T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 5, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1601904660 | $0.33 | $0.33 | $0.29 | $0.29 | 3 | $0.31 |
1601904900 | $0.34 | $0.34 | $0.32 | $0.33 | 16 | $0.326842 |
1601904960 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.327 |
1601905140 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.32619 |
1601905440 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.323043 |
1601905620 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.320833 |
1601905680 | $0.26 | $0.26 | $0.25 | $0.25 | 24 | $0.28875 |
1601905740 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.286981 |
1601905800 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.284655 |
1601905860 | $0.25 | $0.26 | $0.25 | $0.26 | 6 | $0.282187 |
1601905980 | $0.27 | $0.27 | $0.25 | $0.25 | 2 | $0.281515 |
1601906640 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.280746 |
1601906700 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.280147 |
1601906760 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.279285 |
1601906880 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.279154 |
1601907300 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.278356 |
1601907420 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.277837 |
1601907540 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.277105 |
1601907720 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.276753 |
1601907900 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.274827 |
1601907960 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.274666 |
1601908320 | $0.27 | $0.27 | $0.27 | $0.27 | 11 | $0.274158 |
1601908620 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.274077 |
1601908800 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.27419 |
1601908920 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.274403 |
1601908980 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.274504 |
1601909100 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.274553 |
1601909220 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.274786 |
1601909460 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.274915 |
1601909880 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.275041 |
1601910000 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.275121 |
1601910420 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.275161 |
1601910540 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.275238 |
1601910960 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.276323 |
1601911080 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.276423 |
1601911500 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.276618 |
1601911620 | $0.30 | $0.30 | $0.30 | $0.30 | 100 | $0.286401 |
1601911800 | $0.29 | $0.29 | $0.28 | $0.28 | 2 | $0.28639 |
1601911920 | $0.28 | $0.28 | $0.28 | $0.28 | 30 | $0.285682 |
1601911980 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.285625 |
1601913240 | $0.27 | $0.28 | $0.27 | $0.28 | 16 | $0.285173 |
1601913720 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.285121 |
1601913780 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.284965 |
1601913960 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.284711 |
1601914860 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.284662 |
1601915280 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.284466 |
1601915340 | $0.27 | $0.27 | $0.27 | $0.27 | 100 | $0.28085 |
1601915520 | $0.27 | $0.27 | $0.27 | $0.27 | 77 | $0.279098 |
1601915700 | $0.27 | $0.27 | $0.27 | $0.27 | 100 | $0.277521 |
1601915820 | $0.26 | $0.26 | $0.26 | $0.26 | 20 | $0.276934 |
1601915940 | $0.28 | $0.28 | $0.28 | $0.28 | 11 | $0.27699 |
1601916240 | $0.27 | $0.27 | $0.27 | $0.27 | 20 | $0.276767 |
1601916300 | $0.27 | $0.27 | $0.27 | $0.27 | 17 | $0.276589 |
1601916540 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.276461 |
1601916600 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.276431 |
1601917740 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.276406 |
1601918580 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.276159 |
1601919060 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.276122 |
1601919120 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.276032 |
1601919240 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.276023 |
1601919300 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.276 |
1601919420 | $0.27 | $0.27 | $0.27 | $0.27 | 17 | $0.275853 |
1601919480 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.275845 |
1601920320 | $0.27 | $0.27 | $0.27 | $0.27 | 20 | $0.275682 |
1601920620 | $0.25 | $0.25 | $0.25 | $0.25 | 50 | $0.27401 |
1601920680 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.27383 |
1601921340 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.273777 |
1601922840 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.273746 |
1601923080 | $0.26 | $0.26 | $0.26 | $0.26 | 7 | $0.273624 |
1601923140 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.273607 |
1601923380 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.273488 |
1601923440 | $0.25 | $0.26 | $0.25 | $0.26 | 5 | $0.273379 |
1601923500 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.273362 |
1601924100 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.273379 |
1601924400 | $0.28 | $0.28 | $0.28 | $0.28 | 15 | $0.2735 |
1601924760 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.273496 |
1601924820 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.27352 |
1601924940 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.27354 |
1601925600 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.273547 |
1601926320 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.273579 |
1601926980 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.273677 |
1601927280 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.273661 |
1601927580 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.273643 |
1601927820 | $0.27 | $0.27 | $0.27 | $0.27 | 6 | $0.273618 |