T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855060 | $0.08 | $0.09 | $0.08 | $0.09 | 102 | $0.089901 |
| 1602855180 | $0.09 | $0.10 | $0.09 | $0.10 | 2 | $0.09 |
| 1602855240 | $0.10 | $0.10 | $0.10 | $0.10 | 11 | $0.090956 |
| 1602855300 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.090948 |
| 1602855480 | $0.09 | $0.10 | $0.09 | $0.10 | 6 | $0.091311 |
| 1602855540 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.091653 |
| 1602855600 | $0.09 | $0.09 | $0.08 | $0.08 | 100 | $0.086872 |
| 1602855660 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.086899 |
| 1602855720 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.086869 |
| 1602855780 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.086883 |
| 1602855840 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.086909 |
| 1602855960 | $0.10 | $0.10 | $0.10 | $0.10 | 22 | $0.088039 |
| 1602856080 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.087945 |
| 1602856260 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.087977 |
| 1602856440 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.087946 |
| 1602856500 | $0.09 | $0.09 | $0.08 | $0.08 | 24 | $0.08777 |
| 1602856560 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.087508 |
| 1602856620 | $0.08 | $0.08 | $0.08 | $0.08 | 8 | $0.087311 |
| 1602856680 | $0.08 | $0.08 | $0.08 | $0.08 | 22 | $0.086819 |
| 1602856800 | $0.09 | $0.09 | $0.09 | $0.09 | 20 | $0.087002 |
| 1602857220 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.086923 |
| 1602857280 | $0.08 | $0.09 | $0.08 | $0.08 | 56 | $0.086093 |
| 1602857580 | $0.07 | $0.08 | $0.07 | $0.08 | 32 | $0.084965 |
| 1602857700 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.08492 |
| 1602857880 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.084812 |
| 1602857940 | $0.08 | $0.08 | $0.08 | $0.08 | 6 | $0.084749 |
| 1602858120 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.084648 |
| 1602858300 | $0.08 | $0.08 | $0.07 | $0.07 | 225 | $0.080259 |
| 1602858960 | $0.07 | $0.07 | $0.07 | $0.07 | 25 | $0.079902 |
| 1602859020 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079902 |
| 1602859080 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.079875 |
| 1602859260 | $0.07 | $0.08 | $0.07 | $0.08 | 102 | $0.078677 |
| 1602859320 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.07869 |
| 1602859560 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.078706 |
| 1602859620 | $0.07 | $0.08 | $0.07 | $0.08 | 4 | $0.078688 |
| 1602859740 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078678 |
| 1602859860 | $0.08 | $0.08 | $0.08 | $0.08 | 32 | $0.078727 |
| 1602859920 | $0.08 | $0.08 | $0.08 | $0.08 | 15 | $0.078748 |
| 1602860040 | $0.08 | $0.09 | $0.08 | $0.09 | 14 | $0.07879 |
| 1602860100 | $0.07 | $0.07 | $0.07 | $0.07 | 6 | $0.078732 |
| 1602860280 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.078636 |
| 1602860400 | $0.08 | $0.08 | $0.08 | $0.08 | 75 | $0.078739 |
| 1602860460 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078731 |
| 1602860520 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.078791 |
| 1602860700 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.078766 |
| 1602860820 | $0.08 | $0.08 | $0.08 | $0.08 | 30 | $0.078801 |
| 1602860880 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.078802 |
| 1602861000 | $0.08 | $0.09 | $0.08 | $0.08 | 9 | $0.078848 |
| 1602861060 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.07885 |
| 1602861120 | $0.08 | $0.09 | $0.08 | $0.09 | 31 | $0.07906 |
| 1602861180 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.079109 |
| 1602861240 | $0.09 | $0.09 | $0.08 | $0.08 | 50 | $0.079522 |
| 1602861480 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.07954 |
| 1602861540 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.079549 |
| 1602861600 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.079567 |
| 1602861660 | $0.09 | $0.09 | $0.08 | $0.08 | 61 | $0.08 |
| 1602861720 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.08008 |
| 1602861780 | $0.09 | $0.09 | $0.08 | $0.08 | 5 | $0.080103 |
| 1602861900 | $0.08 | $0.09 | $0.08 | $0.09 | 5 | $0.080127 |
| 1602862080 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.080142 |
| 1602862200 | $0.09 | $0.09 | $0.09 | $0.09 | 30 | $0.080371 |
| 1602862380 | $0.08 | $0.08 | $0.08 | $0.08 | 31 | $0.080363 |
| 1602862500 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.080362 |
| 1602862620 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.080359 |
| 1602862980 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.080373 |
| 1602863280 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080373 |
| 1602863400 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.080388 |
| 1602863640 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080387 |
| 1602863760 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.080386 |
| 1602864420 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.080393 |
| 1602864840 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.0804 |
| 1602865260 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.080429 |
| 1602865320 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080428 |
