T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 20, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603200600 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.04 |
| 1603200780 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.04 |
| 1603200840 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.04 |
| 1603200900 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.04 |
| 1603200960 | $0.04 | $0.05 | $0.04 | $0.05 | 4 | $0.041764 |
| 1603201020 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.04125 |
| 1603201080 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.040612 |
| 1603201200 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $0.042333 |
| 1603201380 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.042222 |
| 1603201440 | $0.05 | $0.05 | $0.04 | $0.04 | 16 | $0.042025 |
| 1603201500 | $0.05 | $0.05 | $0.05 | $0.05 | 9 | $0.04284 |
| 1603201560 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.044166 |
| 1603201620 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.044017 |
| 1603201680 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.043813 |
| 1603201740 | $0.03 | $0.03 | $0.03 | $0.03 | 18 | $0.041985 |
| 1603201800 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.041901 |
| 1603202160 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.041575 |
| 1603202220 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.038622 |
| 1603202280 | $0.03 | $0.03 | $0.03 | $0.03 | 59 | $0.036627 |
| 1603202340 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.036653 |
| 1603202400 | $0.03 | $0.04 | $0.03 | $0.04 | 21 | $0.03687 |
| 1603202460 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.036631 |
| 1603202520 | $0.03 | $0.03 | $0.03 | $0.03 | 40 | $0.035823 |
| 1603202640 | $0.04 | $0.04 | $0.04 | $0.04 | 40 | $0.036277 |
| 1603202700 | $0.04 | $0.04 | $0.03 | $0.03 | 8 | $0.036223 |
| 1603202760 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.036206 |
| 1603202880 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.036151 |
| 1603202940 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.036135 |
| 1603203000 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.036056 |
| 1603203060 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.036041 |
| 1603203180 | $0.03 | $0.04 | $0.03 | $0.03 | 58 | $0.035369 |
| 1603203300 | $0.03 | $0.04 | $0.03 | $0.04 | 15 | $0.035303 |
| 1603203360 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.03528 |
| 1603203660 | $0.04 | $0.04 | $0.04 | $0.04 | 16 | $0.035437 |
| 1603203720 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.035456 |
| 1603203840 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.035637 |
| 1603203900 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.035646 |
| 1603204020 | $0.03 | $0.04 | $0.03 | $0.04 | 9 | $0.035703 |
| 1603204080 | $0.04 | $0.04 | $0.03 | $0.03 | 40 | $0.035652 |
| 1603204260 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.035706 |
| 1603204440 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.035656 |
| 1603204680 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.035663 |
| 1603204740 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.035565 |
| 1603204920 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.035545 |
| 1603204980 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.035526 |
| 1603205160 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.035565 |
| 1603205220 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.035555 |
| 1603205700 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.035563 |
| 1603205760 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.035553 |
| 1603205820 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.035576 |
| 1603206000 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.03551 |
| 1603206060 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.035501 |
| 1603206120 | $0.03 | $0.03 | $0.02 | $0.02 | 100 | $0.034426 |
| 1603206420 | $0.03 | $0.03 | $0.02 | $0.03 | 110 | $0.0337 |
| 1603206480 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.033686 |
| 1603206660 | $0.02 | $0.02 | $0.02 | $0.02 | 141 | $0.031659 |
| 1603206900 | $0.02 | $0.02 | $0.02 | $0.02 | 9 | $0.03155 |
| 1603207020 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.031548 |
| 1603207260 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.03154 |
| 1603207440 | $0.03 | $0.03 | $0.03 | $0.03 | 67 | $0.031441 |
| 1603207500 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.031429 |
| 1603207980 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.031309 |
| 1603208100 | $0.03 | $0.03 | $0.03 | $0.03 | 100 | $0.031195 |
| 1603208280 | $0.02 | $0.02 | $0.02 | $0.02 | 16 | $0.031041 |
| 1603208340 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.030947 |
| 1603208520 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.030928 |
| 1603208760 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.030919 |
| 1603209120 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.030917 |
| 1603209240 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.030862 |
