T23Oct20C29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 22, 2020.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
  6. >
  7. T23Oct20C29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1603373400$0.05$0.08$0.04$0.04208$0.041057
1603373460$0.03$0.04$0.03$0.0349$0.039066
1603373520$0.03$0.04$0.03$0.0396$0.038243
1603373580$0.05$0.05$0.04$0.05179$0.039097
1603373640$0.04$0.05$0.04$0.04133$0.039338
1603373700$0.05$0.05$0.04$0.04270$0.042363
1603373760$0.05$0.05$0.04$0.04174$0.043327
1603373820$0.05$0.05$0.04$0.0595$0.043812
1603373880$0.06$0.06$0.05$0.0627$0.044159
1603373940$0.06$0.06$0.06$0.0624$0.044462
1603374000$0.06$0.07$0.05$0.0540$0.044872
1603374060$0.05$0.06$0.05$0.0589$0.045679
1603374120$0.06$0.06$0.05$0.0624$0.045767
1603374180$0.05$0.07$0.05$0.07321$0.048918
1603374240$0.07$0.07$0.07$0.0755$0.049568
1603374300$0.07$0.09$0.06$0.0782$0.050412
1603374360$0.09$0.09$0.06$0.0628$0.050728
1603374420$0.07$0.08$0.06$0.0728$0.051082
1603374480$0.08$0.08$0.07$0.07350$0.054625
1603374540$0.07$0.09$0.07$0.08261$0.056762
1603374600$0.08$0.09$0.07$0.09120$0.058153
1603374660$0.09$0.09$0.08$0.0937$0.058486
1603374720$0.09$0.09$0.06$0.06238$0.059439
1603374780$0.07$0.08$0.06$0.07578$0.061483
1603374840$0.07$0.07$0.06$0.07261$0.062038
1603374900$0.06$0.07$0.06$0.075$0.062046
1603374960$0.07$0.07$0.06$0.06169$0.061966
1603375020$0.05$0.05$0.05$0.05222$0.061328
1603375080$0.06$0.06$0.05$0.06698$0.061131
1603375140$0.05$0.06$0.05$0.05188$0.060776
1603375200$0.05$0.05$0.04$0.04101$0.060563
1603375260$0.04$0.04$0.04$0.046$0.060539
1603375320$0.04$0.05$0.04$0.0410$0.060507
1603375380$0.04$0.04$0.04$0.0411$0.060463
1603375440$0.05$0.05$0.04$0.0430$0.060384
1603375500$0.05$0.05$0.05$0.0510$0.060364
1603375560$0.04$0.04$0.04$0.045$0.060344
1603375620$0.04$0.05$0.04$0.0533$0.060218
1603375680$0.05$0.05$0.05$0.05102$0.060024
1603375740$0.04$0.05$0.04$0.0527$0.059925
1603375800$0.05$0.05$0.04$0.0433$0.059856
1603375860$0.05$0.06$0.05$0.0514$0.059832
1603375920$0.06$0.06$0.05$0.0520$0.059816
1603375980$0.04$0.05$0.04$0.0523$0.059738
1603376040$0.04$0.04$0.04$0.042$0.059731
1603376100$0.05$0.05$0.04$0.053$0.059724
1603376160$0.05$0.05$0.04$0.042$0.059719
1603376220$0.05$0.05$0.05$0.052$0.059715
1603376400$0.05$0.05$0.04$0.04256$0.058853
1603376460$0.05$0.05$0.05$0.051$0.058851
1603376520$0.05$0.05$0.05$0.059$0.058838
1603376580$0.05$0.05$0.04$0.042$0.058833
1603376640$0.04$0.04$0.04$0.0420$0.058767
1603376700$0.04$0.04$0.04$0.045$0.058751
1603376760$0.04$0.05$0.04$0.0515$0.058704
1603376880$0.04$0.04$0.04$0.0411$0.058669
