GOOG28Jan22C2635.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NASDAQ >
- GOOG >
- Option Chain >
- GOOG28Jan22C2635.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643380620 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $4.10 |
| 1643380680 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $4.475 |
| 1643380800 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $4.616666 |
| 1643381040 | $3.10 | $3.10 | $3.10 | $3.10 | 1 | $4.2375 |
| 1643381160 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.19 |
| 1643381820 | $3.39 | $3.39 | $3.39 | $3.39 | 1 | $4.056666 |
| 1643383680 | $2.19 | $2.19 | $2.19 | $2.19 | 1 | $3.79 |
| 1643383800 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $3.60375 |
| 1643384160 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $3.37 |
| 1643384760 | $2.51 | $2.51 | $2.51 | $2.51 | 1 | $3.284 |
| 1643384820 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $3.303636 |
| 1643384940 | $3.90 | $3.90 | $3.90 | $3.90 | 1 | $3.353333 |
| 1643385060 | $4.35 | $4.35 | $4.35 | $4.35 | 2 | $3.495714 |
| 1643385120 | $3.70 | $3.70 | $3.70 | $3.70 | 2 | $3.52125 |
| 1643386680 | $10.60 | $10.60 | $10.60 | $10.60 | 1 | $3.937647 |
| 1643386740 | $9.11 | $9.11 | $9.11 | $9.11 | 32 | $7.31551 |
| 1643386920 | $10.80 | $10.80 | $10.80 | $10.80 | 1 | $7.3852 |
| 1643387040 | $11.36 | $12.32 | $11.36 | $11.95 | 3 | $7.639433 |
| 1643387100 | $13.49 | $14.50 | $12.58 | $14.50 | 35 | $9.730568 |
| 1643387160 | $14.30 | $14.30 | $14.30 | $14.30 | 3 | $9.881208 |
| 1643387220 | $14.00 | $15.00 | $14.00 | $15.00 | 2 | $9.980537 |
| 1643387460 | $13.30 | $13.30 | $13.30 | $13.30 | 1 | $10.015851 |
| 1643387700 | $15.30 | $15.30 | $15.20 | $15.20 | 6 | $10.3299 |
| 1643387760 | $17.71 | $17.71 | $17.71 | $17.71 | 3 | $10.544854 |
| 1643387820 | $18.80 | $18.80 | $18.80 | $18.80 | 3 | $10.77849 |
| 1643388060 | $16.90 | $17.00 | $16.90 | $17.00 | 4 | $11.002 |
| 1643388120 | $18.20 | $18.20 | $18.20 | $18.20 | 3 | $11.193097 |
| 1643388180 | $17.90 | $17.90 | $17.90 | $17.90 | 3 | $11.366551 |
| 1643388300 | $17.69 | $17.69 | $17.69 | $17.69 | 1 | $11.420598 |
| 1643388360 | $18.90 | $18.90 | $18.90 | $18.90 | 3 | $11.607583 |
| 1643388420 | $17.30 | $17.30 | $17.30 | $17.30 | 3 | $11.746422 |
| 1643388480 | $18.30 | $18.30 | $18.30 | $18.30 | 3 | $11.90246 |
| 1643388540 | $17.90 | $17.90 | $17.90 | $17.90 | 5 | $12.131374 |
| 1643388600 | $19.00 | $19.00 | $19.00 | $19.00 | 5 | $12.383897 |
| 1643388720 | $19.20 | $20.00 | $19.20 | $20.00 | 4 | $12.590071 |
| 1643388960 | $22.70 | $22.70 | $22.70 | $22.70 | 4 | $12.870902 |
| 1643389200 | $22.20 | $22.20 | $22.20 | $22.20 | 5 | $13.183959 |
| 1643389500 | $23.00 | $23.00 | $23.00 | $23.00 | 5 | $13.502662 |
| 1643389680 | $20.40 | $20.40 | $20.40 | $20.40 | 1 | $13.547161 |
| 1643389740 | $23.00 | $23.00 | $23.00 | $23.00 | 3 | $13.726645 |
| 1643389800 | $22.80 | $22.80 | $21.77 | $21.77 | 5 | $13.992331 |
| 1643389860 | $24.50 | $24.50 | $24.50 | $24.50 | 4 | $14.244011 |
| 1643390820 | $12.70 | $12.70 | $12.70 | $12.70 | 1 | $14.234821 |
| 1643390880 | $10.28 | $10.28 | $10.28 | $10.28 | 1 | $14.21142 |
| 1643391240 | $11.50 | $11.50 | $11.50 | $11.50 | 1 | $14.19547 |
| 1643391360 | $10.00 | $10.00 | $10.00 | $10.00 | 1 | $14.170935 |
| 1643391420 | $13.70 | $13.70 | $13.70 | $13.70 | 1 | $14.168197 |
| 1643392140 | $10.13 | $10.17 | $9.58 | $10.08 | 20 | $13.741614 |
| 1643392200 | $7.90 | $7.90 | $7.90 | $7.90 | 1 | $13.711347 |
