$0.102394
1641574680$0.05$0.05$0.05$0.0510$0.10709
1641574560$0.04$0.04$0.04$0.043$0.107132
1641574440$0.05$0.05$0.05$0.05658$0.107147
1641574320$0.06$0.06$0.05$0.0626$0.110063
1641574260$0.06$0.06$0.06$0.061$0.110166
1641574200$0.05$0.05$0.05$0.05990$0.11017
1641574140$0.08$0.08$0.07$0.0717$0.115185
1641574080$0.07$0.08$0.07$0.084$0.115247
1641574020$0.09$0.09$0.09$0.095$0.115261
1641573900$0.09$0.09$0.09$0.095$0.115272
1641573780$0.09$0.09$0.09$0.096$0.115283
1641573600$0.09$0.09$0.09$0.092$0.115296
1641573540$0.10$0.10$0.10$0.101$0.1153
1641573480$0.10$0.10$0.10$0.108$0.115301
1641573420$0.09$0.11$0.09$0.105$0.115311
1641573360$0.09$0.09$0.09$0.095$0.11532
1641573300$0.09$0.09$0.09$0.095$0.11533
1641573240$0.10$0.10$0.10$0.1022$0.115341
1641573120$0.09$0.09$0.08$0.086$0.11537
1641573060$0.08$0.09$0.08$0.0918$0.115387
1641573000$0.08$0.08$0.08$0.081$0.115432
1641572940$0.09$0.09$0.09$0.0910$0.115435
1641572880$0.10$0.10$0.10$0.102$0.115457
1641572820$0.10$0.10$0.10$0.1018$0.11546
1641572760$0.11$0.11$0.09$0.1171$0.115483
1641572700$0.11$0.11$0.11$0.1121$0.115561
1641572640$0.12$0.12$0.12$0.122$0.115571
1641572580$0.12$0.12$0.12$0.123$0.115571
1641572520$0.14$0.14$0.14$0.1410$0.115569
1641572460$0.13$0.13$0.13$0.135$0.115548
1641572400$0.16$0.16$0.16$0.16106$0.115542
1641572340$0.16$0.16$0.16$0.161$0.115133
1641572280$0.16$0.16$0.16$0.1634$0.115129
1641572220$0.15$0.18$0.15$0.1837$0.114996
1641572160$0.13$0.14$0.13$0.1421$0.114833
1641572100$0.14$0.14$0.14$0.141$0.114795
1641572040$0.13$0.13$0.13$0.1311$0.114793
1641571980$0.14$0.14$0.14$0.1410$0.114778
1641571920$0.15$0.15$0.14$0.1410$0.114756
1641571860$0.15$0.15$0.15$0.1525$0.114728
1641571800$0.14$0.14$0.14$0.144$0.11465
1641571680$0.13$0.13$0.11$0.1156$0.114641
1641571560$0.16$0.16$0.15$0.156$0.11462
1641571500$0.17$0.17$0.17$0.174$0.114597
1641571440$0.18$0.18$0.17$0.1710$0.114577
1641571380$0.14$0.18$0.14$0.18122$0.114524
1641571320$0.13$0.14$0.13$0.1472$0.113861
1641571260$0.17$0.17$0.13$0.1328$0.113711
1641571200$0.15$0.16$0.15$0.164$0.113586
1641571140$0.18$0.18$0.18$0.182$0.113571
1641571080$0.15$0.16$0.15$0.1610$0.113559
1641571020$0.16$0.16$0.14$0.1454$0.113522
1641570960$0.16$0.17$0.16$0.1711$0.113322
1641570900$0.19$0.20$0.18$0.19172$0.113273
1641570840$0.19$0.19$0.17$0.1896$0.112057
1641570780$0.22$0.22$0.19$0.19165$0.111407
1641570720$0.19$0.22$0.19$0.22296$0.109834
1641570660$0.16$0.19$0.16$0.19247$0.107139
1641570600$0.16$0.17$0.15$0.17183$0.105367
1641570540$0.14$0.17$0.14$0.16153$0.104336
1641570480$0.12$0.15$0.12$0.15341$0.103644
1641570420$0.12$0.13$0.12$0.1371$0.102322
1641570360$0.11$0.13$0.11$0.13160$0.102171
1641570300$0.11$0.12$0.11$0.12583$0.101874
1641570240$0.12$0.12$0.10$0.10202$0.100683