1603376940$0.04$0.04$0.04$0.0485$0.058399
1603377000$0.05$0.05$0.05$0.0526$0.058362
1603377060$0.05$0.05$0.05$0.051$0.058361
1603377120$0.05$0.05$0.05$0.0529$0.05832
1603377300$0.05$0.05$0.05$0.051$0.058319
1603377480$0.05$0.05$0.05$0.057$0.058309
1603377540$0.05$0.05$0.05$0.0575$0.058206
1603377600$0.05$0.06$0.05$0.05185$0.057977
1603377660$0.05$0.06$0.05$0.0523$0.05798
1603377720$0.06$0.06$0.06$0.061$0.05798
1603377780$0.06$0.06$0.06$0.062$0.057981
1603377840$0.06$0.06$0.06$0.0621$0.057988
1603377900$0.05$0.06$0.05$0.0574$0.057899
1603377960$0.06$0.06$0.06$0.0618$0.057905
1603378020$0.06$0.07$0.06$0.06215$0.058156
1603378080$0.07$0.07$0.07$0.0710$0.058174
1603378140$0.07$0.07$0.06$0.0730$0.058213
1603378200$0.06$0.08$0.05$0.05275$0.058655
1603378260$0.08$0.08$0.07$0.0865$0.058778
1603378320$0.08$0.08$0.07$0.0721$0.058832
1603378380$0.07$0.08$0.07$0.07278$0.059286
1603378440$0.06$0.06$0.06$0.0613$0.059287
1603378500$0.06$0.07$0.06$0.0749$0.059293
1603378560$0.07$0.07$0.05$0.0517$0.059315
1603378620$0.06$0.07$0.06$0.0772$0.05935
1603378680$0.06$0.06$0.06$0.0650$0.059355
1603378740$0.07$0.07$0.06$0.0712$0.059371
1603378800$0.07$0.07$0.07$0.072$0.059373
1603378860$0.06$0.07$0.06$0.0623$0.059382
1603378920$0.06$0.06$0.06$0.0610$0.059383
1603378980$0.06$0.06$0.05$0.068$0.059381
1603379040$0.06$0.06$0.06$0.0643$0.059384
1603379100$0.06$0.06$0.05$0.055$0.059379
1603379160$0.05$0.05$0.05$0.0531$0.059341
1603379220$0.05$0.05$0.05$0.055$0.059335
1603379340$0.05$0.05$0.05$0.0512$0.05932
1603379400$0.05$0.05$0.04$0.0571$0.059157
1603379460$0.05$0.05$0.04$0.0421$0.059109
1603379580$0.04$0.04$0.04$0.0451$0.058983
1603379640$0.04$0.05$0.04$0.0510$0.058966
1603379700$0.04$0.05$0.04$0.056$0.058954
1603379760$0.05$0.05$0.05$0.052$0.058951
1603379880$0.05$0.05$0.05$0.052$0.058949
1603379940$0.04$0.04$0.04$0.0451$0.058825
1603380000$0.04$0.04$0.04$0.04107$0.058571
1603380060$0.03$0.04$0.03$0.04408$0.057651
1603380120$0.03$0.04$0.03$0.04410$0.056811
1603380180$0.04$0.05$0.04$0.052$0.056808
1603380240$0.03$0.04$0.03$0.0412$0.056773
1603380300$0.05$0.05$0.05$0.053$0.056771
1603380480$0.04$0.04$0.04$0.0416$0.05674
1603380540$0.03$0.03$0.03$0.032$0.056734
1603380600$0.03$0.03$0.03$0.034$0.056722
1603380840$0.03$0.03$0.03$0.032$0.056716
1603380900$0.04$0.04$0.04$0.046$0.056704
1603381080$0.03$0.04$0.03$0.03125$0.056338
1603381140$0.04$0.04$0.04$0.0415$0.056311
1603381260$0.04$0.04$0.04$0.0420$0.056274
1603381320$0.04$0.04$0.04$0.044$0.056267
1603381380$0.04$0.04$0.03$0.0315$0.056234
1603381440$0.03$0.03$0.03$0.0363$0.056051
1603381500$0.03$0.03$0.03$0.035$0.056037
