GOOG28Jan22P2600.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NASDAQ >
- GOOG >
- Option Chain >
- GOOG28Jan22P2600.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643380200 | $20.00 | $20.00 | $19.83 | $19.83 | 10 | $19.966 |
| 1643380260 | $19.00 | $19.00 | $19.00 | $19.00 | 1 | $19.878181 |
| 1643380320 | $23.70 | $23.70 | $23.70 | $23.70 | 1 | $20.196666 |
| 1643380440 | $22.38 | $22.46 | $22.38 | $22.46 | 3 | $20.644 |
| 1643380560 | $28.20 | $28.20 | $25.01 | $26.80 | 10 | $23.1468 |
| 1643380620 | $27.96 | $29.00 | $27.96 | $29.00 | 2 | $23.541851 |
| 1643380740 | $26.90 | $26.90 | $26.90 | $26.90 | 1 | $23.661785 |
| 1643380800 | $29.75 | $29.75 | $29.75 | $29.75 | 1 | $23.871724 |
| 1643380860 | $31.40 | $31.40 | $31.40 | $31.40 | 1 | $24.122666 |
| 1643380980 | $34.80 | $34.80 | $34.80 | $34.80 | 1 | $24.467096 |
| 1643381100 | $36.00 | $36.00 | $33.80 | $33.80 | 2 | $25.099393 |
| 1643381520 | $25.00 | $25.00 | $25.00 | $25.00 | 4 | $25.088648 |
| 1643381760 | $31.00 | $31.00 | $31.00 | $31.00 | 2 | $25.391794 |
| 1643381820 | $29.37 | $29.37 | $29.37 | $29.37 | 1 | $25.49125 |
| 1643382000 | $27.60 | $27.60 | $27.60 | $27.60 | 1 | $25.542682 |
| 1643382420 | $27.50 | $27.50 | $27.50 | $27.50 | 1 | $25.589285 |
| 1643382600 | $20.10 | $21.30 | $19.00 | $20.15 | 8 | $24.734 |
| 1643383080 | $20.00 | $20.00 | $20.00 | $20.00 | 5 | $24.303636 |
| 1643383140 | $18.54 | $18.54 | $18.00 | $18.00 | 2 | $24.091929 |
| 1643383200 | $16.00 | $16.70 | $16.00 | $16.70 | 6 | $23.33238 |
| 1643383320 | $18.65 | $20.35 | $18.65 | $20.35 | 2 | $23.214461 |
| 1643383440 | $20.20 | $20.21 | $20.20 | $20.21 | 2 | $23.124626 |
| 1643383500 | $19.70 | $19.70 | $19.70 | $19.70 | 2 | $23.025362 |
| 1643383680 | $24.90 | $24.90 | $24.90 | $24.90 | 1 | $23.052142 |
| 1643383860 | $24.00 | $24.00 | $23.99 | $23.99 | 3 | $23.090958 |
| 1643383920 | $25.00 | $25.00 | $25.00 | $25.00 | 1 | $23.116756 |
| 1643384160 | $30.00 | $30.00 | $30.00 | $30.00 | 1 | $23.208533 |
| 1643384220 | $22.20 | $22.20 | $22.20 | $22.20 | 3 | $23.169743 |
| 1643384520 | $27.30 | $27.30 | $27.30 | $27.30 | 1 | $23.222025 |
| 1643384640 | $27.74 | $27.74 | $27.74 | $27.74 | 1 | $23.2785 |
| 1643384820 | $15.80 | $15.80 | $15.80 | $15.80 | 1 | $23.186172 |
| 1643384880 | $16.80 | $16.80 | $16.80 | $16.80 | 1 | $23.108292 |
| 1643385000 | $12.00 | $12.00 | $12.00 | $12.00 | 4 | $22.591627 |
| 1643385120 | $14.80 | $14.80 | $14.80 | $14.80 | 1 | $22.502068 |
| 1643385300 | $10.00 | $10.00 | $10.00 | $10.00 | 1 | $22.36 |
| 1643385360 | $11.45 | $11.45 | $11.45 | $11.45 | 1 | $22.237415 |
| 1643385420 | $9.00 | $9.60 | $9.00 | $9.60 | 2 | $21.953076 |
| 1643385480 | $9.00 | $9.10 | $9.00 | $9.10 | 11 | $20.557156 |
| 1643385540 | $8.00 | $8.00 | $8.00 | $8.00 | 5 | $19.970373 |
| 1643385960 | $9.80 | $9.80 | $9.80 | $9.80 | 3 | $19.693 |
| 1643386080 | $9.90 | $9.90 | $9.90 | $9.90 | 1 | $19.604774 |
| 1643386200 | $6.30 | $6.30 | $6.30 | $6.30 | 4 | $19.142 |
| 1643386320 | $7.40 | $7.40 | $7.40 | $7.40 | 3 | $18.843474 |
| 1643386440 | $8.00 | $8.00 | $8.00 | $8.00 | 10 | $17.996328 |
| 1643386860 | $6.04 | $6.04 | $5.71 | $5.88 | 10 | $17.11942 |
| 1643387220 | $4.20 | $4.20 | $4.20 | $4.20 | 10 | $16.246486 |
