MSFT7Jan22C325.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NASDAQ >
- MSFT >
- Option Chain >
- MSFT7Jan22C325.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961900 | $14.43 | $14.43 | $14.43 | $14.43 | 1 | $14.43 |
| 1640962920 | $12.35 | $12.35 | $12.35 | $12.35 | 1 | $13.39 |
| 1640962980 | $12.28 | $12.28 | $12.28 | $12.28 | 10 | $12.465 |
| 1640963220 | $12.70 | $12.70 | $12.70 | $12.70 | 1 | $12.483076 |
| 1640963700 | $12.95 | $12.95 | $12.95 | $12.95 | 1 | $12.516428 |
| 1640966100 | $12.87 | $12.87 | $12.87 | $12.87 | 1 | $12.54 |
| 1640966280 | $12.75 | $12.75 | $12.75 | $12.75 | 10 | $12.624 |
| 1640966400 | $12.74 | $12.74 | $12.74 | $12.74 | 1 | $12.628461 |
| 1640967000 | $11.91 | $11.91 | $11.91 | $11.91 | 2 | $12.577142 |
| 1640967900 | $11.98 | $11.98 | $11.98 | $11.98 | 3 | $12.519354 |
| 1640968920 | $12.07 | $12.07 | $12.07 | $12.07 | 2 | $12.492121 |
| 1640969100 | $12.60 | $12.60 | $12.60 | $12.60 | 2 | $12.498285 |
| 1640969580 | $12.17 | $12.17 | $12.17 | $12.17 | 3 | $12.472368 |
| 1640970000 | $12.28 | $12.28 | $12.28 | $12.28 | 3 | $12.458292 |
| 1640974500 | $13.11 | $13.11 | $13.11 | $13.11 | 1 | $12.473809 |
| 1640975460 | $13.47 | $13.47 | $13.39 | $13.39 | 2 | $12.517272 |
| 1640975640 | $13.70 | $13.70 | $13.70 | $13.70 | 1 | $12.543555 |
| 1640976120 | $13.07 | $13.07 | $13.07 | $13.07 | 1 | $12.555 |
| 1640977980 | $13.21 | $13.21 | $13.21 | $13.21 | 3 | $12.595102 |
| 1640978040 | $13.23 | $13.23 | $13.23 | $13.23 | 3 | $12.63173 |
| 1640979000 | $13.15 | $13.15 | $13.15 | $13.15 | 10 | $12.715322 |
| 1640980320 | $13.06 | $13.06 | $13.06 | $13.06 | 2 | $12.726093 |
| 1640981340 | $13.10 | $13.10 | $13.10 | $13.10 | 10 | $12.776621 |
| 1640981400 | $13.13 | $13.13 | $13.13 | $13.13 | 2 | $12.785921 |
| 1640981460 | $13.12 | $13.12 | $13.12 | $13.12 | 1 | $12.790259 |
| 1640981520 | $13.05 | $13.05 | $13.05 | $13.05 | 1 | $12.793589 |
| 1640982480 | $13.20 | $13.20 | $13.20 | $13.20 | 1 | $12.798734 |
| 1640982780 | $13.19 | $13.19 | $13.16 | $13.16 | 3 | $12.812682 |
| 1640982960 | $12.97 | $12.97 | $12.97 | $12.97 | 1 | $12.814578 |
| 1640983440 | $13.15 | $13.15 | $13.15 | $13.15 | 10 | $12.850645 |
| 1640983560 | $13.19 | $13.19 | $13.19 | $13.19 | 2 | $12.857789 |
| 1640983620 | $13.23 | $13.23 | $13.23 | $13.23 | 5 | $12.8764 |
| 1640983800 | $12.71 | $12.71 | $12.71 | $12.71 | 3 | $12.871553 |
| 1640984340 | $12.21 | $12.21 | $12.21 | $12.21 | 1 | $12.865192 |