1603381680$0.03$0.03$0.03$0.032$0.056031
1603381800$0.04$0.04$0.04$0.041$0.056029
1603381860$0.03$0.03$0.03$0.031$0.056026
1603381920$0.03$0.03$0.03$0.035$0.056012
1603381980$0.03$0.03$0.02$0.0212$0.055965
1603382220$0.02$0.02$0.02$0.0210$0.055926
1603382520$0.03$0.03$0.03$0.038$0.055903
1603382700$0.02$0.02$0.02$0.0210$0.055863
1603382760$0.02$0.02$0.02$0.025$0.055843
1603382820$0.02$0.02$0.02$0.022$0.055835
1603382940$0.02$0.03$0.02$0.0217$0.055774
1603383000$0.02$0.02$0.02$0.025$0.055754
1603383060$0.02$0.02$0.02$0.021$0.05575
1603383120$0.02$0.02$0.02$0.0227$0.055645
1603383300$0.02$0.02$0.02$0.023$0.055633
1603383360$0.02$0.02$0.02$0.021$0.055629
1603383540$0.03$0.03$0.03$0.0320$0.055573
1603383600$0.03$0.03$0.03$0.0343$0.055454
1603383660$0.03$0.03$0.03$0.0311$0.055423
1603384320$0.02$0.02$0.02$0.023$0.055412
1603384500$0.02$0.03$0.02$0.03210$0.054835
1603384560$0.02$0.02$0.02$0.025$0.054817
1603384920$0.02$0.02$0.02$0.0215$0.054761
1603384980$0.02$0.02$0.02$0.029$0.054728
1603385040$0.02$0.02$0.02$0.022$0.054721
1603385160$0.03$0.03$0.03$0.0313$0.054687
1603385220$0.03$0.03$0.03$0.0312$0.054656
1603385460$0.03$0.03$0.03$0.032$0.05465
1603385520$0.03$0.03$0.03$0.0310$0.054625
1603385580$0.03$0.03$0.03$0.031$0.054622
1603386000$0.02$0.02$0.02$0.021$0.054618
1603386240$0.03$0.03$0.03$0.0360$0.054464
1603386540$0.03$0.03$0.03$0.036$0.054448
1603386600$0.02$0.02$0.02$0.025$0.05443
1603386660$0.03$0.03$0.03$0.031$0.054428
1603386720$0.02$0.02$0.02$0.021$0.054424
1603386960$0.02$0.02$0.02$0.021$0.054421
1603387140$0.03$0.03$0.02$0.025$0.054404
1603387200$0.02$0.02$0.02$0.027$0.054379
1603387260$0.02$0.02$0.02$0.024$0.054364
1603387320$0.02$0.02$0.02$0.022$0.054357
1603387380$0.03$0.03$0.03$0.032$0.054352
1603387560$0.03$0.03$0.03$0.034$0.054342
1603387620$0.03$0.03$0.03$0.032$0.054337
1603387800$0.03$0.03$0.03$0.032$0.054332
1603387920$0.02$0.02$0.02$0.0220$0.05426
1603387980$0.03$0.03$0.03$0.031$0.054258
1603388040$0.03$0.03$0.03$0.036$0.054243
1603388160$0.02$0.02$0.02$0.0210$0.054207
1603388220$0.02$0.02$0.02$0.022$0.0542
1603388280$0.03$0.03$0.03$0.031$0.054197
1603388340$0.03$0.03$0.03$0.036$0.054182
1603388460$0.03$0.03$0.03$0.035$0.05417
1603388580$0.03$0.03$0.03$0.031$0.054167
1603388700$0.03$0.03$0.03$0.031$0.054165
1603388880$0.02$0.03$0.02$0.0375$0.053973
1603388940$0.03$0.03$0.03$0.0310$0.053949
1603389060$0.03$0.03$0.03$0.035$0.053936
1603389120$0.03$0.03$0.03$0.034$0.053927
1603389300$0.03$0.03$0.03$0.0320$0.053878
1603389360$0.03$0.03$0.03$0.0310$0.053853
1603389420$0.03$0.03$0.03$0.0338$0.053761
