T23Oct20P28.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 23, 2020.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
  6. >
  7. T23Oct20P28.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1603459860$0.06$0.07$0.05$0.0773$0.060821
1603459920$0.04$0.04$0.04$0.0415$0.057272
1603459980$0.05$0.05$0.04$0.0516$0.055576
1603460160$0.04$0.04$0.03$0.033$0.054953
1603460220$0.04$0.04$0.02$0.0241$0.048108
1603460280$0.05$0.05$0.05$0.0514$0.048271
1603460340$0.05$0.05$0.05$0.051$0.048282
1603460400$0.06$0.06$0.06$0.061$0.048353
1603460520$0.07$0.08$0.07$0.0826$0.052368
1603460580$0.08$0.08$0.08$0.0810$0.05375
1603460640$0.09$0.09$0.09$0.092$0.054108
1603460700$0.07$0.07$0.07$0.071$0.054187
1603460820$0.08$0.09$0.07$0.09224$0.067822
1603460880$0.07$0.07$0.07$0.071$0.067827
1603460940$0.07$0.08$0.07$0.082$0.06786
1603461060$0.11$0.11$0.11$0.115$0.068344
1603461120$0.11$0.11$0.11$0.112$0.068535
1603461180$0.11$0.13$0.11$0.13233$0.087731
1603461240$0.11$0.11$0.10$0.106$0.087855
1603461300$0.10$0.10$0.10$0.1033$0.08842
1603461360$0.10$0.10$0.10$0.101$0.088436
1603461420$0.10$0.11$0.09$0.11205$0.091049
1603461480$0.11$0.11$0.10$0.103$0.091089
1603461540$0.10$0.10$0.10$0.101$0.091099
1603461600$0.11$0.12$0.11$0.128$0.091316
1603461660$0.12$0.12$0.11$0.119$0.09157
1603461720$0.13$0.13$0.11$0.118$0.091875
1603461840$0.10$0.10$0.10$0.101$0.091883
1603461900$0.11$0.11$0.11$0.115$0.091978
1603462020$0.11$0.11$0.11$0.111$0.091997
1603462080$0.14$0.15$0.14$0.15201$0.102109
1603462140$0.16$0.17$0.16$0.163$0.102268
1603462200$0.16$0.16$0.13$0.134$0.102441
1603462320$0.14$0.15$0.14$0.153$0.102547
1603462380$0.14$0.15$0.14$0.1515$0.10305
1603462440$0.17$0.17$0.17$0.171$0.103106
1603462500$0.16$0.16$0.14$0.1411$0.103465
1603462560$0.16$0.18$0.16$0.1657$0.106067
1603462620$0.17$0.17$0.15$0.167$0.106368
1603462680$0.19$0.19$0.19$0.195$0.106701
1603462740$0.18$0.21$0.18$0.204$0.106988
1603462800$0.20$0.20$0.20$0.202$0.107136
1603462860$0.18$0.20$0.18$0.20216$0.119148
1603462920$0.20$0.20$0.20$0.205$0.11942
1603462980$0.18$0.19$0.16$0.16205$0.124408
1603463040$0.17$0.17$0.17$0.172$0.124462
1603463100$0.18$0.18$0.18$0.184$0.124593
1603463280$0.16$0.16$0.16$0.161$0.124614
1603463400$0.17$0.17$0.16$0.1612$0.124926
1603463460$0.18$0.19$0.18$0.1916$0.125466
1603463580$0.17$0.17$0.13$0.1310$0.125602
1603463640$0.16$0.16$0.16$0.162$0.125641
1603463700$0.15$0.15$0.14$0.144$0.125692
1603463760$0.14$0.14$0.12$0.122$0.125697
1603463820$0.12$0.12$0.11$0.1118$0.125633
1603463880$0.11$0.11$0.11$0.11103$0.124769
1603464120$0.11$0.12$0.11$0.1214$0.124675
1603464300$0.11$0.11$0.11$0.116$0.124628
1603464360$0.11$0.11$0.11$0.111$0.12462
1603464480$0.13$0.13$0.13$0.131$0.124623
1603464660$0.12$0.12$0.12$0.1210$0.124599
1603464780$0.12$0.13$0.12$0.1310$0.12459
1603464960$0.10$0.10$0.10$0.101$0.124577
1603465020$0.11$0.11$0.11$0.1150$0.124205
1603465200$0.12$0.12$0.10$0.1124$0.124023
1603465260$0.10$0.12$0.10$0.127$0.123948
1603465380$0.11$0.11$0.10$0.103$0.123917
1603465440$0.12$0.12$0.12$0.1220$0.123878
1603465560$0.12$0.12$0.12$0.121$0.123876
1603465620$0.13$0.13$0.10$0.103$0.12387
1603465680$0.11$0.11$0.11$0.111$0.123864
1603465920$0.10$0.10$0.10$0.101$0.123852
1603466040$0.09$0.09$0.09$0.091$0.123835
