DIS5Mar21C192.50 Historical Intraday Option Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. DIS
  4. >
  5. Option Chain
  6. >
  7. DIS5Mar21C192.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614954600$0.43$0.52$0.43$0.5011$0.471818
1614954660$0.67$0.67$0.50$0.502$0.48923
1614954720$0.62$0.62$0.62$0.621$0.498571
1614954780$0.55$0.55$0.50$0.5055$0.500434
1614954840$0.50$0.55$0.50$0.5510$0.50481
1614954900$0.45$0.45$0.45$0.453$0.502804
1614954960$0.40$0.42$0.40$0.425$0.497816
1614955020$0.34$0.34$0.34$0.341$0.496022
1614955080$0.27$0.27$0.27$0.2714$0.465
1614955200$0.27$0.29$0.27$0.294$0.458018
1614955260$0.23$0.23$0.23$0.232$0.453796
1614955320$0.19$0.23$0.19$0.235$0.443539
1614955380$0.17$0.22$0.17$0.222$0.439217
1614955440$0.20$0.22$0.20$0.224$0.431344
1614955500$0.24$0.25$0.23$0.257$0.420873
1614955560$0.25$0.25$0.25$0.257$0.411879
1614955680$0.26$0.26$0.26$0.261$0.410746
1614955740$0.24$0.24$0.24$0.243$0.407007
1614955920$0.22$0.22$0.22$0.2217$0.386363
1614955980$0.25$0.25$0.25$0.251$0.385483
1614956100$0.21$0.21$0.16$0.169$0.374024
1614956160$0.13$0.15$0.13$0.1516$0.3535
1614956220$0.15$0.15$0.15$0.1520$0.33315
1614956280$0.18$0.18$0.18$0.182$0.331633
1614956400$0.17$0.17$0.17$0.179$0.324739
1614956580$0.18$0.18$0.18$0.182$0.32338
1614956760$0.18$0.18$0.18$0.181$0.32271
1614956820$0.20$0.20$0.16$0.168$0.317567
1614956880$0.16$0.16$0.16$0.162$0.31616
1614956940$0.16$0.16$0.15$0.152$0.314734
1614957000$0.14$0.14$0.14$0.1410$0.30733
1614957060$0.14$0.14$0.14$0.142$0.305924
1614957120$0.11$0.11$0.10$0.105$0.301851
1614957300$0.10$0.11$0.10$0.105$0.297822
1614957360$0.10$0.10$0.09$0.092$0.2962
1614957420$0.10$0.11$0.10$0.1112$0.287595
1614957480$0.13$0.13$0.13$0.136$0.284067
1614957660$0.10$0.10$0.10$0.101$0.283382
1614957720$0.09$0.09$0.09$0.091$0.282666
1614957840$0.10$0.10$0.10$0.102$0.281323
1614958260$0.08$0.08$0.08$0.081$0.280586
1614958560$0.05$0.06$0.05$0.067$0.274857
1614958740$0.06$0.06$0.06$0.061$0.274092
1614958860$0.06$0.06$0.06$0.061$0.273333
1614958980$0.06$0.06$0.06$0.061$0.272579
1614959100$0.06$0.06$0.06$0.061$0.27183
1614959160$0.05$0.05$0.05$0.051$0.271052
1614959340$0.06$0.06$0.06$0.066$0.266701
1614959400$0.06$0.06$0.06$0.063$0.264591
1614959640$0.08$0.08$0.08$0.082$0.263344
1614960180$0.05$0.05$0.05$0.052$0.261912
1614960300$0.05$0.05$0.05$0.051$0.261204
1614961200$0.07$0.07$0.07$0.071$0.260566
1614961380$0.06$0.06$0.06$0.062$0.259238
1614961560$0.05$0.05$0.05$0.052$0.257861
1614961860$0.05$0.05$0.05$0.055$0.254498
1614962700$0.06$0.06$0.06$0.061$0.25387
1614962760$0.05$0.05$0.05$0.053$0.251916
1614963300$0.05$0.05$0.05$0.051$0.251273
1614963360$0.05$0.06$0.05$0.0612$0.244079
1614963840$0.05$0.05$0.05$0.0520$0.232861
1614963900$0.05$0.05$0.05$0.056$0.229744
1614964020$0.05$0.05$0.05$0.051$0.229235
1614964140$0.05$0.05$0.05$0.0532$0.214337
1614964260$0.05$0.05$0.05$0.0560$0.192179
1614964380$0.05$0.05$0.05$0.0560$0.175287
1614964440$0.06$0.06$0.06$0.0640$0.166825