1603389540$0.03$0.03$0.03$0.033$0.053754
1603389600$0.03$0.03$0.03$0.032$0.053749
1603389660$0.03$0.03$0.03$0.0310$0.053725
1603389720$0.04$0.04$0.04$0.041$0.053723
1603389780$0.03$0.03$0.03$0.031$0.053721
1603389960$0.04$0.04$0.04$0.0415$0.0537
1603390020$0.04$0.04$0.04$0.0450$0.053631
1603390260$0.03$0.04$0.03$0.0424$0.053594
1603390320$0.04$0.04$0.04$0.041$0.053592
1603390680$0.04$0.04$0.04$0.041$0.053591
1603390740$0.03$0.03$0.03$0.035$0.053579
1603390800$0.04$0.04$0.04$0.0419$0.053553
1603390860$0.03$0.03$0.03$0.031$0.053551
1603390920$0.04$0.04$0.03$0.0321$0.053502
1603390980$0.02$0.02$0.02$0.029$0.053472
1603391220$0.03$0.03$0.03$0.033$0.053465
1603391280$0.03$0.03$0.03$0.031$0.053462
1603391400$0.02$0.02$0.02$0.026$0.053442
1603391460$0.02$0.02$0.02$0.021$0.053439
1603391520$0.02$0.02$0.02$0.026$0.053419
1603391580$0.03$0.03$0.03$0.038$0.0534
1603391640$0.03$0.03$0.03$0.035$0.053388
1603391760$0.03$0.03$0.03$0.0330$0.053319
1603392120$0.03$0.03$0.03$0.031$0.053316
1603392180$0.03$0.03$0.03$0.034$0.053307
1603392420$0.03$0.03$0.03$0.031$0.053305
1603392600$0.02$0.02$0.02$0.022$0.053298
1603392660$0.02$0.03$0.02$0.0325$0.05322
1603392840$0.03$0.03$0.03$0.0310$0.053197
1603393440$0.04$0.04$0.04$0.0416$0.053176
1603393500$0.06$0.06$0.05$0.0534$0.053172
1603393680$0.03$0.03$0.02$0.0314$0.053138
1603393740$0.03$0.03$0.03$0.034$0.053129
1603393800$0.03$0.03$0.03$0.0314$0.053097
1603393860$0.02$0.02$0.02$0.026$0.053077
1603393980$0.02$0.02$0.02$0.021$0.053074
1603394160$0.03$0.03$0.03$0.0382$0.052889
1603394340$0.03$0.03$0.03$0.031$0.052887
1603394400$0.03$0.03$0.03$0.033$0.05288
1603394460$0.02$0.02$0.02$0.0210$0.052848
1603394640$0.03$0.03$0.03$0.036$0.052835
1603394760$0.03$0.03$0.03$0.0315$0.052802
1603394940$0.03$0.03$0.02$0.0224$0.052727
1603395000$0.03$0.03$0.03$0.03202$0.05229
1603395060$0.04$0.04$0.04$0.0427$0.052259
1603395120$0.04$0.04$0.03$0.0355$0.052148
1603395240$0.04$0.04$0.04$0.041$0.052147
1603395360$0.03$0.03$0.03$0.03111$0.051917
1603395420$0.03$0.04$0.03$0.0414$0.051898
1603395480$0.04$0.04$0.04$0.041$0.051897
1603395540$0.04$0.04$0.03$0.0378$0.05174
1603395600$0.04$0.04$0.04$0.0431$0.051706
1603395720$0.03$0.03$0.03$0.03500$0.050748
1603395780$0.03$0.03$0.03$0.03700$0.049541
1603395840$0.03$0.03$0.03$0.032$0.049537
1603395960$0.02$0.02$0.02$0.0220$0.049488
1603396080$0.02$0.02$0.02$0.0221$0.049437
1603396320$0.02$0.02$0.02$0.0220$0.049388
1603396500$0.02$0.02$0.02$0.023$0.049381
1603396560$0.03$0.03$0.03$0.033$0.049376
1603396680$0.03$0.03$0.03$0.035$0.049368
1603396740$0.03$0.03$0.03$0.031$0.049367