GOOG28Jan22C2660.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NASDAQ >
- GOOG >
- Option Chain >
- GOOG28Jan22C2660.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643380260 | $2.43 | $2.43 | $2.43 | $2.43 | 1 | $2.43 |
| 1643380320 | $2.10 | $2.10 | $2.10 | $2.10 | 1 | $2.265 |
| 1643380620 | $1.40 | $1.40 | $1.36 | $1.36 | 3 | $1.73 |
| 1643381040 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.65 |
| 1643381280 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.607142 |
| 1643381460 | $1.63 | $1.63 | $1.63 | $1.63 | 1 | $1.61 |
| 1643381580 | $1.36 | $1.36 | $1.36 | $1.36 | 1 | $1.582222 |
| 1643381640 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.553 |
| 1643381700 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $1.543636 |
| 1643381820 | $1.22 | $1.22 | $1.22 | $1.22 | 1 | $1.516666 |
| 1643382060 | $0.95 | $0.95 | $0.95 | $0.95 | 3 | $1.403333 |
| 1643382540 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.378125 |
| 1643382840 | $0.85 | $0.85 | $0.83 | $0.85 | 48 | $0.980781 |
| 1643383920 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.972615 |
| 1643383980 | $0.42 | $0.42 | $0.42 | $0.42 | 16 | $0.863456 |
| 1643384040 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.851084 |
| 1643384580 | $0.25 | $0.52 | $0.25 | $0.34 | 48 | $0.667251 |
| 1643384700 | $0.65 | $0.65 | $0.65 | $0.65 | 12 | $0.665804 |
| 1643385060 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.668125 |
| 1643385300 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.670758 |
| 1643385480 | $1.12 | $1.12 | $1.12 | $1.12 | 2 | $0.67687 |
| 1643385840 | $1.42 | $1.52 | $1.42 | $1.52 | 3 | $0.693066 |
| 1643385900 | $1.60 | $1.60 | $1.40 | $1.40 | 4 | $0.714025 |
| 1643386200 | $2.00 | $2.40 | $2.00 | $2.40 | 5 | $0.762012 |
| 1643386320 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $0.772875 |
| 1643386380 | $2.39 | $2.39 | $2.39 | $2.39 | 1 | $0.782919 |
| 1643386440 | $1.96 | $1.96 | $1.96 | $1.96 | 3 | $0.804451 |
| 1643386560 | $2.55 | $2.60 | $2.55 | $2.60 | 49 | $1.206244 |
| 1643386620 | $3.10 | $3.10 | $3.02 | $3.02 | 12 | $1.306533 |
| 1643386740 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $1.31084 |
| 1643386920 | $2.95 | $2.95 | $2.95 | $2.95 | 1 | $1.318061 |
| 1643386980 | $2.80 | $2.80 | $2.80 | $2.80 | 1 | $1.324561 |
| 1643387100 | $4.40 | $4.40 | $3.81 | $3.81 | 32 | $1.645192 |
| 1643387340 | $5.00 | $5.00 | $4.50 | $4.50 | 2 | $1.668893 |
| 1643387460 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $1.678897 |
| 1643387640 | $4.20 | $4.20 | $4.20 | $4.20 | 3 | $1.70733 |
| 1643387700 | $5.03 | $5.03 | $4.94 | $4.94 | 7 | $1.791868 |
| 1643387760 | $6.00 | $6.00 | $5.80 | $5.80 | 2 | $1.821745 |
| 1643387820 | $6.30 | $7.00 | $6.30 | $7.00 | 31 | $2.344052 |
| 1643388120 | $6.53 | $6.53 | $6.53 | $6.53 | 40 | $2.827976 |
| 1643388240 | $6.45 | $6.45 | $6.00 | $6.00 | 2 | $2.8475 |
| 1643388660 | $6.41 | $6.41 | $6.41 | $6.41 | 1 | $2.857707 |
| 1643388840 | $7.13 | $7.78 | $7.13 | $7.75 | 48 | $3.434534 |
| 1643388960 | $9.21 | $9.21 | $9.04 | $9.04 | 50 | $4.062214 |
| 1643389020 | $9.30 | $9.33 | $9.30 | $9.33 | 8 | $4.154373 |
| 1643389080 | $9.25 | $9.25 | $9.25 | $9.25 | 40 | $4.566141 |
| 1643389200 | $8.90 | $8.90 | $8.90 | $8.90 | 1 | $4.574879 |
| 1643389320 | $8.31 | $8.31 | $8.31 | $8.31 | 1 | $4.582394 |
| 1643389440 | $8.17 | $8.17 | $8.17 | $8.17 | 1 | $4.589598 |
| 1643389500 | $9.22 | $9.22 | $9.22 | $9.22 | 1 | $4.598877 |
| 1643389740 | $8.62 | $8.62 | $8.62 | $8.62 | 48 | $4.951736 |
| 1643389920 | $8.20 | $8.20 | $8.20 | $8.20 | 1 | $4.957664 |
| 1643389980 | $7.13 | $7.13 | $7.13 | $7.13 | 48 | $5.132617 |
| 1643390280 | $7.00 | $7.00 | $7.00 | $7.00 | 1 | $5.135745 |