| 1643387400 | $4.09 | $4.09 | $4.09 | $4.09 | 3 | $16.004966 |
| 1643387460 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $15.929276 |
| 1643387520 | $4.29 | $4.29 | $4.29 | $4.29 | 2 | $15.778116 |
| 1643387580 | $4.45 | $4.45 | $4.45 | $4.45 | 1 | $15.705032 |
| 1643388120 | $3.50 | $3.70 | $3.50 | $3.70 | 2 | $15.550828 |
| 1643388600 | $3.40 | $3.40 | $3.40 | $3.40 | 1 | $15.473924 |
| 1643388660 | $3.50 | $3.53 | $3.50 | $3.53 | 2 | $15.324437 |
| 1643388720 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $15.247888 |
| 1643388780 | $3.25 | $3.25 | $3.23 | $3.25 | 48 | $12.4922 |
| 1643388840 | $3.45 | $3.45 | $3.45 | $3.45 | 1 | $12.449142 |
| 1643388900 | $3.00 | $3.00 | $2.87 | $2.87 | 2 | $12.359386 |
| 1643388960 | $2.75 | $2.75 | $2.69 | $2.69 | 58 | $10.284481 |
| 1643389020 | $2.50 | $2.50 | $2.50 | $2.50 | 5 | $10.142945 |
| 1643389080 | $2.46 | $2.46 | $2.46 | $2.46 | 3 | $10.060035 |
| 1643389140 | $2.42 | $2.42 | $2.42 | $2.42 | 1 | $10.032652 |
| 1643389260 | $2.72 | $2.74 | $2.72 | $2.74 | 10 | $9.780069 |
| 1643389440 | $2.50 | $2.50 | $2.50 | $2.50 | 3 | $9.705273 |
| 1643389800 | $2.21 | $2.28 | $2.21 | $2.22 | 50 | $8.611228 |
| 1643389860 | $2.00 | $2.00 | $2.00 | $2.00 | 5 | $8.515965 |
| 1643389920 | $2.50 | $2.50 | $2.50 | $2.50 | 3 | $8.4644 |
| 1643390040 | $2.60 | $2.60 | $2.60 | $2.60 | 1 | $8.447692 |
| 1643390100 | $2.25 | $2.53 | $2.25 | $2.53 | 4 | $8.378647 |
| 1643390160 | $2.54 | $2.54 | $2.54 | $2.54 | 47 | $7.696019 |
| 1643390220 | $2.20 | $2.20 | $2.16 | $2.16 | 48 | $7.1056 |
| 1643390640 | $2.90 | $2.90 | $2.90 | $2.90 | 2 | $7.086991 |
| 1643390700 | $3.50 | $3.50 | $3.50 | $3.50 | 3 | $7.06334 |
| 1643390760 | $3.70 | $3.80 | $3.70 | $3.80 | 3 | $7.041746 |
| 1643390880 | $4.00 | $4.00 | $3.80 | $3.94 | 21 | $6.905302 |
| 1643391180 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $6.898208 |
| 1643391300 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $6.892182 |
| 1643391720 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $6.885145 |
| 1643391780 | $3.00 | $3.00 | $3.00 | $3.00 | 2 | $6.86909 |
| 1643391900 | $3.30 | $3.30 | $3.04 | $3.30 | 10 | $6.79421 |
| 1643392200 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $6.788565 |
| 1643392260 | $3.90 | $3.90 | $3.88 | $3.88 | 3 | $6.771084 |
| 1643392500 | $4.50 | $4.50 | $4.50 | $4.50 | 15 | $6.704678 |
| 1643392800 | $5.00 | $5.00 | $5.00 | $5.00 | 2 | $6.698058 |
| 1643392920 | $3.50 | $3.50 | $3.50 | $3.50 | 3 | $6.679536 |
| 1643392980 | $4.30 | $4.30 | $4.30 | $4.30 | 2 | $6.670384 |
| 1643393040 | $4.40 | $4.40 | $4.40 | $4.40 | 4 | $6.653053 |
| 1643393160 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $6.648 |
| 1643393280 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $6.641064 |
| 1643393700 | $2.35 | $2.35 | $2.35 | $2.35 | 1 | $6.632922 |
| 1643393760 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $6.626041 |
| 1643393940 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $6.618336 |
| 1643394300 | $2.80 | $2.80 | $2.67 | $2.67 | 3 | $6.596315 |
| 1643394600 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $6.588255 |
| 1643394720 | $2.25 | $2.25 | $1.93 | $1.93 | 10 | $6.504769 |
| 1643395080 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $6.496948 |
