AMD14Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 3, 2022.
- NASDAQ >
- AMD >
- Option Chain >
- AMD14Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641220200 | $8.75 | $8.80 | $8.75 | $8.80 | 8 | $8.79375 |
| 1641220260 | $9.05 | $9.05 | $9.05 | $9.05 | 1 | $8.822222 |
| 1641220440 | $10.10 | $10.10 | $10.10 | $10.10 | 1 | $8.95 |
| 1641220560 | $10.00 | $10.00 | $10.00 | $10.00 | 1 | $9.045454 |
| 1641220800 | $10.18 | $10.18 | $10.18 | $10.18 | 5 | $9.40 |
| 1641221220 | $9.60 | $9.60 | $9.60 | $9.60 | 1 | $9.411764 |
| 1641221280 | $9.24 | $9.24 | $9.24 | $9.24 | 1 | $9.402222 |
| 1641221340 | $9.00 | $9.00 | $9.00 | $9.00 | 2 | $9.362 |
| 1641221520 | $8.95 | $8.95 | $8.95 | $8.95 | 1 | $9.34238 |
| 1641221760 | $9.73 | $9.73 | $9.73 | $9.73 | 1 | $9.36 |
| 1641222060 | $11.20 | $11.20 | $11.20 | $11.20 | 1 | $9.44 |
| 1641222420 | $10.90 | $10.90 | $10.87 | $10.87 | 30 | $10.255849 |
| 1641222960 | $11.25 | $11.25 | $11.25 | $11.25 | 5 | $10.341551 |
| 1641223020 | $11.27 | $11.27 | $11.27 | $11.27 | 1 | $10.357288 |
| 1641223080 | $11.70 | $11.70 | $11.70 | $11.70 | 2 | $10.401311 |
| 1641223200 | $11.31 | $11.31 | $11.31 | $11.31 | 1 | $10.415967 |
| 1641223380 | $11.23 | $11.23 | $11.23 | $11.23 | 1 | $10.428888 |
| 1641223440 | $11.30 | $11.30 | $11.30 | $11.30 | 1 | $10.4425 |
| 1641223620 | $11.82 | $12.00 | $11.82 | $12.00 | 6 | $10.571285 |
| 1641224280 | $12.10 | $12.11 | $12.10 | $12.11 | 6 | $10.6925 |
| 1641224880 | $12.35 | $12.35 | $12.35 | $12.35 | 4 | $10.775375 |
| 1641225060 | $12.90 | $12.90 | $12.90 | $12.90 | 2 | $10.827195 |
| 1641225600 | $12.70 | $12.70 | $12.70 | $12.70 | 2 | $10.871785 |
| 1641231600 | $11.10 | $11.10 | $11.10 | $11.10 | 2 | $10.877093 |
| 1641234780 | $11.51 | $11.51 | $11.51 | $11.51 | 1 | $10.884367 |
| 1641235980 | $11.29 | $11.29 | $11.29 | $11.29 | 1 | $10.888977 |
| 1641236280 | $11.45 | $11.45 | $11.45 | $11.45 | 2 | $10.901444 |
| 1641237420 | $11.44 | $11.44 | $11.44 | $11.44 | 4 | $10.924361 |
| 1641238440 | $11.37 | $11.37 | $11.37 | $11.37 | 4 | $10.942551 |
| 1641239040 | $11.90 | $11.90 | $11.90 | $11.90 | 4 | $10.980098 |
| 1641239700 | $12.25 | $12.25 | $12.25 | $12.25 | 4 | $11.028018 |
| 1641239940 | $12.15 | $12.15 | $12.15 | $12.15 | 4 | $11.068818 |
| 1641240840 | $12.30 | $12.30 | $12.30 | $12.30 | 100 | $11.655095 |
| 1641242880 | $11.61 | $11.61 | $11.61 | $11.61 | 2 | $11.654669 |
| 1641243000 | $11.34 | $11.34 | $11.34 | $11.34 | 1 | $11.653192 |