T23Oct20C29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 9, 2020.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
  6. >
  7. T23Oct20C29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602250260$0.36$0.36$0.36$0.362$0.36
1602250320$0.35$0.37$0.35$0.378$0.357
1602250380$0.38$0.38$0.38$0.387$0.36647
1602250440$0.39$0.39$0.39$0.391$0.367777
1602250500$0.37$0.37$0.37$0.372$0.368
1602250560$0.36$0.36$0.36$0.3620$0.364
1602250680$0.32$0.32$0.32$0.3275$0.335304
1602250740$0.33$0.33$0.33$0.332$0.335213
1602250800$0.31$0.31$0.31$0.311$0.335
1602250920$0.31$0.31$0.31$0.313$0.33438
1602251040$0.32$0.32$0.32$0.321$0.334262
1602251100$0.32$0.32$0.32$0.321$0.334146
1602251160$0.32$0.32$0.32$0.323$0.333809
1602251280$0.30$0.30$0.30$0.302$0.333281
1602251340$0.31$0.32$0.31$0.326$0.332313
1602251640$0.32$0.32$0.32$0.321$0.332222
1602251700$0.32$0.33$0.32$0.3311$0.331438
1602252000$0.32$0.32$0.32$0.323$0.331208
1602252060$0.32$0.32$0.32$0.323$0.330986
1602252240$0.30$0.31$0.30$0.3016$0.32869
1602252420$0.31$0.31$0.30$0.307$0.3276
1602252480$0.31$0.31$0.31$0.311$0.3275
1602252600$0.30$0.30$0.29$0.2917$0.3243
1602252660$0.30$0.30$0.30$0.3011$0.32299
1602252720$0.30$0.30$0.30$0.3037$0.31946
1602252780$0.30$0.30$0.30$0.3010$0.318685
1602252840$0.30$0.30$0.30$0.3081$0.314126
1602253020$0.29$0.29$0.29$0.293$0.31391
1602253140$0.29$0.29$0.29$0.2910$0.313217
1602253200$0.29$0.30$0.29$0.3023$0.31201
1602253740$0.28$0.28$0.27$0.286$0.311443
1602253800$0.28$0.28$0.28$0.281$0.31136
1602253860$0.28$0.28$0.28$0.281$0.311276
1602254160$0.28$0.28$0.28$0.281$0.311193
1602254220$0.28$0.28$0.28$0.282$0.311029
1602254340$0.28$0.28$0.28$0.281$0.310947
1602254400$0.28$0.28$0.28$0.281$0.310866
1602254460$0.29$0.29$0.29$0.2920$0.309825
1602254700$0.29$0.29$0.29$0.291$0.309776
1602254880$0.30$0.30$0.29$0.293$0.309679
1602255000$0.30$0.30$0.29$0.293$0.309583
1602255120$0.29$0.29$0.29$0.291$0.309535
1602255180$0.29$0.29$0.29$0.2911$0.309023
1602255240$0.29$0.29$0.29$0.299$0.308624
1602255420$0.28$0.29$0.28$0.2910$0.308177
1602255480$0.29$0.29$0.29$0.2950$0.306319
1602255540$0.29$0.29$0.29$0.292$0.306252
1602255660$0.29$0.29$0.29$0.295$0.306088
1602255720$0.28$0.28$0.28$0.281$0.306036
1602255960$0.29$0.29$0.29$0.297$0.305813
1602256080$0.30$0.30$0.30$0.301$0.305801
1602256440$0.28$0.28$0.28$0.282$0.3057
1602256560$0.28$0.28$0.28$0.285$0.305449
1602256800$0.28$0.28$0.28$0.285$0.305203
1602256980$0.28$0.28$0.28$0.286$0.304913
1602257040$0.28$0.28$0.28$0.285$0.304678
1602257280$0.28$0.28$0.28$0.281$0.304631
1602257340$0.28$0.28$0.28$0.281$0.304584
1602257760$0.28$0.28$0.28$0.282$0.304492
1602257820$0.29$0.29$0.29$0.296$0.30433
1602257940$0.28$0.28$0.28$0.2810$0.303886
1602258060$0.29$0.29$0.28$0.286$0.303646
1602258180$0.29$0.29$0.29$0.293$0.303572
1602258240$0.29$0.35$0.29$0.3518$0.304504
1602258300$0.29$0.29$0.29$0.294$0.304404
1602258360$0.30$0.30$0.30$0.308$0.304344
1602258480$0.31$0.31$0.31$0.312$0.304363
1602258600$0.30$0.30$0.30$0.3010$0.30429
1602258780$0.31$0.31$0.31$0.314$0.304328
1602259020$0.32$0.32$0.32$0.3228$0.305023
1602259260$0.31$0.32$0.31$0.3210$0.305117
1602259680$0.32$0.32$0.32$0.3210$0.305345
1602259860$0.32$0.32$0.32$0.325$0.305457
