T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 19, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603114200 | $0.08 | $0.08 | $0.06 | $0.06 | 43 | $0.067906 |
| 1603114260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.067954 |
| 1603114320 | $0.07 | $0.07 | $0.06 | $0.07 | 18 | $0.066129 |
| 1603114380 | $0.07 | $0.07 | $0.06 | $0.06 | 48 | $0.063727 |
| 1603114440 | $0.07 | $0.07 | $0.05 | $0.06 | 55 | $0.062303 |
| 1603114500 | $0.06 | $0.07 | $0.06 | $0.07 | 37 | $0.06292 |
| 1603114560 | $0.06 | $0.08 | $0.06 | $0.07 | 12 | $0.063738 |
| 1603114620 | $0.07 | $0.07 | $0.06 | $0.07 | 47 | $0.064482 |
| 1603114680 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.064705 |
| 1603114740 | $0.06 | $0.07 | $0.06 | $0.07 | 39 | $0.06434 |
| 1603114800 | $0.06 | $0.07 | $0.06 | $0.07 | 2 | $0.064345 |
| 1603114860 | $0.07 | $0.07 | $0.07 | $0.07 | 21 | $0.0647 |
| 1603114980 | $0.06 | $0.06 | $0.06 | $0.06 | 11 | $0.06455 |
| 1603115040 | $0.07 | $0.07 | $0.06 | $0.06 | 67 | $0.064563 |
| 1603115100 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.064454 |
| 1603115160 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.064444 |
| 1603115220 | $0.06 | $0.07 | $0.06 | $0.07 | 3 | $0.064436 |
| 1603115280 | $0.06 | $0.06 | $0.05 | $0.05 | 14 | $0.064204 |
| 1603115340 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.064111 |
| 1603115460 | $0.06 | $0.06 | $0.05 | $0.05 | 32 | $0.063734 |
| 1603115520 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.063621 |
| 1603115640 | $0.05 | $0.06 | $0.05 | $0.06 | 16 | $0.063352 |
| 1603115700 | $0.06 | $0.06 | $0.05 | $0.05 | 2 | $0.06332 |
| 1603115760 | $0.05 | $0.05 | $0.05 | $0.05 | 40 | $0.06236 |
| 1603115820 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.062315 |
| 1603115880 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.062275 |
| 1603115940 | $0.05 | $0.06 | $0.05 | $0.06 | 2 | $0.062249 |
| 1603116060 | $0.05 | $0.06 | $0.05 | $0.05 | 27 | $0.062114 |
| 1603116120 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.062093 |
| 1603116180 | $0.06 | $0.06 | $0.05 | $0.05 | 61 | $0.061003 |
| 1603116240 | $0.06 | $0.06 | $0.05 | $0.05 | 3 | $0.060968 |
| 1603116300 | $0.06 | $0.06 | $0.05 | $0.05 | 65 | $0.060674 |
| 1603116420 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.060674 |
| 1603116480 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.060659 |
| 1603116540 | $0.05 | $0.05 | $0.04 | $0.04 | 113 | $0.058442 |
| 1603116600 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $0.058333 |
| 1603116660 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.058236 |
| 1603116720 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.058173 |
| 1603116780 | $0.04 | $0.04 | $0.04 | $0.04 | 8 | $0.058006 |
| 1603116840 | $0.04 | $0.05 | $0.04 | $0.05 | 201 | $0.054646 |
| 1603116900 | $0.04 | $0.05 | $0.04 | $0.05 | 60 | $0.054312 |
| 1603116960 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.054158 |
| 1603117140 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.054072 |
| 1603117200 | $0.04 | $0.04 | $0.04 | $0.04 | 19 | $0.053844 |
| 1603117320 | $0.04 | $0.04 | $0.04 | $0.04 | 65 | $0.053117 |
| 1603117440 | $0.05 | $0.05 | $0.05 | $0.05 | 18 | $0.053073 |
| 1603117500 | $0.04 | $0.05 | $0.04 | $0.05 | 15 | $0.052989 |
| 1603117680 | $0.05 | $0.05 | $0.04 | $0.04 | 14 | $0.052918 |
| 1603117740 | $0.04 | $0.05 | $0.04 | $0.04 | 32 | $0.05268 |
| 1603117800 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.052622 |
| 1603117920 | $0.05 | $0.05 | $0.05 | $0.05 | 14 | $0.052595 |
| 1603117980 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.052511 |
| 1603118040 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.052492 |
| 1603118100 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.0524 |
| 1603118160 | $0.04 | $0.05 | $0.04 | $0.05 | 38 | $0.0523 |
| 1603118220 | $0.04 | $0.04 | $0.04 | $0.04 | 33 | $0.052016 |
| 1603118280 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.052015 |
| 1603118400 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.052001 |
| 1603118460 | $0.04 | $0.04 | $0.04 | $0.04 | 24 | $0.051805 |
| 1603118580 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.051646 |
| 1603118640 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.051638 |
| 1603118700 | $0.04 | $0.04 | $0.04 | $0.04 | 155 | $0.050541 |
| 1603118760 | $0.04 | $0.05 | $0.04 | $0.05 | 7 | $0.050533 |
| 1603118820 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.050532 |
| 1603118940 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.050531 |
| 1603119000 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.050531 |
| 1603119060 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.05053 |
| 1603119120 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.050529 |
| 1603119420 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.050529 |
| 1603119480 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.050516 |
| 1603119540 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.050391 |
| 1603119780 | $0.04 | $0.04 | $0.04 | $0.04 | 27 | $0.050227 |
| 1603119840 | $0.04 | $0.04 | $0.03 | $0.04 | 49 | $0.049801 |
| 1603119900 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.049756 |
| 1603119960 | $0.03 | $0.04 | $0.03 | $0.04 | 31 | $0.049576 |
| 1603120080 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.04936 |
| 1603120440 | $0.04 | $0.04 | $0.04 | $0.04 | 44 | $0.049139 |
| 1603120560 | $0.04 | $0.04 | $0.04 | $0.04 | 100 | $0.048672 |
| 1603120680 | $0.05 | $0.07 | $0.05 | $0.07 | 3 | $0.048695 |
| 1603120740 | $0.05 | $0.05 | $0.05 | $0.05 | 25 | $0.048711 |
| 1603120800 | $0.04 | $0.04 | $0.04 | $0.04 | 11 | $0.048663 |
| 1603120980 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048664 |
| 1603121040 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.048667 |
| 1603121220 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048663 |
| 1603121280 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.048667 |
| 1603121340 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.048661 |
| 1603121400 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048661 |
| 1603121460 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048657 |
| 1603121640 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $0.048662 |
| 1603121760 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048657 |
| 1603121820 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.048615 |
| 1603121940 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.048552 |
