T23Oct20P28.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 23, 2020.
- NYSE >
- T >
- Option Chain >
- T23Oct20P28.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1603459860 | $0.06 | $0.07 | $0.05 | $0.07 | 73 | $0.060821 |
| 1603459920 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.057272 |
| 1603459980 | $0.05 | $0.05 | $0.04 | $0.05 | 16 | $0.055576 |
| 1603460160 | $0.04 | $0.04 | $0.03 | $0.03 | 3 | $0.054953 |
| 1603460220 | $0.04 | $0.04 | $0.02 | $0.02 | 41 | $0.048108 |
| 1603460280 | $0.05 | $0.05 | $0.05 | $0.05 | 14 | $0.048271 |
| 1603460340 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048282 |
| 1603460400 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.048353 |
| 1603460520 | $0.07 | $0.08 | $0.07 | $0.08 | 26 | $0.052368 |
| 1603460580 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.05375 |
| 1603460640 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.054108 |
| 1603460700 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.054187 |
| 1603460820 | $0.08 | $0.09 | $0.07 | $0.09 | 224 | $0.067822 |
| 1603460880 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.067827 |
| 1603460940 | $0.07 | $0.08 | $0.07 | $0.08 | 2 | $0.06786 |
| 1603461060 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.068344 |
| 1603461120 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.068535 |
| 1603461180 | $0.11 | $0.13 | $0.11 | $0.13 | 233 | $0.087731 |
| 1603461240 | $0.11 | $0.11 | $0.10 | $0.10 | 6 | $0.087855 |
| 1603461300 | $0.10 | $0.10 | $0.10 | $0.10 | 33 | $0.08842 |
| 1603461360 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.088436 |
| 1603461420 | $0.10 | $0.11 | $0.09 | $0.11 | 205 | $0.091049 |
| 1603461480 | $0.11 | $0.11 | $0.10 | $0.10 | 3 | $0.091089 |
| 1603461540 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.091099 |
| 1603461600 | $0.11 | $0.12 | $0.11 | $0.12 | 8 | $0.091316 |
| 1603461660 | $0.12 | $0.12 | $0.11 | $0.11 | 9 | $0.09157 |
| 1603461720 | $0.13 | $0.13 | $0.11 | $0.11 | 8 | $0.091875 |
| 1603461840 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.091883 |
| 1603461900 | $0.11 | $0.11 | $0.11 | $0.11 | 5 | $0.091978 |
| 1603462020 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.091997 |
| 1603462080 | $0.14 | $0.15 | $0.14 | $0.15 | 201 | $0.102109 |
| 1603462140 | $0.16 | $0.17 | $0.16 | $0.16 | 3 | $0.102268 |
| 1603462200 | $0.16 | $0.16 | $0.13 | $0.13 | 4 | $0.102441 |
| 1603462320 | $0.14 | $0.15 | $0.14 | $0.15 | 3 | $0.102547 |
| 1603462380 | $0.14 | $0.15 | $0.14 | $0.15 | 15 | $0.10305 |
| 1603462440 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.103106 |
| 1603462500 | $0.16 | $0.16 | $0.14 | $0.14 | 11 | $0.103465 |
| 1603462560 | $0.16 | $0.18 | $0.16 | $0.16 | 57 | $0.106067 |
| 1603462620 | $0.17 | $0.17 | $0.15 | $0.16 | 7 | $0.106368 |
| 1603462680 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.106701 |
| 1603462740 | $0.18 | $0.21 | $0.18 | $0.20 | 4 | $0.106988 |
| 1603462800 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.107136 |
| 1603462860 | $0.18 | $0.20 | $0.18 | $0.20 | 216 | $0.119148 |
| 1603462920 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.11942 |
| 1603462980 | $0.18 | $0.19 | $0.16 | $0.16 | 205 | $0.124408 |
| 1603463040 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.124462 |
| 1603463100 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.124593 |
| 1603463280 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.124614 |
| 1603463400 | $0.17 | $0.17 | $0.16 | $0.16 | 12 | $0.124926 |
| 1603463460 | $0.18 | $0.19 | $0.18 | $0.19 | 16 | $0.125466 |
| 1603463580 | $0.17 | $0.17 | $0.13 | $0.13 | 10 | $0.125602 |
| 1603463640 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.125641 |
| 1603463700 | $0.15 | $0.15 | $0.14 | $0.14 | 4 | $0.125692 |
| 1603463760 | $0.14 | $0.14 | $0.12 | $0.12 | 2 | $0.125697 |
| 1603463820 | $0.12 | $0.12 | $0.11 | $0.11 | 18 | $0.125633 |
| 1603463880 | $0.11 | $0.11 | $0.11 | $0.11 | 103 | $0.124769 |