| 1643390640 | $4.50 | $4.50 | $4.50 | $4.50 | 2 | $5.133622 |
| 1643390700 | $3.76 | $3.76 | $3.76 | $3.76 | 1 | $5.131333 |
| 1643390760 | $3.50 | $3.50 | $3.50 | $3.50 | 2 | $5.125913 |
| 1643390880 | $3.00 | $3.00 | $3.00 | $3.00 | 11 | $5.087765 |
| 1643391420 | $3.50 | $3.50 | $3.50 | $3.50 | 5 | $5.074919 |
| 1643391540 | $2.77 | $2.77 | $2.77 | $2.77 | 1 | $5.071195 |
| 1643391600 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $5.067048 |
| 1643391660 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $5.062592 |
| 1643392260 | $2.00 | $2.03 | $1.95 | $2.03 | 48 | $4.843318 |
| 1643392560 | $1.27 | $1.60 | $1.27 | $1.28 | 10 | $4.792164 |
| 1643392620 | $1.40 | $1.40 | $1.40 | $1.40 | 25 | $4.671704 |
| 1643393880 | $2.55 | $2.55 | $2.55 | $2.55 | 3 | $4.662701 |
| 1643393940 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $4.659646 |
| 1643394960 | $3.02 | $3.02 | $3.02 | $3.02 | 1 | $4.657334 |
| 1643395620 | $3.11 | $3.11 | $3.11 | $3.11 | 25 | $4.604632 |
| 1643395800 | $2.93 | $3.40 | $2.93 | $2.93 | 10 | $4.583481 |
| 1643395860 | $3.30 | $3.40 | $2.94 | $3.15 | 48 | $4.493459 |
| 1643396160 | $4.71 | $4.71 | $4.71 | $4.71 | 1 | $4.493732 |
| 1643396460 | $3.50 | $3.50 | $3.50 | $3.50 | 7 | $4.485037 |
| 1643396820 | $1.40 | $1.40 | $1.27 | $1.27 | 45 | $4.314745 |
| 1643396940 | $1.15 | $1.15 | $1.15 | $1.15 | 23 | $4.230887 |
| 1643397000 | $1.12 | $1.30 | $1.12 | $1.30 | 40 | $4.094041 |
| 1643397060 | $1.00 | $1.00 | $0.78 | $0.78 | 8 | $4.065338 |
| 1643397300 | $0.62 | $0.62 | $0.62 | $0.62 | 45 | $3.904006 |
| 1643397540 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $3.900675 |
| 1643397840 | $0.49 | $0.49 | $0.49 | $0.49 | 23 | $3.821035 |
| 1643397900 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $3.807603 |
| 1643398380 | $0.45 | $0.45 | $0.45 | $0.45 | 10 | $3.773993 |
| 1643398680 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $3.77052 |
| 1643399160 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $3.767552 |
| 1643399220 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $3.764391 |
| 1643399280 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $3.761585 |
| 1643399700 | $1.50 | $1.50 | $1.50 | $1.50 | 2 | $3.757084 |
| 1643399760 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $3.754542 |
| 1643400120 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $3.751469 |
| 1643400360 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $3.748442 |
| 1643400720 | $0.50 | $0.75 | $0.40 | $0.40 | 10 | $3.716915 |
| 1643401020 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $3.713562 |
| 1643401320 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $3.710725 |
| 1643401500 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $3.704833 |
| 1643401620 | $0.42 | $0.42 | $0.25 | $0.40 | 9 | $3.675567 |
| 1643401680 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $3.672441 |
| 1643401800 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $3.669128 |
| 1643401860 | $0.28 | $0.28 | $0.10 | $0.10 | 17 | $3.614085 |
| 1643402700 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $3.60807 |
| 1643402760 | $0.55 | $0.55 | $0.50 | $0.50 | 11 | $3.575954 |
| 1643402880 | $0.50 | $0.60 | $0.50 | $0.60 | 6 | $3.559083 |
| 1643403000 | $2.00 | $2.00 | $1.31 | $1.31 | 11 | $3.541314 |
| 1643403060 | $0.80 | $1.25 | $0.80 | $1.25 | 8 | $3.522812 |
| 1643403180 | $1.58 | $1.60 | $1.15 | $1.15 | 11 | $3.50202 |
| 1643403240 | $2.00 | $3.00 | $2.00 | $3.00 | 5 | $3.49875 |
| 1643403360 | $3.35 | $3.50 | $3.35 | $3.50 | 3 | $3.498482 |
| 1643403420 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $3.498935 |
| 1643403480 | $3.00 | $3.00 | $3.00 | $3.00 | 6 | $3.496247 |
| 1643403540 | $6.90 | $6.90 | $5.32 | $5.32 | 4 | $3.507012 |