| 1603122060 | $0.04 | $0.04 | $0.04 | $0.04 | 16 | $0.048486 |
| 1603122120 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048487 |
| 1603122360 | $0.05 | $0.05 | $0.05 | $0.05 | 24 | $0.048504 |
| 1603122420 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.0485 |
| 1603122960 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.048507 |
| 1603123260 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048508 |
| 1603123320 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.048512 |
| 1603123380 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $0.048516 |
| 1603123440 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.048519 |
| 1603123560 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048515 |
| 1603123620 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.048519 |
| 1603123680 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048519 |
| 1603123980 | $0.05 | $0.05 | $0.05 | $0.05 | 50 | $0.048553 |
| 1603124160 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048554 |
| 1603124340 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.048546 |
| 1603124520 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048547 |
| 1603124700 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048543 |
| 1603124820 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.048523 |
| 1603125000 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048524 |
| 1603125060 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048525 |
| 1603125120 | $0.05 | $0.05 | $0.05 | $0.05 | 31 | $0.048545 |
| 1603125660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048541 |
| 1603125720 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.048545 |
| 1603125840 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.048558 |
| 1603125960 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.04855 |
| 1603126020 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.048552 |
| 1603126080 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048548 |
| 1603126140 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.048549 |
| 1603126380 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.048551 |
| 1603126860 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.048513 |
| 1603127160 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.048514 |
| 1603127640 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.048507 |
| 1603128000 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.0485 |
| 1603128060 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.048462 |
| 1603128240 | $0.04 | $0.05 | $0.04 | $0.05 | 6 | $0.048445 |
| 1603128300 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.048434 |
| 1603128480 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.04844 |
| 1603128720 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048441 |
| 1603128780 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.048434 |
| 1603128960 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.04843 |
| 1603129260 | $0.04 | $0.04 | $0.04 | $0.04 | 32 | $0.048315 |
| 1603129380 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048316 |
| 1603129440 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.048317 |
| 1603129560 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.048319 |
| 1603129620 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.04832 |
| 1603129860 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048317 |
| 1603129980 | $0.04 | $0.05 | $0.04 | $0.04 | 23 | $0.048244 |
| 1603130040 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.048227 |
| 1603130100 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048228 |
| 1603130460 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.04823 |
| 1603130640 | $0.05 | $0.05 | $0.05 | $0.05 | 25 | $0.048248 |
| 1603130700 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.04825 |
| 1603131420 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.048257 |
| 1603131660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048254 |
| 1603131720 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048254 |
| 1603131900 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048255 |
| 1603132320 | $0.04 | $0.05 | $0.04 | $0.05 | 12 | $0.048223 |
| 1603132380 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.048225 |
| 1603132560 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048226 |
| 1603132800 | $0.04 | $0.04 | $0.04 | $0.04 | 8 | $0.048199 |
| 1603132860 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.048185 |
| 1603133580 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.048182 |
| 1603133640 | $0.04 | $0.04 | $0.04 | $0.04 | 26 | $0.048096 |
| 1603133700 | $0.04 | $0.04 | $0.04 | $0.04 | 30 | $0.048 |
| 1603134120 | $0.05 | $0.05 | $0.04 | $0.04 | 25 | $0.048007 |
| 1603134180 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.047998 |
| 1603134480 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.047999 |
| 1603134780 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.047967 |
| 1603134840 | $0.04 | $0.04 | $0.04 | $0.04 | 8 | $0.047942 |
| 1603134900 | $0.04 | $0.04 | $0.04 | $0.04 | 14 | $0.047899 |
| 1603134960 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.047896 |
| 1603135020 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.04789 |
| 1603135080 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.047893 |
| 1603135320 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.047894 |
| 1603135440 | $0.04 | $0.05 | $0.04 | $0.05 | 31 | $0.047839 |
| 1603135500 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.047779 |
| 1603135620 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.047787 |
| 1603135680 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.04779 |
| 1603136040 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.047792 |
| 1603136280 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.047789 |
| 1603136340 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.047792 |
| 1603136460 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.047793 |
| 1603136520 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.047787 |
| 1603136760 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.047791 |
| 1603136940 | $0.05 | $0.05 | $0.04 | $0.04 | 2 | $0.047789 |
| 1603137240 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.047793 |
| 1603137360 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.047764 |
| 1603137540 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.047765 |