1602260160$0.30$0.30$0.30$0.301$0.305449
1602260220$0.31$0.31$0.31$0.314$0.305476
1602260340$0.32$0.32$0.32$0.3211$0.305714
1602260640$0.32$0.32$0.32$0.3242$0.306554
1602260760$0.32$0.32$0.32$0.321$0.306573
1602260940$0.32$0.32$0.32$0.321$0.306592
1602261000$0.31$0.31$0.31$0.3110$0.306639
1602261120$0.30$0.30$0.30$0.302$0.30662
1602261300$0.30$0.30$0.30$0.304$0.306584
1602262380$0.29$0.29$0.29$0.291$0.306562
1602262560$0.28$0.28$0.27$0.27607$0.290037
1602262620$0.26$0.26$0.26$0.263,226$0.268815
1602262680$0.26$0.26$0.26$0.2614$0.268788
1602262740$0.26$0.26$0.26$0.261,363$0.266772
1602262800$0.26$0.26$0.26$0.265,824$0.26342
1602262860$0.26$0.26$0.26$0.26364$0.263317
1602262920$0.27$0.27$0.27$0.272$0.263319
1602262980$0.27$0.27$0.27$0.276$0.263322
1602263040$0.27$0.27$0.27$0.276$0.263325
1602263160$0.27$0.27$0.27$0.275$0.263328
1602263280$0.26$0.27$0.26$0.272$0.263328
1602263460$0.26$0.26$0.26$0.265$0.263327
1602263520$0.26$0.26$0.26$0.265$0.263325
1602263640$0.26$0.26$0.26$0.261$0.263325
1602263700$0.27$0.27$0.27$0.271$0.263326
1602263760$0.28$0.28$0.28$0.288$0.263337
1602263880$0.27$0.27$0.27$0.271$0.263337
1602264240$0.26$0.26$0.26$0.2620$0.263332
1602264600$0.27$0.27$0.26$0.269$0.263332
1602264780$0.26$0.27$0.26$0.2720$0.263329
1602264960$0.27$0.27$0.27$0.271$0.263329
1602265140$0.27$0.27$0.26$0.262$0.26333
1602265260$0.26$0.26$0.26$0.261$0.263329
1602265500$0.26$0.26$0.26$0.262$0.263329
1602265740$0.26$0.26$0.26$0.2612$0.263325
1602265800$0.26$0.26$0.26$0.261$0.263325
1602265980$0.26$0.26$0.26$0.262$0.263325
1602266040$0.25$0.25$0.25$0.2510$0.263314
1602266160$0.26$0.26$0.25$0.2511$0.263307
1602266220$0.24$0.24$0.24$0.2430$0.26325
1602266340$0.25$0.25$0.25$0.2510$0.263239
1602266400$0.24$0.24$0.24$0.241$0.263237
1602266460$0.25$0.25$0.25$0.251$0.263236
1602266940$0.24$0.24$0.24$0.2465$0.263114
1602267120$0.24$0.24$0.24$0.2485$0.262956
1602267420$0.25$0.25$0.25$0.2537$0.262918
1602267480$0.24$0.25$0.24$0.2540$0.262871
1602267540$0.25$0.25$0.25$0.2535$0.262835
1602267660$0.25$0.25$0.25$0.257$0.262828
1602267780$0.24$0.24$0.24$0.245$0.262819
1602267900$0.25$0.25$0.25$0.251$0.262818
1602268080$0.25$0.25$0.25$0.2543$0.262774
1602268260$0.25$0.25$0.25$0.2521$0.262753
1602268320$0.25$0.25$0.25$0.252$0.262751
1602268380$0.24$0.24$0.24$0.2410$0.262733
1602268440$0.24$0.24$0.24$0.241$0.262731
1602269100$0.25$0.25$0.25$0.25195$0.262538
1602269280$0.26$0.26$0.26$0.263$0.262538
1602269580$0.25$0.25$0.25$0.253$0.262535
1602269640$0.26$0.26$0.26$0.261$0.262534
1602269940$0.26$0.26$0.26$0.265$0.262534
1602270000$0.26$0.26$0.26$0.266$0.262532
1602270180$0.25$0.25$0.25$0.251$0.262531
1602271140$0.26$0.26$0.26$0.261$0.262531
1602271440$0.25$0.25$0.25$0.251$0.26253
1602271500$0.26$0.28$0.26$0.2710$0.262534
1602271740$0.26$0.26$0.26$0.261$0.262533
1602271800$0.26$0.26$0.26$0.261$0.262533
1602271860$0.26$0.26$0.26$0.2610$0.262531
1602271920$0.26$0.26$0.26$0.267$0.26253
1602271980$0.25$0.25$0.25$0.253$0.262527
1602272520$0.26$0.26$0.26$0.263$0.262526
1602272640$0.26$0.26$0.26$0.266$0.262525
1602273000$0.23$0.23$0.23$0.2310$0.2625
1602273060$0.26$0.26$0.26$0.267$0.262499
1602273480$0.25$0.25$0.25$0.252$0.262497
1602273540$0.26$0.29$0.26$0.2936$0.26255