T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 14, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602682260 | $0.13 | $0.13 | $0.12 | $0.12 | 43 | $0.120697 |
| 1602682380 | $0.12 | $0.12 | $0.11 | $0.12 | 214 | $0.115836 |
| 1602682440 | $0.12 | $0.12 | $0.11 | $0.12 | 84 | $0.116686 |
| 1602682500 | $0.11 | $0.12 | $0.11 | $0.12 | 38 | $0.116675 |
| 1602682560 | $0.12 | $0.12 | $0.11 | $0.11 | 35 | $0.116473 |
| 1602682620 | $0.12 | $0.12 | $0.11 | $0.11 | 20 | $0.116405 |
| 1602682680 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.116422 |
| 1602682740 | $0.12 | $0.12 | $0.11 | $0.11 | 21 | $0.116345 |
| 1602682800 | $0.12 | $0.13 | $0.12 | $0.13 | 79 | $0.116958 |
| 1602682860 | $0.12 | $0.13 | $0.12 | $0.13 | 11 | $0.117038 |
| 1602682920 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.117062 |
| 1602683040 | $0.13 | $0.14 | $0.12 | $0.14 | 103 | $0.118878 |
| 1602683100 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.118895 |
| 1602683160 | $0.13 | $0.13 | $0.13 | $0.13 | 30 | $0.119384 |
| 1602683220 | $0.14 | $0.14 | $0.14 | $0.14 | 56 | $0.120948 |
| 1602683280 | $0.15 | $0.15 | $0.14 | $0.15 | 18 | $0.1216 |
| 1602683340 | $0.15 | $0.15 | $0.15 | $0.15 | 33 | $0.122788 |
| 1602683400 | $0.15 | $0.15 | $0.15 | $0.15 | 86 | $0.125462 |
| 1602683460 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.125502 |
| 1602683520 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.12553 |
| 1602683580 | $0.13 | $0.13 | $0.13 | $0.13 | 20 | $0.125629 |
| 1602683640 | $0.13 | $0.13 | $0.13 | $0.13 | 20 | $0.125725 |
| 1602683700 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.125787 |
| 1602684000 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.1258 |
| 1602684240 | $0.12 | $0.12 | $0.12 | $0.12 | 6 | $0.125763 |
| 1602684300 | $0.13 | $0.13 | $0.13 | $0.13 | 13 | $0.125821 |
| 1602684360 | $0.14 | $0.14 | $0.13 | $0.13 | 11 | $0.125974 |
| 1602684540 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.125968 |
| 1602684600 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.125943 |
| 1602684720 | $0.12 | $0.12 | $0.12 | $0.12 | 7 | $0.1259 |
| 1602684900 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.125876 |
| 1602685140 | $0.12 | $0.13 | $0.11 | $0.11 | 39 | $0.125649 |
| 1602685200 | $0.12 | $0.12 | $0.12 | $0.12 | 35 | $0.125459 |
| 1602685320 | $0.11 | $0.11 | $0.11 | $0.11 | 70 | $0.124488 |
| 1602685380 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.124475 |
| 1602685440 | $0.12 | $0.12 | $0.11 | $0.11 | 3 | $0.124445 |
| 1602685500 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.124367 |
| 1602685620 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.124359 |
| 1602685740 | $0.11 | $0.11 | $0.11 | $0.11 | 11 | $0.124222 |
| 1602685800 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.124185 |
| 1602685920 | $0.11 | $0.11 | $0.10 | $0.10 | 24 | $0.123794 |
| 1602686160 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.123724 |
| 1602686280 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.123721 |
| 1602686400 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.123718 |
| 1602686460 | $0.11 | $0.11 | $0.11 | $0.11 | 54 | $0.12312 |
| 1602686520 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.123115 |
| 1602686580 | $0.11 | $0.11 | $0.11 | $0.11 | 8 | $0.123032 |
| 1602686640 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.122726 |
| 1602686700 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.122638 |
| 1602686760 | $0.11 | $0.11 | $0.11 | $0.11 | 71 | $0.121976 |
| 1602686880 | $0.12 | $0.12 | $0.11 | $0.11 | 11 | $0.121887 |
| 1602686940 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.12188 |
| 1602687000 | $0.12 | $0.12 | $0.12 | $0.12 | 63 | $0.121797 |
| 1602687120 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.121789 |
| 1602687240 | $0.12 | $0.12 | $0.11 | $0.11 | 11 | $0.121769 |
| 1602687480 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.121728 |
| 1602687540 | $0.12 | $0.12 | $0.11 | $0.11 | 5 | $0.121692 |
| 1602687600 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.121629 |
| 1602687960 | $0.11 | $0.11 | $0.11 | $0.11 | 7 | $0.121573 |
| 1602688020 | $0.11 | $0.11 | $0.11 | $0.11 | 7 | $0.121519 |
| 1602688200 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.121432 |
| 1602688260 | $0.11 | $0.11 | $0.10 | $0.10 | 21 | $0.121266 |
| 1602688800 | $0.11 | $0.11 | $0.10 | $0.11 | 22 | $0.121098 |
| 1602688860 | $0.10 | $0.10 | $0.10 | $0.10 | 50 | $0.12043 |
| 1602688920 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.120397 |
| 1602688980 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.120384 |
| 1602689100 | $0.10 | $0.10 | $0.10 | $0.10 | 12 | $0.120231 |
| 1602689220 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.120206 |
| 1602689400 | $0.11 | $0.11 | $0.11 | $0.11 | 100 | $0.119606 |
| 1602689460 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $0.11956 |
| 1602689640 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.119548 |
| 1602689820 | $0.11 | $0.11 | $0.10 | $0.10 | 2 | $0.119531 |
| 1602689880 | $0.10 | $0.10 | $0.10 | $0.10 | 100 | $0.118452 |
| 1602690000 | $0.10 | $0.11 | $0.10 | $0.11 | 8 | $0.118398 |
| 1602690240 | $0.10 | $0.10 | $0.10 | $0.10 | 7 | $0.118327 |
| 1602690360 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.118277 |
| 1602690540 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.118267 |