1641570180$0.10$0.11$0.10$0.11106$0.100325
1641570120$0.11$0.11$0.11$0.112$0.100238
1641570060$0.09$0.09$0.09$0.093$0.100236
1641570000$0.10$0.10$0.10$0.1050$0.10024
1641569940$0.09$0.11$0.09$0.1015$0.100241
1641569880$0.09$0.11$0.09$0.10108$0.10023
1641569820$0.08$0.08$0.08$0.081$0.100339
1641569700$0.08$0.08$0.08$0.083$0.100342
1641569580$0.09$0.09$0.08$0.0824$0.100349
1641569460$0.08$0.08$0.07$0.0738$0.100393
1641569340$0.08$0.08$0.08$0.0836$0.100499
1641569280$0.08$0.08$0.08$0.0830$0.100592
1641569160$0.07$0.08$0.07$0.0814$0.10067
1641569100$0.10$0.10$0.09$0.09303$0.100712
1641569040$0.09$0.10$0.09$0.101,217$0.100754
1641568980$0.07$0.07$0.07$0.071$0.101615
1641568920$0.08$0.08$0.07$0.07218$0.10162
1641568860$0.09$0.09$0.08$0.083$0.102428
1641568800$0.09$0.10$0.09$0.1047$0.102435
1641568740$0.09$0.09$0.08$0.0976$0.102505
1641568680$0.08$0.09$0.08$0.0952$0.102696
1641568620$0.07$0.09$0.07$0.0934$0.10281
1641568500$0.08$0.09$0.08$0.0919$0.102982
1641568440$0.07$0.08$0.07$0.0831$0.103029
1641568380$0.08$0.08$0.08$0.0810$0.103169
1641568320$0.08$0.08$0.07$0.07110$0.103209
1641568260$0.09$0.09$0.08$0.0913$0.103695
1641568200$0.09$0.09$0.08$0.0825$0.103727
1641568140$0.09$0.09$0.09$0.0918$0.103822
1641568080$0.09$0.09$0.08$0.0821$0.103866
1641568020$0.09$0.09$0.08$0.0929$0.103929
1641567960$0.09$0.09$0.08$0.09111$0.104043
1641567900$0.08$0.09$0.08$0.08130$0.10438
1641567840$0.08$0.08$0.07$0.08160$0.104942
1641567780$0.07$0.07$0.06$0.07141$0.105811
1641567720$0.07$0.07$0.06$0.07322$0.106806
1641567660$0.07$0.07$0.07$0.0730$0.109291
1641567600$0.05$0.05$0.05$0.0516$0.109538
1641567540$0.05$0.05$0.04$0.057$0.109739
1641567480$0.05$0.05$0.04$0.0438$0.109829
1641567420$0.04$0.05$0.04$0.051,010$0.110314
1641567360$0.04$0.05$0.04$0.0424$0.126799
1641567300$0.06$0.06$0.05$0.0537$0.12735
1641567240$0.05$0.05$0.05$0.051$0.128121
1641567180$0.06$0.06$0.06$0.0610$0.128142
1641567060$0.08$0.08$0.06$0.0626$0.12833
1641567000$0.08$0.08$0.08$0.0814$0.128802
1641566940$0.07$0.07$0.07$0.0745$0.128992
1641566880$0.08$0.08$0.07$0.073$0.129742
1641566760$0.07$0.08$0.07$0.08215$0.129787
1641566700$0.08$0.08$0.07$0.08622$0.133044
1641566640$0.08$0.09$0.08$0.08223$0.145276
1641566580$0.11$0.11$0.08$0.0923$0.150335
1641566520$0.11$0.12$0.11$0.1266$0.150847
1641566460$0.12$0.12$0.12$0.1290$0.151906
1641566400$0.13$0.14$0.12$0.12177$0.153156
1641566340$0.15$0.15$0.12$0.127$0.155481
1641566280$0.17$0.17$0.16$0.1611$0.155575
1641566220$0.16$0.17$0.16$0.16233$0.155547
1641566160$0.15$0.15$0.13$0.1534$0.153777
1641566100$0.13$0.14$0.12$0.1459$0.153923
1641565980$0.14$0.16$0.12$0.161,031$0.154673
1641565920$0.13$0.15$0.13$0.157$0.15106
1641565860$0.12$0.16$0.12$0.15632$0.151165
1641565800$0.18$0.18$0.13$0.15106$0.162735