GOOG28Jan22P2600.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NASDAQ
  2. >
  3. GOOG
  4. >
  5. Option Chain
  6. >
  7. GOOG28Jan22P2600.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643380200$20.00$20.00$19.83$19.8310$19.966
1643380260$19.00$19.00$19.00$19.001$19.878181
1643380320$23.70$23.70$23.70$23.701$20.196666
1643380440$22.38$22.46$22.38$22.463$20.644
1643380560$28.20$28.20$25.01$26.8010$23.1468
1643380620$27.96$29.00$27.96$29.002$23.541851
1643380740$26.90$26.90$26.90$26.901$23.661785
1643380800$29.75$29.75$29.75$29.751$23.871724
1643380860$31.40$31.40$31.40$31.401$24.122666
1643380980$34.80$34.80$34.80$34.801$24.467096
1643381100$36.00$36.00$33.80$33.802$25.099393
1643381520$25.00$25.00$25.00$25.004$25.088648
1643381760$31.00$31.00$31.00$31.002$25.391794
1643381820$29.37$29.37$29.37$29.371$25.49125
1643382000$27.60$27.60$27.60$27.601$25.542682
1643382420$27.50$27.50$27.50$27.501$25.589285
1643382600$20.10$21.30$19.00$20.158$24.734
1643383080$20.00$20.00$20.00$20.005$24.303636
1643383140$18.54$18.54$18.00$18.002$24.091929
1643383200$16.00$16.70$16.00$16.706$23.33238
1643383320$18.65$20.35$18.65$20.352$23.214461
1643383440$20.20$20.21$20.20$20.212$23.124626
1643383500$19.70$19.70$19.70$19.702$23.025362
1643383680$24.90$24.90$24.90$24.901$23.052142
1643383860$24.00$24.00$23.99$23.993$23.090958
1643383920$25.00$25.00$25.00$25.001$23.116756
1643384160$30.00$30.00$30.00$30.001$23.208533
1643384220$22.20$22.20$22.20$22.203$23.169743
1643384520$27.30$27.30$27.30$27.301$23.222025
1643384640$27.74$27.74$27.74$27.741$23.2785
1643384820$15.80$15.80$15.80$15.801$23.186172
1643384880$16.80$16.80$16.80$16.801$23.108292
1643385000$12.00$12.00$12.00$12.004$22.591627
1643385120$14.80$14.80$14.80$14.801$22.502068
1643385300$10.00$10.00$10.00$10.001$22.36
1643385360$11.45$11.45$11.45$11.451$22.237415
1643385420$9.00$9.60$9.00$9.602$21.953076
1643385480$9.00$9.10$9.00$9.1011$20.557156
1643385540$8.00$8.00$8.00$8.005$19.970373
1643385960$9.80$9.80$9.80$9.803$19.693
1643386080$9.90$9.90$9.90$9.901$19.604774
1643386200$6.30$6.30$6.30$6.304$19.142
1643386320$7.40$7.40$7.40$7.403$18.843474
1643386440$8.00$8.00$8.00$8.0010$17.996328
1643386860$6.04$6.04$5.71$5.8810$17.11942
1643387220$4.20$4.20$4.20$4.2010$16.246486
1643387400$4.09$4.09$4.09$4.093$16.004966
1643387460$4.50$4.50$4.50$4.501$15.929276
1643387520$4.29$4.29$4.29$4.292$15.778116
1643387580$4.45$4.45$4.45$4.451$15.705032
1643388120$3.50$3.70$3.50$3.702$15.550828
1643388600$3.40$3.40$3.40$3.401$15.473924
1643388660$3.50$3.53$3.50$3.532$15.324437
1643388720$3.00$3.00$3.00$3.001$15.247888
1643388780$3.25$3.25$3.23$3.2548$12.4922
1643388840$3.45$3.45$3.45$3.451$12.449142
1643388900$3.00$3.00$2.87$2.872$12.359386
1643388960$2.75$2.75$2.69$2.6958$10.284481
1643389020$2.50$2.50$2.50$2.505$10.142945
1643389080$2.46$2.46$2.46$2.463$10.060035
1643389140$2.42$2.42$2.42$2.421$10.032652
1643389260$2.72$2.74$2.72$2.7410$9.780069
1643389440$2.50$2.50$2.50$2.503$9.705273
1643389800$2.21$2.28$2.21$2.2250$8.611228
1643389860$2.00$2.00$2.00$2.005$8.515965
1643389920$2.50$2.50$2.50$2.503$8.4644
1643390040$2.60$2.60$2.60$2.601$8.447692