1603466220$0.09$0.09$0.09$0.091$0.123818
1603466280$0.10$0.10$0.10$0.1010$0.123701
1603466520$0.11$0.11$0.11$0.1111$0.123627
1603466580$0.11$0.11$0.11$0.111$0.12362
1603466700$0.11$0.11$0.11$0.1110$0.123554
1603466820$0.11$0.11$0.11$0.1125$0.123391
1603466940$0.11$0.11$0.11$0.111$0.123384
1603467180$0.11$0.11$0.11$0.111$0.123378
1603467300$0.10$0.10$0.10$0.1050$0.122828
1603467360$0.11$0.11$0.11$0.111$0.122822
1603467540$0.09$0.09$0.09$0.0910$0.122669
1603467600$0.10$0.10$0.10$0.101$0.122658
1603467720$0.08$0.09$0.08$0.096$0.122562
1603467840$0.08$0.08$0.08$0.084$0.122483
1603468020$0.08$0.09$0.08$0.0911$0.122272
1603468080$0.10$0.10$0.10$0.1010$0.122169
1603468380$0.10$0.10$0.10$0.1020$0.121967
1603468500$0.09$0.09$0.09$0.0910$0.121821
1603468620$0.10$0.10$0.10$0.102$0.121802
1603468680$0.10$0.10$0.10$0.101$0.121792
1603468800$0.11$0.11$0.11$0.111$0.121786
1603468860$0.10$0.10$0.10$0.101$0.121776
1603468920$0.09$0.09$0.09$0.091$0.121762
1603468980$0.11$0.11$0.11$0.116$0.12173
1603469040$0.09$0.09$0.09$0.0910$0.121587
1603469280$0.09$0.11$0.09$0.1112$0.121512
1603469460$0.09$0.09$0.09$0.091$0.121498
1603469580$0.10$0.10$0.10$0.102$0.121478
1603469760$0.10$0.10$0.10$0.1020$0.121288
1603469820$0.11$0.11$0.11$0.1121$0.121184
1603470000$0.12$0.12$0.12$0.121$0.121184
1603470060$0.13$0.13$0.13$0.131$0.121188
1603470120$0.13$0.13$0.13$0.132$0.121195
1603470180$0.13$0.13$0.13$0.131$0.121199
1603470300$0.12$0.12$0.12$0.12196$0.121104
1603471680$0.12$0.12$0.12$0.125$0.121102
1603471860$0.15$0.15$0.15$0.152$0.121125
1603471980$0.14$0.14$0.14$0.142$0.121141
1603472160$0.13$0.14$0.13$0.1430$0.121357
1603472220$0.15$0.16$0.15$0.16274$0.124185
1603472400$0.15$0.15$0.14$0.146$0.124222
1603472580$0.15$0.15$0.15$0.157$0.124287
1603472700$0.13$0.13$0.13$0.131$0.124289
1603472880$0.15$0.15$0.15$0.151$0.124298
1603472940$0.13$0.13$0.13$0.1310$0.124318
1603473060$0.16$0.16$0.16$0.161$0.124331
1603473120$0.14$0.14$0.14$0.141$0.124336
1603473240$0.16$0.16$0.16$0.1612$0.124487
1603473420$0.16$0.16$0.16$0.161$0.1245
1603473480$0.17$0.17$0.17$0.173$0.124548
1603473540$0.14$0.15$0.14$0.149$0.124601
1603473600$0.14$0.14$0.14$0.1430$0.124761
1603473780$0.12$0.12$0.12$0.123$0.124756
1603474020$0.12$0.12$0.12$0.122$0.124753
1603474080$0.13$0.13$0.13$0.139$0.124769
1603474140$0.13$0.13$0.13$0.1323$0.124811
1603474260$0.12$0.12$0.12$0.122$0.124807
1603474380$0.12$0.12$0.12$0.121$0.124806
1603474800$0.14$0.14$0.14$0.141$0.124811
1603474920$0.14$0.14$0.14$0.142$0.124821
1603474980$0.15$0.15$0.15$0.155$0.124864
1603475160$0.14$0.14$0.14$0.141$0.12487
1603475220$0.14$0.14$0.14$0.1420$0.124972
1603475280$0.15$0.15$0.15$0.151$0.124981
1603475400$0.16$0.16$0.14$0.142$0.124998
1603475460$0.14$0.14$0.14$0.141$0.125003
1603475580$0.15$0.18$0.15$0.18114$0.126035
1603475700$0.16$0.16$0.16$0.162$0.126057
1603475760$0.16$0.16$0.16$0.162$0.126079
1603475880$0.14$0.14$0.14$0.142$0.126088
1603475940$0.16$0.16$0.16$0.1615$0.126253
1603476120$0.17$0.17$0.17$0.1715$0.126465
1603476180$0.16$0.19$0.16$0.196$0.126552
1603476480$0.17$0.17$0.17$0.171$0.126566
1603476600$0.16$0.16$0.16$0.161$0.126577
1603476720$0.16$0.17$0.16$0.173$0.126613
1603476840$0.19$0.19$0.19$0.1920$0.127018
1603476900$0.17$0.17$0.16$0.161,006$0.135061