| 1602690600 | $0.10 | $0.11 | $0.10 | $0.11 | 16 | $0.118179 |
| 1602690660 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.11813 |
| 1602690780 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.118072 |
| 1602690840 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.118062 |
| 1602690900 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.11787 |
| 1602691200 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.117813 |
| 1602691260 | $0.11 | $0.11 | $0.10 | $0.10 | 10 | $0.117745 |
| 1602691560 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.117725 |
| 1602691800 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.117678 |
| 1602691980 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.11766 |
| 1602692280 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.117567 |
| 1602692340 | $0.11 | $0.11 | $0.11 | $0.11 | 25 | $0.11747 |
| 1602692640 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.117455 |
| 1602692700 | $0.10 | $0.11 | $0.10 | $0.11 | 36 | $0.117264 |
| 1602692760 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.117255 |
| 1602692880 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.117211 |
| 1602692940 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.11704 |
| 1602693120 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.117036 |
| 1602693240 | $0.10 | $0.10 | $0.10 | $0.10 | 15 | $0.11691 |
| 1602693420 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.116868 |
| 1602693720 | $0.11 | $0.11 | $0.11 | $0.11 | 60 | $0.116671 |
| 1602693780 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.116639 |
| 1602694200 | $0.11 | $0.11 | $0.11 | $0.11 | 9 | $0.116611 |
| 1602694260 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.116549 |
| 1602694440 | $0.10 | $0.10 | $0.10 | $0.10 | 9 | $0.116479 |
| 1602694800 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.116463 |
| 1602695160 | $0.11 | $0.11 | $0.11 | $0.11 | 40 | $0.116345 |
| 1602695280 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.116287 |
| 1602695520 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.11628 |
| 1602695700 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.116277 |
| 1602696000 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.116203 |
| 1602696240 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.1162 |
| 1602696300 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.116193 |
| 1602696360 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.116186 |
| 1602696420 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.116178 |
| 1602697080 | $0.10 | $0.11 | $0.10 | $0.11 | 18 | $0.116084 |
| 1602697140 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.116048 |
| 1602697320 | $0.11 | $0.11 | $0.10 | $0.10 | 7 | $0.11602 |
| 1602697620 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.116013 |
| 1602697680 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.11601 |
| 1602697980 | $0.10 | $0.10 | $0.10 | $0.10 | 29 | $0.115806 |
| 1602698340 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.115799 |
| 1602698520 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.115797 |
| 1602698700 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.115771 |
| 1602698760 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.115703 |
| 1602699240 | $0.11 | $0.11 | $0.11 | $0.11 | 99 | $0.115467 |
| 1602699360 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.115465 |
| 1602699900 | $0.11 | $0.11 | $0.11 | $0.11 | 55 | $0.115342 |
| 1602700200 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.115311 |
| 1602700260 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.115268 |
| 1602700560 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.115266 |
| 1602700980 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.115257 |
| 1602701040 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.115236 |
| 1602701280 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.115226 |
| 1602701340 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.11522 |
| 1602701580 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.115214 |
| 1602701760 | $0.11 | $0.11 | $0.10 | $0.10 | 8 | $0.115181 |
| 1602701820 | $0.10 | $0.11 | $0.10 | $0.11 | 5 | $0.115167 |
| 1602702060 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.115161 |
| 1602702360 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.115155 |
| 1602702420 | $0.11 | $0.11 | $0.11 | $0.11 | 33 | $0.115088 |
| 1602702600 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.115048 |
| 1602702720 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.115046 |
| 1602702840 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.115007 |
| 1602703140 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.115005 |
| 1602703440 | $0.11 | $0.11 | $0.11 | $0.11 | 200 | $0.114647 |
| 1602703560 | $0.11 | $0.11 | $0.11 | $0.11 | 7 | $0.114635 |
| 1602703620 | $0.11 | $0.11 | $0.11 | $0.11 | 23 | $0.114597 |
| 1602704160 | $0.10 | $0.10 | $0.10 | $0.10 | 7 | $0.114561 |
| 1602704520 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.114556 |
| 1602704820 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.11454 |
| 1602705000 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.114535 |
| 1602705060 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.114525 |
| 1602705120 | $0.11 | $0.11 | $0.11 | $0.11 | 73 | $0.114411 |
| 1602705540 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.114396 |