| 1643392620 | $6.00 | $6.00 | $6.00 | $6.00 | 2 | $13.632256 |
| 1643393040 | $7.50 | $7.50 | $7.50 | $7.50 | 10 | $13.333121 |
| 1643393160 | $8.50 | $8.50 | $8.50 | $8.50 | 1 | $13.30966 |
| 1643393220 | $9.19 | $9.19 | $9.19 | $9.19 | 1 | $13.289758 |
| 1643394360 | $9.20 | $9.20 | $9.20 | $9.20 | 5 | $13.193301 |
| 1643394840 | $11.70 | $11.70 | $11.70 | $11.70 | 5 | $13.158894 |
| 1643394900 | $11.50 | $11.50 | $11.50 | $11.50 | 1 | $13.151284 |
| 1643394960 | $12.41 | $12.41 | $12.41 | $12.41 | 1 | $13.147899 |
| 1643395020 | $12.30 | $12.30 | $12.30 | $12.30 | 5 | $13.128973 |
| 1643395440 | $14.50 | $14.50 | $14.50 | $14.50 | 1 | $13.135066 |
| 1643395500 | $13.50 | $13.50 | $13.50 | $13.50 | 5 | $13.143 |
| 1643395740 | $14.80 | $14.80 | $11.95 | $11.95 | 45 | $13.04269 |
| 1643396520 | $14.70 | $14.70 | $14.70 | $14.70 | 5 | $13.072285 |
| 1643396760 | $9.21 | $9.21 | $9.21 | $9.21 | 1 | $13.05854 |
| 1643397060 | $6.50 | $6.50 | $6.50 | $6.50 | 7 | $12.899131 |
| 1643397300 | $4.58 | $4.58 | $4.58 | $4.58 | 45 | $11.774924 |
| 1643397360 | $4.04 | $4.35 | $4.04 | $4.35 | 45 | $10.886084 |
| 1643397960 | $3.25 | $3.25 | $3.25 | $3.25 | 2 | $10.845894 |
| 1643398800 | $4.00 | $4.00 | $4.00 | $4.00 | 2 | $10.810052 |
| 1643398860 | $5.39 | $5.39 | $5.39 | $5.39 | 1 | $10.7959 |
| 1643398920 | $6.20 | $8.30 | $6.20 | $8.30 | 2 | $10.77748 |
| 1643399100 | $7.80 | $7.80 | $6.94 | $6.94 | 22 | $10.580098 |
| 1643399280 | $7.59 | $7.59 | $7.59 | $7.59 | 1 | $10.572769 |
| 1643399460 | $8.60 | $8.60 | $8.60 | $8.60 | 4 | $10.553616 |
| 1643399580 | $8.00 | $8.00 | $8.00 | $8.00 | 5 | $10.522997 |
| 1643399700 | $8.09 | $8.09 | $8.09 | $8.09 | 1 | $10.517177 |
| 1643400000 | $10.03 | $11.00 | $10.03 | $11.00 | 6 | $10.519433 |
| 1643400060 | $8.60 | $8.60 | $8.60 | $8.60 | 1 | $10.514917 |
| 1643400120 | $8.35 | $9.90 | $8.35 | $9.21 | 23 | $10.450625 |
| 1643400360 | $9.10 | $9.10 | $9.10 | $9.10 | 1 | $10.447616 |
| 1643400540 | $10.30 | $10.30 | $10.30 | $10.30 | 3 | $10.446637 |
| 1643400660 | $7.60 | $7.60 | $7.60 | $7.60 | 1 | $10.440353 |
| 1643400720 | $5.20 | $5.20 | $5.20 | $5.20 | 7 | $10.360608 |
| 1643400780 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $10.351149 |
| 1643400900 | $9.30 | $9.30 | $8.80 | $8.80 | 8 | $10.332153 |
| 1643401020 | $6.92 | $6.92 | $6.92 | $6.92 | 3 | $10.310466 |
| 1643401140 | $7.74 | $7.74 | $7.74 | $7.74 | 1 | $10.305031 |
| 1643401200 | $10.84 | $10.84 | $10.84 | $10.84 | 10 | $10.316107 |
| 1643401560 | $7.40 | $7.40 | $7.40 | $7.40 | 10 | $10.256957 |
| 1643401620 | $7.60 | $7.60 | $7.60 | $7.60 | 10 | $10.204135 |
| 1643401740 | $7.60 | $7.60 | $7.60 | $7.60 | 10 | $10.153372 |
| 1643401800 | $5.55 | $5.55 | $5.55 | $5.55 | 3 | $10.126608 |
| 1643401860 | $3.50 | $3.50 | $3.50 | $3.50 | 7 | $10.037915 |
| 1643401980 | $6.00 | $6.00 | $6.00 | $6.00 | 7 | $9.984584 |
| 1643402040 | $8.19 | $8.19 | $8.19 | $8.19 | 1 | $9.981205 |
| 1643402160 | $9.38 | $9.38 | $9.38 | $9.38 | 10 | $9.970092 |
| 1643402280 | $7.60 | $7.60 | $7.50 | $7.50 | 4 | $9.952513 |
| 1643402520 | $8.60 | $8.60 | $8.60 | $8.60 | 1 | $9.950036 |
| 1643402640 | $10.88 | $10.88 | $10.88 | $10.88 | 2 | $9.95343 |
| 1643402700 | $11.10 | $11.10 | $11.10 | $11.10 | 2 | $9.9576 |
| 1643402820 | $13.21 | $13.21 | $13.21 | $13.21 | 2 | $9.969384 |
| 1643403180 | $20.50 | $20.50 | $20.50 | $20.50 | 1 | $9.988426 |
| 1643403300 | $25.30 | $25.30 | $25.30 | $25.30 | 1 | $10.016064 |
| 1643403420 | $27.75 | $27.75 | $26.46 | $26.46 | 5 | $10.165456 |