1643390100$2.25$2.53$2.25$2.534$8.378647
1643390160$2.54$2.54$2.54$2.5447$7.696019
1643390220$2.20$2.20$2.16$2.1648$7.1056
1643390640$2.90$2.90$2.90$2.902$7.086991
1643390700$3.50$3.50$3.50$3.503$7.06334
1643390760$3.70$3.80$3.70$3.803$7.041746
1643390880$4.00$4.00$3.80$3.9421$6.905302
1643391180$3.50$3.50$3.50$3.501$6.898208
1643391300$4.00$4.00$4.00$4.001$6.892182
1643391720$3.50$3.50$3.50$3.501$6.885145
1643391780$3.00$3.00$3.00$3.002$6.86909
1643391900$3.30$3.30$3.04$3.3010$6.79421
1643392200$4.00$4.00$4.00$4.001$6.788565
1643392260$3.90$3.90$3.88$3.883$6.771084
1643392500$4.50$4.50$4.50$4.5015$6.704678
1643392800$5.00$5.00$5.00$5.002$6.698058
1643392920$3.50$3.50$3.50$3.503$6.679536
1643392980$4.30$4.30$4.30$4.302$6.670384
1643393040$4.40$4.40$4.40$4.404$6.653053
1643393160$4.00$4.00$4.00$4.001$6.648
1643393280$3.00$3.00$3.00$3.001$6.641064
1643393700$2.35$2.35$2.35$2.351$6.632922
1643393760$3.00$3.00$3.00$3.001$6.626041
1643393940$2.55$2.55$2.55$2.551$6.618336
1643394300$2.80$2.80$2.67$2.673$6.596315
1643394600$2.30$2.30$2.30$2.301$6.588255
1643394720$2.25$2.25$1.93$1.9310$6.504769
1643395080$2.25$2.25$2.25$2.251$6.496948
1643395320$1.65$1.65$1.65$1.659$6.418065
1643395500$1.60$1.60$1.60$1.601$6.409368
1643395560$1.80$2.00$1.80$2.003$6.38526
1643395680$1.50$1.65$1.25$1.6510$6.298959
1643395740$1.74$1.78$1.74$1.782$6.283005
1643395800$2.20$2.20$2.20$2.201$6.275842
1643395920$1.42$1.63$1.42$1.6350$5.9005
1643396040$1.50$1.50$1.50$1.5052$5.559985
1643396100$1.58$1.58$1.58$1.581$5.554071
1643396460$1.25$1.50$1.25$1.502$5.541688
1643396520$1.50$1.50$1.50$1.501$5.53571
1643396640$1.80$1.80$1.80$1.805$5.508281
1643396880$2.65$2.65$2.65$2.6545$5.331115
1643396940$2.42$2.42$2.42$2.4223$5.241722
1643397060$2.99$2.99$2.45$2.8855$5.084863
1643397240$3.50$3.50$3.50$3.501$5.082894
1643397540$3.25$3.26$3.20$3.2023$5.031074
1643397600$3.20$3.20$3.20$3.201$5.028866
1643397780$4.00$4.00$4.00$4.002$5.026389
1643397900$4.30$4.30$4.30$4.303$5.023776
1643397960$4.00$4.00$4.00$4.005$5.017675
1643398020$3.93$3.93$3.93$3.9323$4.988654
1643398080$4.10$4.10$4.10$4.102$4.986597
1643398200$4.15$5.00$4.15$5.007$4.983432
1643398500$3.70$3.70$3.55$3.553$4.978684
1643398860$1.98$1.98$1.96$1.9643$4.837306
1643398980$1.50$1.60$1.50$1.6053$4.659391
1643399040$1.57$1.57$1.57$1.5722$4.590877
1643399100$1.56$1.56$1.56$1.562$4.584778
1643399220$1.75$1.75$1.75$1.751$4.581929
1643399400$1.35$1.35$1.32$1.322$4.575416
1643399700$1.03$1.03$0.93$0.953$4.5646
1643400000$0.60$0.60$0.60$0.601$4.560639
1643400120$0.80$0.80$0.80$0.808$4.530822
1643400180$0.80$0.80$0.80$0.8014$4.479765
1643400360$0.55$0.55$0.55$0.551$4.475927
1643401200$0.50$0.50$0.30$0.302$4.467982
1643401260$0.20$0.20$0.20$0.201$4.463826
1643401440$0.32$0.32$0.32$0.321$4.459795
1643401560$0.25$0.25$0.25$0.2534$4.325018
1643401680$0.20$0.20$0.20$0.202$4.317265
1643401800$0.30$0.30$0.30$0.302$4.309727
1643401980$0.25$0.25$0.20$0.202$4.302078
1643402160$0.17$0.17$0.17$0.171$4.298213
1643402340$0.10$0.10$0.10$0.101$4.294289
1643402460$0.19$0.19$0.19$0.195$4.2752
1643402880$0.05$0.05$0.05$0.054$4.259536
1643403120$0.03$0.26$0.03$0.1720$4.18454