GOOG28Jan22C2635.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
  6. >
  7. GOOG28Jan22C2635.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643380620$4.10$4.10$4.10$4.101$4.10
1643380680$4.85$4.85$4.85$4.851$4.475
1643380800$4.90$4.90$4.90$4.901$4.616666
1643381040$3.10$3.10$3.10$3.101$4.2375
1643381160$4.00$4.00$4.00$4.001$4.19
1643381820$3.39$3.39$3.39$3.391$4.056666
1643383680$2.19$2.19$2.19$2.191$3.79
1643383800$2.30$2.30$2.30$2.301$3.60375
1643384160$1.50$1.50$1.50$1.501$3.37
1643384760$2.51$2.51$2.51$2.511$3.284
1643384820$3.50$3.50$3.50$3.501$3.303636
1643384940$3.90$3.90$3.90$3.901$3.353333
1643385060$4.35$4.35$4.35$4.352$3.495714
1643385120$3.70$3.70$3.70$3.702$3.52125
1643386680$10.60$10.60$10.60$10.601$3.937647
1643386740$9.11$9.11$9.11$9.1132$7.31551
1643386920$10.80$10.80$10.80$10.801$7.3852
1643387040$11.36$12.32$11.36$11.953$7.639433
1643387100$13.49$14.50$12.58$14.5035$9.730568
1643387160$14.30$14.30$14.30$14.303$9.881208
1643387220$14.00$15.00$14.00$15.002$9.980537
1643387460$13.30$13.30$13.30$13.301$10.015851
1643387700$15.30$15.30$15.20$15.206$10.3299
1643387760$17.71$17.71$17.71$17.713$10.544854
1643387820$18.80$18.80$18.80$18.803$10.77849
1643388060$16.90$17.00$16.90$17.004$11.002
1643388120$18.20$18.20$18.20$18.203$11.193097
1643388180$17.90$17.90$17.90$17.903$11.366551
1643388300$17.69$17.69$17.69$17.691$11.420598
1643388360$18.90$18.90$18.90$18.903$11.607583
1643388420$17.30$17.30$17.30$17.303$11.746422
1643388480$18.30$18.30$18.30$18.303$11.90246
1643388540$17.90$17.90$17.90$17.905$12.131374
1643388600$19.00$19.00$19.00$19.005$12.383897
1643388720$19.20$20.00$19.20$20.004$12.590071
1643388960$22.70$22.70$22.70$22.704$12.870902
1643389200$22.20$22.20$22.20$22.205$13.183959
1643389500$23.00$23.00$23.00$23.005$13.502662
1643389680$20.40$20.40$20.40$20.401$13.547161
1643389740$23.00$23.00$23.00$23.003$13.726645
1643389800$22.80$22.80$21.77$21.775$13.992331
1643389860$24.50$24.50$24.50$24.504$14.244011
1643390820$12.70$12.70$12.70$12.701$14.234821
1643390880$10.28$10.28$10.28$10.281$14.21142
1643391240$11.50$11.50$11.50$11.501$14.19547
1643391360$10.00$10.00$10.00$10.001$14.170935
1643391420$13.70$13.70$13.70$13.701$14.168197
1643392140$10.13$10.17$9.58$10.0820$13.741614
1643392200$7.90$7.90$7.90$7.901$13.711347
1643392620$6.00$6.00$6.00$6.002$13.632256
1643393040$7.50$7.50$7.50$7.5010$13.333121
1643393160$8.50$8.50$8.50$8.501$13.30966
1643393220$9.19$9.19$9.19$9.191$13.289758
1643394360$9.20$9.20$9.20$9.205$13.193301
1643394840$11.70$11.70$11.70$11.705$13.158894
1643394900$11.50$11.50$11.50$11.501$13.151284
1643394960$12.41$12.41$12.41$12.411$13.147899
1643395020$12.30$12.30$12.30$12.305$13.128973
1643395440$14.50$14.50$14.50$14.501$13.135066
1643395500$13.50$13.50$13.50$13.505$13.143
1643395740$14.80$14.80$11.95$11.9545$13.04269
1643396520$14.70$14.70$14.70$14.705$13.072285
1643396760$9.21$9.21$9.21$9.211$13.05854
1643397060$6.50$6.50$6.50$6.507$12.899131
1643397300$4.58$4.58$4.58$4.5845$11.774924
1643397360$4.04$4.35$4.04$4.3545$10.886084
1643397960$3.25$3.25$3.25$3.252$10.845894
1643398800$4.00$4.00$4.00$4.002$10.810052
1643398860$5.39$5.39$5.39$5.391$10.7959
1643398920$6.20$8.30$6.20$8.302$10.77748
1643399100$7.80$7.80$6.94$6.9422$10.580098
1643399280$7.59$7.59$7.59$7.591$10.572769
1643399460$8.60$8.60$8.60$8.604$10.553616
1643399580$8.00$8.00$8.00$8.005$10.522997
1643399700$8.09$8.09$8.09$8.091$10.517177
1643400000$10.03$11.00$10.03$11.006$10.519433
1643400060$8.60$8.60$8.60$8.601$10.514917
1643400120$8.35$9.90$8.35$9.2123$10.450625
1643400360$9.10$9.10$9.10$9.101$10.447616
1643400540$10.30$10.30$10.30$10.303$10.446637
1643400660$7.60$7.60$7.60$7.601$10.440353
1643400720$5.20$5.20$5.20$5.207$10.360608
1643400780$6.00$6.00$6.00$6.001$10.351149
1643400900$9.30$9.30$8.80$8.808$10.332153
1643401020$6.92$6.92$6.92$6.923$10.310466
1643401140$7.74$7.74$7.74$7.741$10.305031
1643401200$10.84$10.84$10.84$10.8410$10.316107
1643401560$7.40$7.40$7.40$7.4010$10.256957
1643401620$7.60$7.60$7.60$7.6010$10.204135
1643401740$7.60$7.60$7.60$7.6010$10.153372
1643401800$5.55$5.55$5.55$5.553$10.126608
1643401860$3.50$3.50$3.50$3.507$10.037915
1643401980$6.00$6.00$6.00$6.007$9.984584
1643402040$8.19$8.19$8.19$8.191$9.981205
1643402160$9.38$9.38$9.38$9.3810$9.970092
1643402280$7.60$7.60$7.50$7.504$9.952513
1643402520$8.60$8.60$8.60$8.601$9.950036
1643402640$10.88$10.88$10.88$10.882$9.95343
1643402700$11.10$11.10$11.10$11.102$9.9576
1643402820$13.21$13.21$13.21$13.212$9.969384
1643403180$20.50$20.50$20.50$20.501$9.988426
1643403300$25.30$25.30$25.30$25.301$10.016064
1643403420$27.75$27.75$26.46$26.465$10.165456