| 1603464120 | $0.11 | $0.12 | $0.11 | $0.12 | 14 | $0.124675 |
| 1603464300 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.124628 |
| 1603464360 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.12462 |
| 1603464480 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.124623 |
| 1603464660 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.124599 |
| 1603464780 | $0.12 | $0.13 | $0.12 | $0.13 | 10 | $0.12459 |
| 1603464960 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.124577 |
| 1603465020 | $0.11 | $0.11 | $0.11 | $0.11 | 50 | $0.124205 |
| 1603465200 | $0.12 | $0.12 | $0.10 | $0.11 | 24 | $0.124023 |
| 1603465260 | $0.10 | $0.12 | $0.10 | $0.12 | 7 | $0.123948 |
| 1603465380 | $0.11 | $0.11 | $0.10 | $0.10 | 3 | $0.123917 |
| 1603465440 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.123878 |
| 1603465560 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.123876 |
| 1603465620 | $0.13 | $0.13 | $0.10 | $0.10 | 3 | $0.12387 |
| 1603465680 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.123864 |
| 1603465920 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.123852 |
| 1603466040 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.123835 |
| 1603466220 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.123818 |
| 1603466280 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.123701 |
| 1603466520 | $0.11 | $0.11 | $0.11 | $0.11 | 11 | $0.123627 |
| 1603466580 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.12362 |
| 1603466700 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.123554 |
| 1603466820 | $0.11 | $0.11 | $0.11 | $0.11 | 25 | $0.123391 |
| 1603466940 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.123384 |
| 1603467180 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.123378 |
| 1603467300 | $0.10 | $0.10 | $0.10 | $0.10 | 50 | $0.122828 |
| 1603467360 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.122822 |
| 1603467540 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.122669 |
| 1603467600 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.122658 |
| 1603467720 | $0.08 | $0.09 | $0.08 | $0.09 | 6 | $0.122562 |
| 1603467840 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.122483 |
| 1603468020 | $0.08 | $0.09 | $0.08 | $0.09 | 11 | $0.122272 |
| 1603468080 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.122169 |
| 1603468380 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.121967 |
| 1603468500 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.121821 |
| 1603468620 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.121802 |
| 1603468680 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.121792 |
| 1603468800 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.121786 |
| 1603468860 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.121776 |
| 1603468920 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.121762 |
| 1603468980 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.12173 |
| 1603469040 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.121587 |
| 1603469280 | $0.09 | $0.11 | $0.09 | $0.11 | 12 | $0.121512 |
| 1603469460 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.121498 |
| 1603469580 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.121478 |
| 1603469760 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.121288 |
| 1603469820 | $0.11 | $0.11 | $0.11 | $0.11 | 21 | $0.121184 |
| 1603470000 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.121184 |
| 1603470060 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.121188 |
| 1603470120 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.121195 |
| 1603470180 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.121199 |
| 1603470300 | $0.12 | $0.12 | $0.12 | $0.12 | 196 | $0.121104 |
| 1603471680 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.121102 |
| 1603471860 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.121125 |
| 1603471980 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.121141 |
| 1603472160 | $0.13 | $0.14 | $0.13 | $0.14 | 30 | $0.121357 |