| 1643395320 | $1.65 | $1.65 | $1.65 | $1.65 | 9 | $6.418065 |
| 1643395500 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $6.409368 |
| 1643395560 | $1.80 | $2.00 | $1.80 | $2.00 | 3 | $6.38526 |
| 1643395680 | $1.50 | $1.65 | $1.25 | $1.65 | 10 | $6.298959 |
| 1643395740 | $1.74 | $1.78 | $1.74 | $1.78 | 2 | $6.283005 |
| 1643395800 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $6.275842 |
| 1643395920 | $1.42 | $1.63 | $1.42 | $1.63 | 50 | $5.9005 |
| 1643396040 | $1.50 | $1.50 | $1.50 | $1.50 | 52 | $5.559985 |
| 1643396100 | $1.58 | $1.58 | $1.58 | $1.58 | 1 | $5.554071 |
| 1643396460 | $1.25 | $1.50 | $1.25 | $1.50 | 2 | $5.541688 |
| 1643396520 | $1.50 | $1.50 | $1.50 | $1.50 | 1 | $5.53571 |
| 1643396640 | $1.80 | $1.80 | $1.80 | $1.80 | 5 | $5.508281 |
| 1643396880 | $2.65 | $2.65 | $2.65 | $2.65 | 45 | $5.331115 |
| 1643396940 | $2.42 | $2.42 | $2.42 | $2.42 | 23 | $5.241722 |
| 1643397060 | $2.99 | $2.99 | $2.45 | $2.88 | 55 | $5.084863 |
| 1643397240 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $5.082894 |
| 1643397540 | $3.25 | $3.26 | $3.20 | $3.20 | 23 | $5.031074 |
| 1643397600 | $3.20 | $3.20 | $3.20 | $3.20 | 1 | $5.028866 |
| 1643397780 | $4.00 | $4.00 | $4.00 | $4.00 | 2 | $5.026389 |
| 1643397900 | $4.30 | $4.30 | $4.30 | $4.30 | 3 | $5.023776 |
| 1643397960 | $4.00 | $4.00 | $4.00 | $4.00 | 5 | $5.017675 |
| 1643398020 | $3.93 | $3.93 | $3.93 | $3.93 | 23 | $4.988654 |
| 1643398080 | $4.10 | $4.10 | $4.10 | $4.10 | 2 | $4.986597 |
| 1643398200 | $4.15 | $5.00 | $4.15 | $5.00 | 7 | $4.983432 |
| 1643398500 | $3.70 | $3.70 | $3.55 | $3.55 | 3 | $4.978684 |
| 1643398860 | $1.98 | $1.98 | $1.96 | $1.96 | 43 | $4.837306 |
| 1643398980 | $1.50 | $1.60 | $1.50 | $1.60 | 53 | $4.659391 |
| 1643399040 | $1.57 | $1.57 | $1.57 | $1.57 | 22 | $4.590877 |
| 1643399100 | $1.56 | $1.56 | $1.56 | $1.56 | 2 | $4.584778 |
| 1643399220 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $4.581929 |
| 1643399400 | $1.35 | $1.35 | $1.32 | $1.32 | 2 | $4.575416 |
| 1643399700 | $1.03 | $1.03 | $0.93 | $0.95 | 3 | $4.5646 |
| 1643400000 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $4.560639 |
| 1643400120 | $0.80 | $0.80 | $0.80 | $0.80 | 8 | $4.530822 |
| 1643400180 | $0.80 | $0.80 | $0.80 | $0.80 | 14 | $4.479765 |
| 1643400360 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $4.475927 |
| 1643401200 | $0.50 | $0.50 | $0.30 | $0.30 | 2 | $4.467982 |
| 1643401260 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $4.463826 |
| 1643401440 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $4.459795 |
| 1643401560 | $0.25 | $0.25 | $0.25 | $0.25 | 34 | $4.325018 |
| 1643401680 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $4.317265 |
| 1643401800 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $4.309727 |
| 1643401980 | $0.25 | $0.25 | $0.20 | $0.20 | 2 | $4.302078 |
| 1643402160 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $4.298213 |
| 1643402340 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $4.294289 |
| 1643402460 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $4.2752 |
| 1643402880 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $4.259536 |
| 1643403120 | $0.03 | $0.26 | $0.03 | $0.17 | 20 | $4.18454 |