1603476960$0.17$0.17$0.17$0.178$0.135129
1603477020$0.16$0.16$0.16$0.161$0.135135
1603477080$0.17$0.17$0.17$0.1720$0.135302
1603477140$0.16$0.16$0.16$0.162$0.135314
1603477200$0.16$0.16$0.16$0.166$0.135349
1603477260$0.17$0.17$0.17$0.1720$0.135515
1603477380$0.16$0.16$0.16$0.1620$0.135631
1603477560$0.15$0.15$0.15$0.151$0.135634
1603477620$0.16$0.16$0.16$0.1610$0.135692
1603477680$0.17$0.17$0.17$0.172$0.135708
1603477800$0.18$0.18$0.18$0.185$0.135761
1603477860$0.16$0.19$0.16$0.18106$0.136953
1603477920$0.17$0.17$0.17$0.171$0.136961
1603477980$0.17$0.17$0.17$0.1710$0.137037
1603478040$0.17$0.18$0.17$0.18100$0.13798
1603478160$0.19$0.19$0.19$0.194$0.138027
1603478220$0.18$0.19$0.18$0.192$0.138048
1603478280$0.19$0.19$0.19$0.195$0.138106
1603478340$0.19$0.19$0.19$0.1925$0.138396
1603478400$0.19$0.19$0.18$0.182$0.138416
1603478460$0.20$0.20$0.20$0.201$0.13843
1603478520$0.20$0.22$0.20$0.2215$0.138644
1603478700$0.21$0.21$0.21$0.2137$0.139226
1603478760$0.20$0.21$0.20$0.2121$0.139539
1603478820$0.18$0.18$0.18$0.181$0.139548
1603478880$0.19$0.19$0.19$0.19164$0.141299
1603479000$0.17$0.17$0.17$0.1720$0.14142
1603479060$0.19$0.19$0.19$0.1930$0.141726
1603479120$0.20$0.20$0.20$0.2010$0.141847
1603479300$0.21$0.21$0.21$0.212$0.141876
1603479360$0.19$0.19$0.16$0.1612$0.141936
1603479420$0.17$0.17$0.15$0.1724$0.142059
1603479480$0.16$0.17$0.15$0.1537$0.142187
1603479540$0.15$0.17$0.15$0.173$0.142196
1603479660$0.15$0.15$0.15$0.1520$0.142228
1603479720$0.17$0.17$0.17$0.171$0.142234
1603479900$0.16$0.18$0.16$0.185$0.14226
1603479960$0.16$0.16$0.16$0.162$0.142267
1603480080$0.18$0.18$0.17$0.172$0.142281
1603480140$0.17$0.17$0.17$0.1710$0.142337
1603480200$0.15$0.15$0.15$0.1510$0.142353
1603480320$0.17$0.17$0.16$0.167$0.142388
1603480440$0.16$0.16$0.16$0.161$0.142392
1603480500$0.16$0.18$0.16$0.18103$0.143143
1603480620$0.20$0.20$0.20$0.201$0.143154
1603480740$0.21$0.21$0.21$0.212$0.143181
1603480800$0.21$0.22$0.21$0.225$0.143255
1603480860$0.22$0.22$0.22$0.223$0.143301
1603480920$0.22$0.22$0.21$0.2215$0.143523
1603480980$0.22$0.22$0.20$0.2218$0.143777
1603481160$0.22$0.22$0.22$0.2270$0.144816
1603481220$0.23$0.23$0.21$0.2130$0.145293
1603481280$0.22$0.22$0.22$0.221$0.145307
1603481340$0.22$0.23$0.21$0.23133$0.147294
1603481400$0.22$0.22$0.21$0.2228$0.147629
1603481460$0.22$0.22$0.22$0.2231$0.148048
1603481580$0.21$0.22$0.20$0.2234$0.14849
1603481640$0.20$0.20$0.20$0.2011$0.148595
1603481700$0.21$0.21$0.20$0.2017$0.148767
1603481880$0.22$0.22$0.21$0.2130$0.149106
1603481940$0.20$0.20$0.20$0.209$0.14919
1603482060$0.19$0.19$0.19$0.191$0.149198
1603482120$0.21$0.21$0.20$0.2011$0.149314
1603482180$0.18$0.18$0.18$0.182$0.149326
1603482240$0.21$0.21$0.20$0.205$0.149379
1603482420$0.20$0.20$0.20$0.2051$0.149846
1603482480$0.20$0.20$0.18$0.20119$0.150861
1603482540$0.20$0.20$0.20$0.209$0.15094
1603482660$0.22$0.22$0.22$0.2212$0.151086
1603482720$0.22$0.22$0.22$0.221$0.151098
1603482780$0.22$0.24$0.22$0.24124$0.152624
1603482840$0.23$0.25$0.23$0.2522$0.152985
1603482900$0.25$0.25$0.24$0.25114$0.154676
1603482960$0.25$0.25$0.25$0.2511$0.154948
1603483020$0.25$0.25$0.23$0.2387$0.156179
1603483080$0.25$0.25$0.24$0.2536$0.156729
1603483140$0.24$0.24$0.20$0.2182$0.157374