| 1603209420 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.030771 |
| 1603209600 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.030762 |
| 1603210020 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030762 |
| 1603210260 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.030735 |
| 1603210380 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.030726 |
| 1603210440 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030726 |
| 1603210680 | $0.03 | $0.03 | $0.02 | $0.02 | 9 | $0.030671 |
| 1603210860 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.030645 |
| 1603211160 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.030636 |
| 1603211400 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.030628 |
| 1603211460 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.030542 |
| 1603211520 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.030457 |
| 1603211640 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.030292 |
| 1603211700 | $0.03 | $0.03 | $0.03 | $0.03 | 133 | $0.030264 |
| 1603211760 | $0.04 | $0.04 | $0.04 | $0.04 | 182 | $0.031385 |
| 1603212180 | $0.04 | $0.04 | $0.04 | $0.04 | 33 | $0.031561 |
| 1603212240 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.031551 |
| 1603212300 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.03155 |
| 1603212360 | $0.04 | $0.04 | $0.04 | $0.04 | 52 | $0.031812 |
| 1603212420 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.031834 |
| 1603212600 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.031839 |
| 1603212780 | $0.04 | $0.04 | $0.04 | $0.04 | 70 | $0.032165 |
| 1603213080 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.03217 |
| 1603213140 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.032371 |
| 1603213200 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.032411 |
| 1603213260 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.03245 |
| 1603213380 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.03249 |
| 1603213740 | $0.04 | $0.04 | $0.04 | $0.04 | 40 | $0.032654 |
| 1603213800 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.032664 |
| 1603214220 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.032672 |
| 1603214760 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.032684 |
| 1603214820 | $0.04 | $0.04 | $0.04 | $0.04 | 40 | $0.032841 |
| 1603215000 | $0.05 | $0.05 | $0.04 | $0.04 | 51 | $0.033291 |
| 1603215060 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.033302 |
| 1603215120 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.033309 |
| 1603215300 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.033317 |
| 1603215480 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033321 |
| 1603215540 | $0.04 | $0.04 | $0.04 | $0.04 | 120 | $0.033712 |
| 1603215600 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.03374 |
| 1603215660 | $0.04 | $0.04 | $0.04 | $0.04 | 33 | $0.033839 |
| 1603215720 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033842 |
| 1603216440 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.033853 |
| 1603216740 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.033865 |
| 1603217160 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.033894 |
| 1603217220 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.033932 |
| 1603217760 | $0.04 | $0.04 | $0.04 | $0.04 | 11 | $0.033964 |
| 1603218600 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033967 |
| 1603218780 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.033974 |
| 1603219080 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.033982 |
| 1603219140 | $0.04 | $0.04 | $0.04 | $0.04 | 12 | $0.034015 |
| 1603219320 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.034018 |
| 1603220040 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.034016 |
| 1603220580 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.034013 |
| 1603220940 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.034011 |
| 1603221300 | $0.04 | $0.05 | $0.03 | $0.03 | 5 | $0.034015 |
| 1603221360 | $0.04 | $0.04 | $0.03 | $0.04 | 5 | $0.034025 |
| 1603221480 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.033933 |
| 1603221540 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.033846 |
| 1603221780 | $0.03 | $0.03 | $0.03 | $0.03 | 15 | $0.033821 |
| 1603221900 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.033817 |
| 1603222020 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.033814 |
| 1603222140 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.033822 |
| 1603222260 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.033841 |
| 1603222440 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.033846 |
| 1603222920 | $0.03 | $0.03 | $0.03 | $0.03 | 25 | $0.033805 |
| 1603223580 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.03377 |
| 1603223640 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033773 |
| 1603223820 | $0.03 | $0.03 | $0.03 | $0.03 | 9 | $0.033759 |
| 1603223940 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.033743 |