1614964800$0.06$0.07$0.06$0.078$0.165406
1614964920$0.05$0.05$0.05$0.051$0.165198
1614965160$0.08$0.08$0.08$0.081$0.165045
1614965220$0.07$0.07$0.07$0.071$0.164874
1614965340$0.06$0.06$0.06$0.0620$0.161232
1614966000$0.07$0.07$0.07$0.073$0.160759
1614966120$0.07$0.07$0.07$0.0731$0.156147
1614966240$0.08$0.08$0.08$0.0816$0.154201
1614966360$0.09$0.09$0.09$0.091$0.154098
1614966780$0.10$0.10$0.10$0.101$0.154012
1614967200$0.09$0.10$0.09$0.097$0.153322
1614967380$0.06$0.06$0.06$0.062$0.153029
1614967620$0.09$0.09$0.09$0.091$0.152931
1614967680$0.07$0.07$0.07$0.0712$0.1514
1614967740$0.08$0.08$0.08$0.082$0.15118
1614967980$0.07$0.07$0.07$0.074$0.150685
1614968520$0.09$0.09$0.09$0.093$0.150409
1614968580$0.09$0.09$0.09$0.093$0.150135
1614968700$0.09$0.09$0.09$0.094$0.149774
1614969000$0.09$0.09$0.09$0.092$0.149595
1614969120$0.09$0.09$0.09$0.091$0.149506
1614969600$0.11$0.11$0.11$0.111$0.149447
1614969900$0.09$0.09$0.09$0.092$0.14927
1614970200$0.10$0.10$0.10$0.101$0.149197
1614970260$0.14$0.14$0.14$0.141$0.149183
1614970380$0.11$0.11$0.09$0.092$0.149038
1614970560$0.09$0.11$0.09$0.1113$0.148214
1614970740$0.10$0.10$0.10$0.101$0.148144
1614970800$0.12$0.12$0.12$0.1211$0.147703
1614971040$0.06$0.06$0.06$0.061$0.147578
1614971280$0.05$0.05$0.05$0.051$0.147439
1614971640$0.08$0.08$0.08$0.081$0.147343
1614971700$0.08$0.08$0.08$0.081$0.147248
1614971820$0.08$0.08$0.08$0.081$0.147152
1614972000$0.04$0.04$0.04$0.042$0.14685
1614972060$0.08$0.08$0.08$0.081$0.146755
1614972720$0.09$0.09$0.09$0.092$0.146596
1614972780$0.08$0.08$0.08$0.082$0.146409
1614972900$0.06$0.06$0.06$0.061$0.146288
1614973140$0.05$0.06$0.05$0.063$0.145899
1614973380$0.03$0.03$0.03$0.031$0.145738
1614973740$0.04$0.04$0.04$0.042$0.145444
1614973920$0.03$0.03$0.03$0.031$0.145284
1614974040$0.05$0.05$0.05$0.052$0.14502
1614974280$0.06$0.06$0.06$0.061$0.144903
1614974580$0.04$0.04$0.04$0.044$0.144326
1614974640$0.06$0.06$0.06$0.061$0.144211
1614974760$0.04$0.04$0.04$0.042$0.143926
1614975060$0.03$0.03$0.03$0.0310$0.142388
1614975480$0.03$0.03$0.03$0.0311$0.140744
1614975540$0.03$0.04$0.03$0.042$0.140464
1614975660$0.04$0.04$0.04$0.041$0.140331
1614975780$0.05$0.05$0.05$0.0525$0.137435
1614976020$0.05$0.06$0.05$0.0510$0.136379
1614976200$0.07$0.07$0.07$0.075$0.135962
1614976260$0.04$0.04$0.04$0.048$0.135006
1614976380$0.04$0.04$0.04$0.042$0.13477
1614976620$0.05$0.05$0.05$0.051$0.134665
1614976740$0.06$0.06$0.06$0.067$0.134022
1614976800$0.05$0.06$0.05$0.065$0.133545
1614976920$0.04$0.04$0.04$0.0410$0.132415
1614977040$0.05$0.05$0.05$0.051$0.132316
1614977100$0.04$0.04$0.04$0.041$0.132204
1614977160$0.05$0.05$0.05$0.058$0.13142
1614977280$0.04$0.04$0.04$0.041$0.131311
1614977340$0.04$0.06$0.04$0.069$0.130483
1614977400$0.04$0.04$0.04$0.041$0.130376
1614977580$0.04$0.04$0.04$0.046$0.129742
1614977640$0.02$0.02$0.02$0.026$0.128977
1614977700$0.02$0.02$0.01$0.0128$0.125433
1614977820$0.01$0.01$0.01$0.016$0.124659
1614977880$0.01$0.01$0.01$0.014$0.124149