| 1603472220 | $0.15 | $0.16 | $0.15 | $0.16 | 274 | $0.124185 |
| 1603472400 | $0.15 | $0.15 | $0.14 | $0.14 | 6 | $0.124222 |
| 1603472580 | $0.15 | $0.15 | $0.15 | $0.15 | 7 | $0.124287 |
| 1603472700 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.124289 |
| 1603472880 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.124298 |
| 1603472940 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.124318 |
| 1603473060 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.124331 |
| 1603473120 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.124336 |
| 1603473240 | $0.16 | $0.16 | $0.16 | $0.16 | 12 | $0.124487 |
| 1603473420 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.1245 |
| 1603473480 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $0.124548 |
| 1603473540 | $0.14 | $0.15 | $0.14 | $0.14 | 9 | $0.124601 |
| 1603473600 | $0.14 | $0.14 | $0.14 | $0.14 | 30 | $0.124761 |
| 1603473780 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.124756 |
| 1603474020 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.124753 |
| 1603474080 | $0.13 | $0.13 | $0.13 | $0.13 | 9 | $0.124769 |
| 1603474140 | $0.13 | $0.13 | $0.13 | $0.13 | 23 | $0.124811 |
| 1603474260 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.124807 |
| 1603474380 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.124806 |
| 1603474800 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.124811 |
| 1603474920 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.124821 |
| 1603474980 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.124864 |
| 1603475160 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.12487 |
| 1603475220 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.124972 |
| 1603475280 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.124981 |
| 1603475400 | $0.16 | $0.16 | $0.14 | $0.14 | 2 | $0.124998 |
| 1603475460 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.125003 |
| 1603475580 | $0.15 | $0.18 | $0.15 | $0.18 | 114 | $0.126035 |
| 1603475700 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.126057 |
| 1603475760 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.126079 |
| 1603475880 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.126088 |
| 1603475940 | $0.16 | $0.16 | $0.16 | $0.16 | 15 | $0.126253 |
| 1603476120 | $0.17 | $0.17 | $0.17 | $0.17 | 15 | $0.126465 |
| 1603476180 | $0.16 | $0.19 | $0.16 | $0.19 | 6 | $0.126552 |
| 1603476480 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.126566 |
| 1603476600 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.126577 |
| 1603476720 | $0.16 | $0.17 | $0.16 | $0.17 | 3 | $0.126613 |
| 1603476840 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.127018 |
| 1603476900 | $0.17 | $0.17 | $0.16 | $0.16 | 1,006 | $0.135061 |
| 1603476960 | $0.17 | $0.17 | $0.17 | $0.17 | 8 | $0.135129 |
| 1603477020 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.135135 |
| 1603477080 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.135302 |
| 1603477140 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.135314 |
| 1603477200 | $0.16 | $0.16 | $0.16 | $0.16 | 6 | $0.135349 |
| 1603477260 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.135515 |
| 1603477380 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.135631 |
| 1603477560 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.135634 |
| 1603477620 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.135692 |
| 1603477680 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.135708 |
| 1603477800 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.135761 |
| 1603477860 | $0.16 | $0.19 | $0.16 | $0.18 | 106 | $0.136953 |
| 1603477920 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.136961 |
| 1603477980 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.137037 |
| 1603478040 | $0.17 | $0.18 | $0.17 | $0.18 | 100 | $0.13798 |
| 1603478160 | $0.19 | $0.19 | $0.19 | $0.19 | 4 | $0.138027 |
| 1603478220 | $0.18 | $0.19 | $0.18 | $0.19 | 2 | $0.138048 |
