T23Oct20C29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 21, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20C29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603287060 | $0.04 | $0.04 | $0.04 | $0.04 | 38 | $0.04 |
| 1603287180 | $0.03 | $0.03 | $0.03 | $0.03 | 51 | $0.034269 |
| 1603287240 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.034222 |
| 1603287420 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.034086 |
| 1603287480 | $0.03 | $0.03 | $0.03 | $0.03 | 665 | $0.030501 |
| 1603287660 | $0.03 | $0.03 | $0.03 | $0.03 | 30 | $0.030482 |
| 1603287720 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.030469 |
| 1603287840 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030469 |
| 1603287900 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030468 |
| 1603288260 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.029976 |
| 1603288440 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.029747 |
| 1603288500 | $0.03 | $0.03 | $0.02 | $0.02 | 12 | $0.029648 |
| 1603288560 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.029435 |
| 1603288680 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.029424 |
| 1603288740 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.029383 |
| 1603288800 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.029396 |
| 1603288860 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.029366 |
| 1603288920 | $0.02 | $0.02 | $0.02 | $0.02 | 193 | $0.027758 |
| 1603288980 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.02776 |
| 1603289040 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.027761 |
| 1603289100 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.027626 |
| 1603289160 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.027619 |
| 1603289280 | $0.03 | $0.04 | $0.02 | $0.02 | 71 | $0.0283 |
| 1603289340 | $0.03 | $0.03 | $0.02 | $0.02 | 20 | $0.028222 |
| 1603289400 | $0.02 | $0.03 | $0.02 | $0.03 | 3 | $0.028211 |
| 1603289460 | $0.03 | $0.03 | $0.03 | $0.03 | 26 | $0.028247 |
| 1603289820 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.028314 |
| 1603289880 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.028327 |
| 1603290180 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.028335 |
| 1603290240 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.028508 |
| 1603290420 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.028593 |
| 1603290480 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.028603 |
| 1603290960 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.028605 |
| 1603291080 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.028618 |
| 1603291140 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.0287 |
| 1603291200 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.028708 |
| 1603291380 | $0.03 | $0.04 | $0.03 | $0.04 | 23 | $0.02875 |
| 1603291500 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.028755 |
| 1603291560 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.028949 |
| 1603291800 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.028953 |
| 1603291860 | $0.04 | $0.04 | $0.04 | $0.04 | 40 | $0.029249 |
| 1603291980 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.02925 |
| 1603292040 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.029251 |
| 1603292700 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.029258 |
| 1603292880 | $0.03 | $0.03 | $0.03 | $0.03 | 30 | $0.029273 |
| 1603293180 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029274 |
| 1603293240 | $0.03 | $0.03 | $0.03 | $0.03 | 100 | $0.029318 |
| 1603293300 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.029448 |
| 1603293480 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.029467 |
| 1603293540 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.029473 |
| 1603293600 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.029486 |
| 1603293720 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.029488 |
| 1603293900 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.029494 |
| 1603294200 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.029497 |
| 1603294260 | $0.04 | $0.04 | $0.04 | $0.04 | 40 | $0.029742 |
| 1603294500 | $0.03 | $0.03 | $0.03 | $0.03 | 93 | $0.029756 |
| 1603294740 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.029784 |
| 1603294800 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.029823 |
| 1603294860 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029824 |
| 1603294980 | $0.03 | $0.03 | $0.03 | $0.03 | 30 | $0.029826 |
| 1603295160 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029827 |
| 1603295280 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.029881 |
| 1603296120 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.029898 |
| 1603296420 | $0.04 | $0.04 | $0.04 | $0.04 | 50 | $0.030161 |
| 1603296540 | $0.04 | $0.04 | $0.03 | $0.04 | 23 | $0.030226 |
| 1603296660 | $0.04 | $0.04 | $0.04 | $0.04 | 25 | $0.030351 |
| 1603296720 | $0.04 | $0.04 | $0.04 | $0.04 | 14 | $0.030419 |
| 1603296780 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.030429 |
| 1603296840 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.030434 |
| 1603296960 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.030506 |
| 1603297140 | $0.04 | $0.04 | $0.03 | $0.03 | 5 | $0.030509 |
| 1603297200 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.030528 |
| 1603297260 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.030538 |
| 1603297500 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.030532 |
| 1603297980 | $0.03 | $0.03 | $0.03 | $0.03 | 42 | $0.030521 |
| 1603298040 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030521 |
| 1603298280 | $0.04 | $0.04 | $0.03 | $0.03 | 6 | $0.030544 |
| 1603298460 | $0.04 | $0.04 | $0.03 | $0.03 | 4 | $0.030557 |