| 1602865860 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080428 |
| 1602866100 | $0.08 | $0.09 | $0.08 | $0.09 | 50 | $0.080698 |
| 1602866160 | $0.09 | $0.09 | $0.08 | $0.08 | 7 | $0.080702 |
| 1602866460 | $0.09 | $0.09 | $0.09 | $0.09 | 12 | $0.08078 |
| 1602866640 | $0.08 | $0.08 | $0.08 | $0.08 | 15 | $0.080772 |
| 1602866760 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080771 |
| 1602866820 | $0.09 | $0.09 | $0.09 | $0.09 | 11 | $0.080841 |
| 1602867000 | $0.08 | $0.08 | $0.08 | $0.08 | 20 | $0.08083 |
| 1602867120 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.080823 |
| 1602867180 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.080796 |
| 1602867300 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080795 |
| 1602867360 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080795 |
| 1602867540 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.080766 |
| 1602867720 | $0.09 | $0.09 | $0.08 | $0.08 | 3 | $0.080778 |
| 1602867840 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080777 |
| 1602868260 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080777 |
| 1602868440 | $0.07 | $0.07 | $0.07 | $0.07 | 29 | $0.080576 |
| 1602869040 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.080556 |
| 1602869100 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.080553 |
| 1602869460 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.080551 |
| 1602869580 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.080544 |
| 1602869760 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.080348 |
| 1602869880 | $0.08 | $0.08 | $0.08 | $0.08 | 25 | $0.080342 |
| 1602870060 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.080342 |
| 1602870120 | $0.08 | $0.08 | $0.08 | $0.08 | 30 | $0.080335 |
| 1602870300 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080335 |
| 1602870360 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.080334 |
| 1602870540 | $0.08 | $0.08 | $0.07 | $0.07 | 21 | $0.080324 |
| 1602870720 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.080324 |
| 1602870900 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.080324 |
| 1602871020 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.080318 |
| 1602871200 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.080329 |
| 1602871380 | $0.07 | $0.07 | $0.07 | $0.07 | 150 | $0.079491 |
| 1602871680 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.079486 |
| 1602871740 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.079489 |
| 1602872220 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.07949 |
| 1602872280 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.07949 |
| 1602872580 | $0.08 | $0.08 | $0.08 | $0.08 | 14 | $0.079494 |
| 1602872640 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079494 |
| 1602872940 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.079495 |
| 1602873180 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.07948 |
| 1602873240 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.079481 |
| 1602873300 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.079481 |
| 1602874140 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079482 |
| 1602874200 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.079477 |
| 1602874500 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079477 |
| 1602874560 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079477 |
| 1602874800 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079477 |
| 1602874860 | $0.08 | $0.08 | $0.08 | $0.08 | 25 | $0.079484 |
| 1602875040 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.079479 |
| 1602875280 | $0.07 | $0.08 | $0.07 | $0.07 | 4 | $0.079465 |
| 1602875400 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079465 |
| 1602875640 | $0.07 | $0.07 | $0.07 | $0.07 | 20 | $0.079368 |
| 1602875880 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.079371 |
| 1602875940 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.079319 |
| 1602876000 | $0.07 | $0.08 | $0.07 | $0.08 | 6 | $0.0793 |
| 1602876060 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.079301 |
| 1602876240 | $0.07 | $0.07 | $0.07 | $0.07 | 100 | $0.078853 |
| 1602876600 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.078806 |
| 1602876780 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.078807 |
| 1602876840 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078803 |
| 1602877080 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.07879 |
| 1602877200 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.078791 |
| 1602877260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.078787 |
| 1602877320 | $0.08 | $0.08 | $0.08 | $0.08 | 13 | $0.078795 |
| 1602877440 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.07879 |
| 1602877500 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.078791 |
| 1602877680 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.078793 |
| 1602877800 | $0.08 | $0.08 | $0.07 | $0.07 | 17 | $0.07877 |
| 1602878160 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.078771 |
| 1602878220 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.078771 |
| 1602878340 | $0.07 | $0.07 | $0.07 | $0.07 | 73 | $0.078481 |