| 1603478280 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.138106 |
| 1603478340 | $0.19 | $0.19 | $0.19 | $0.19 | 25 | $0.138396 |
| 1603478400 | $0.19 | $0.19 | $0.18 | $0.18 | 2 | $0.138416 |
| 1603478460 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.13843 |
| 1603478520 | $0.20 | $0.22 | $0.20 | $0.22 | 15 | $0.138644 |
| 1603478700 | $0.21 | $0.21 | $0.21 | $0.21 | 37 | $0.139226 |
| 1603478760 | $0.20 | $0.21 | $0.20 | $0.21 | 21 | $0.139539 |
| 1603478820 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.139548 |
| 1603478880 | $0.19 | $0.19 | $0.19 | $0.19 | 164 | $0.141299 |
| 1603479000 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.14142 |
| 1603479060 | $0.19 | $0.19 | $0.19 | $0.19 | 30 | $0.141726 |
| 1603479120 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.141847 |
| 1603479300 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.141876 |
| 1603479360 | $0.19 | $0.19 | $0.16 | $0.16 | 12 | $0.141936 |
| 1603479420 | $0.17 | $0.17 | $0.15 | $0.17 | 24 | $0.142059 |
| 1603479480 | $0.16 | $0.17 | $0.15 | $0.15 | 37 | $0.142187 |
| 1603479540 | $0.15 | $0.17 | $0.15 | $0.17 | 3 | $0.142196 |
| 1603479660 | $0.15 | $0.15 | $0.15 | $0.15 | 20 | $0.142228 |
| 1603479720 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.142234 |
| 1603479900 | $0.16 | $0.18 | $0.16 | $0.18 | 5 | $0.14226 |
| 1603479960 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.142267 |
| 1603480080 | $0.18 | $0.18 | $0.17 | $0.17 | 2 | $0.142281 |
| 1603480140 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.142337 |
| 1603480200 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.142353 |
| 1603480320 | $0.17 | $0.17 | $0.16 | $0.16 | 7 | $0.142388 |
| 1603480440 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.142392 |
| 1603480500 | $0.16 | $0.18 | $0.16 | $0.18 | 103 | $0.143143 |
| 1603480620 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.143154 |
| 1603480740 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.143181 |
| 1603480800 | $0.21 | $0.22 | $0.21 | $0.22 | 5 | $0.143255 |
| 1603480860 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.143301 |
| 1603480920 | $0.22 | $0.22 | $0.21 | $0.22 | 15 | $0.143523 |
| 1603480980 | $0.22 | $0.22 | $0.20 | $0.22 | 18 | $0.143777 |
| 1603481160 | $0.22 | $0.22 | $0.22 | $0.22 | 70 | $0.144816 |
| 1603481220 | $0.23 | $0.23 | $0.21 | $0.21 | 30 | $0.145293 |
| 1603481280 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.145307 |
| 1603481340 | $0.22 | $0.23 | $0.21 | $0.23 | 133 | $0.147294 |
| 1603481400 | $0.22 | $0.22 | $0.21 | $0.22 | 28 | $0.147629 |
| 1603481460 | $0.22 | $0.22 | $0.22 | $0.22 | 31 | $0.148048 |
| 1603481580 | $0.21 | $0.22 | $0.20 | $0.22 | 34 | $0.14849 |
| 1603481640 | $0.20 | $0.20 | $0.20 | $0.20 | 11 | $0.148595 |
| 1603481700 | $0.21 | $0.21 | $0.20 | $0.20 | 17 | $0.148767 |
| 1603481880 | $0.22 | $0.22 | $0.21 | $0.21 | 30 | $0.149106 |
| 1603481940 | $0.20 | $0.20 | $0.20 | $0.20 | 9 | $0.14919 |
| 1603482060 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.149198 |
| 1603482120 | $0.21 | $0.21 | $0.20 | $0.20 | 11 | $0.149314 |
| 1603482180 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.149326 |
| 1603482240 | $0.21 | $0.21 | $0.20 | $0.20 | 5 | $0.149379 |
| 1603482420 | $0.20 | $0.20 | $0.20 | $0.20 | 51 | $0.149846 |
| 1603482480 | $0.20 | $0.20 | $0.18 | $0.20 | 119 | $0.150861 |
| 1603482540 | $0.20 | $0.20 | $0.20 | $0.20 | 9 | $0.15094 |
| 1603482660 | $0.22 | $0.22 | $0.22 | $0.22 | 12 | $0.151086 |
| 1603482720 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.151098 |
| 1603482780 | $0.22 | $0.24 | $0.22 | $0.24 | 124 | $0.152624 |
| 1603482840 | $0.23 | $0.25 | $0.23 | $0.25 | 22 | $0.152985 |
| 1603482900 | $0.25 | $0.25 | $0.24 | $0.25 | 114 | $0.154676 |
| 1603482960 | $0.25 | $0.25 | $0.25 | $0.25 | 11 | $0.154948 |
| 1603483020 | $0.25 | $0.25 | $0.23 | $0.23 | 87 | $0.156179 |
| 1603483080 | $0.25 | $0.25 | $0.24 | $0.25 | 36 | $0.156729 |
| 1603483140 | $0.24 | $0.24 | $0.20 | $0.21 | 82 | $0.157374 |