| 1603298520 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030557 |
| 1603298580 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030557 |
| 1603298700 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.03057 |
| 1603299120 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.030638 |
| 1603299360 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.030647 |
| 1603299420 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.030669 |
| 1603299540 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.030756 |
| 1603300200 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.030761 |
| 1603300440 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.03076 |
| 1603300620 | $0.04 | $0.04 | $0.04 | $0.04 | 30 | $0.030889 |
| 1603300920 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030888 |
| 1603301160 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.030884 |
| 1603301220 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.030888 |
| 1603301580 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.030897 |
| 1603301640 | $0.04 | $0.04 | $0.04 | $0.04 | 150 | $0.031485 |
| 1603302000 | $0.03 | $0.03 | $0.03 | $0.03 | 9 | $0.031479 |
| 1603302060 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.031448 |
| 1603302300 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.031459 |
| 1603302780 | $0.04 | $0.04 | $0.04 | $0.04 | 13 | $0.031505 |
| 1603302840 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.031512 |
| 1603303020 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.031516 |
| 1603303320 | $0.03 | $0.03 | $0.03 | $0.03 | 11 | $0.031509 |
| 1603303500 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.031516 |
| 1603303860 | $0.04 | $0.04 | $0.04 | $0.04 | 30 | $0.03162 |
| 1603304040 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.031618 |
| 1603304520 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.031621 |
| 1603304580 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.031589 |
| 1603304700 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.031599 |
| 1603304760 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.031586 |
| 1603304880 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.031586 |
| 1603304940 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.031589 |
| 1603305000 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.031606 |
| 1603305120 | $0.03 | $0.04 | $0.03 | $0.04 | 7 | $0.031609 |
| 1603305240 | $0.04 | $0.04 | $0.04 | $0.04 | 104 | $0.03194 |
| 1603305300 | $0.03 | $0.04 | $0.03 | $0.04 | 9 | $0.031937 |
| 1603305360 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.031949 |
| 1603305480 | $0.03 | $0.04 | $0.03 | $0.04 | 200 | $0.032163 |
| 1603305540 | $0.03 | $0.04 | $0.03 | $0.04 | 11 | $0.03219 |
| 1603305600 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.032198 |
| 1603305660 | $0.04 | $0.04 | $0.04 | $0.04 | 300 | $0.032937 |
| 1603305720 | $0.04 | $0.04 | $0.03 | $0.04 | 210 | $0.03308 |
| 1603305780 | $0.03 | $0.04 | $0.03 | $0.04 | 200 | $0.033327 |
| 1603306140 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.033364 |
| 1603306200 | $0.04 | $0.04 | $0.04 | $0.04 | 23 | $0.033407 |
| 1603306320 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.033406 |
| 1603306440 | $0.04 | $0.04 | $0.04 | $0.04 | 51 | $0.033497 |
| 1603306680 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.033491 |
| 1603306740 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033493 |
| 1603306860 | $0.04 | $0.04 | $0.03 | $0.03 | 41 | $0.033457 |
| 1603307100 | $0.04 | $0.04 | $0.04 | $0.04 | 60 | $0.033561 |
| 1603307160 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.033565 |
| 1603307220 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033566 |
| 1603307460 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.033577 |
| 1603307580 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.033576 |
| 1603307640 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033577 |
| 1603308060 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.033581 |
| 1603308360 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.033586 |
| 1603308540 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.033567 |
| 1603308600 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.033566 |
| 1603308660 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.033547 |
| 1603308720 | $0.03 | $0.04 | $0.03 | $0.03 | 4 | $0.033545 |
| 1603308780 | $0.03 | $0.04 | $0.03 | $0.04 | 11 | $0.033538 |
| 1603308840 | $0.04 | $0.04 | $0.04 | $0.04 | 131 | $0.03375 |
| 1603308960 | $0.04 | $0.04 | $0.04 | $0.04 | 250 | $0.03412 |
| 1603309020 | $0.03 | $0.03 | $0.03 | $0.03 | 16 | $0.034104 |
| 1603309080 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.034103 |
| 1603309140 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.034104 |
| 1603309200 | $0.03 | $0.04 | $0.03 | $0.04 | 13 | $0.034094 |
| 1603309260 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.034096 |
| 1603309440 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.034048 |
| 1603309620 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.034062 |
| 1603309740 | $0.04 | $0.04 | $0.04 | $0.04 | 53 | $0.034134 |
| 1603309800 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.034131 |
| 1603309860 | $0.04 | $0.04 | $0.03 | $0.03 | 4 | $0.034134 |
| 1603309920 | $0.04 | $0.04 | $0.03 | $0.03 | 7 | $0.034139 |
| 1603309980 | $0.04 | $0.04 | $0.03 | $0.03 | 309 | $0.033888 |
| 1603310040 | $0.03 | $0.03 | $0.03 | $0.03 | 76 | $0.033826 |
| 1603310100 | $0.04 | $0.04 | $0.03 | $0.03 | 2 | $0.033827 |
| 1603310160 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.033828 |
| 1603310220 | $0.03 | $0.03 | $0.03 | $0.03 | 54 | $0.033785 |
| 1603310280 | $0.04 | $0.04 | $0.03 | $0.03 | 30 | $0.033815 |
| 1603310340 | $0.04 | $0.04 | $0.04 | $0.04 | 93 | $0.033931 |