MSFT7Jan22C325.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NASDAQ >
- MSFT >
- Option Chain >
- MSFT7Jan22C325.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306780 | $9.00 | $9.00 | $8.60 | $8.60 | 3 | $8.866666 |
| 1641307320 | $8.97 | $8.97 | $8.97 | $8.97 | 1 | $8.8925 |
| 1641307620 | $9.25 | $9.25 | $9.25 | $9.25 | 1 | $8.964 |
| 1641307920 | $9.10 | $9.10 | $9.10 | $9.10 | 2 | $9.002857 |
| 1641308640 | $8.57 | $8.85 | $8.57 | $8.85 | 3 | $8.901 |
| 1641308700 | $9.05 | $9.05 | $9.05 | $9.05 | 1 | $8.914545 |
| 1641308940 | $8.90 | $8.90 | $8.90 | $8.90 | 1 | $8.913333 |
| 1641309060 | $8.68 | $8.68 | $8.68 | $8.68 | 2 | $8.88 |
| 1641309300 | $8.80 | $8.80 | $8.80 | $8.80 | 1 | $8.874666 |
| 1641309480 | $8.90 | $8.90 | $8.90 | $8.90 | 1 | $8.87625 |
| 1641310020 | $8.82 | $8.82 | $8.82 | $8.82 | 1 | $8.872941 |
| 1641310380 | $9.25 | $9.26 | $9.25 | $9.26 | 5 | $8.960454 |
| 1641310440 | $9.00 | $9.01 | $9.00 | $9.01 | 7 | $8.972068 |
| 1641310560 | $8.65 | $8.65 | $8.65 | $8.65 | 1 | $8.961333 |
| 1641310800 | $8.52 | $8.52 | $8.52 | $8.52 | 1 | $8.947096 |
| 1641311160 | $7.65 | $7.65 | $7.65 | $7.65 | 1 | $8.906562 |
| 1641311220 | $7.70 | $7.70 | $7.70 | $7.70 | 5 | $8.743513 |
| 1641311520 | $7.03 | $7.03 | $7.03 | $7.03 | 1 | $8.698421 |
| 1641311640 | $6.50 | $6.50 | $6.50 | $6.50 | 3 | $8.53756 |
| 1641311760 | $6.23 | $6.23 | $6.23 | $6.23 | 2 | $8.430232 |
| 1641311880 | $6.33 | $6.33 | $6.33 | $6.33 | 2 | $8.336888 |
| 1641312000 | $5.85 | $5.85 | $5.84 | $5.85 | 7 | $8.001923 |
| 1641312060 | $5.95 | $5.95 | $5.95 | $5.95 | 1 | $7.963207 |
| 1641312120 | $6.15 | $6.15 | $6.15 | $6.15 | 1 | $7.929629 |
| 1641312240 | $6.20 | $6.20 | $6.20 | $6.20 | 3 | $7.838596 |
| 1641312300 | $6.10 | $6.10 | $6.10 | $6.10 | 3 | $7.751666 |
| 1641312480 | $5.60 | $5.65 | $5.60 | $5.65 | 2 | $7.683064 |
| 1641312540 | $5.62 | $5.62 | $5.62 | $5.62 | 1 | $7.650317 |
| 1641312600 | $5.60 | $5.65 | $5.60 | $5.65 | 9 | $7.398888 |
| 1641312660 | $5.40 | $5.40 | $5.40 | $5.40 | 10 | $7.155121 |
| 1641312720 | $5.32 | $5.45 | $5.29 | $5.45 | 7 | $7.017752 |
| 1641312780 | $5.50 | $5.52 | $5.50 | $5.52 | 2 | $6.984615 |
| 1641312840 | $5.30 | $5.30 | $5.30 | $5.30 | 8 | $6.848484 |
| 1641312900 | $5.30 | $5.30 | $5.15 | $5.15 | 3 | $6.80 |
| 1641312960 | $4.90 | $4.90 | $4.75 | $4.75 | 3 | $6.744285 |
| 1641313080 | $5.00 | $5.15 | $5.00 | $5.05 | 10 | $6.596086 |
| 1641313140 | $5.10 | $5.10 | $5.10 | $5.10 | 5 | $6.53375 |
| 1641313380 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $6.519421 |
| 1641313440 | $5.10 | $5.10 | $5.07 | $5.07 | 18 | $6.335395 |
| 1641313500 | $5.10 | $5.10 | $5.10 | $5.10 | 82 | $5.877013 |
| 1641313560 | $5.05 | $5.05 | $5.05 | $5.05 | 1 | $5.873288 |
| 1641313800 | $5.24 | $5.24 | $5.24 | $5.24 | 1 | $5.870448 |
| 1641313860 | $5.48 | $5.48 | $5.48 | $5.48 | 15 | $5.84584 |
| 1641313920 | $5.60 | $5.60 | $5.50 | $5.50 | 6 | $5.837745 |
| 1641314040 | $5.55 | $5.68 | $5.55 | $5.68 | 16 | $5.825346 |
| 1641314160 | $5.80 | $5.80 | $5.80 | $5.80 | 10 | $5.824407 |
| 1641314220 | $5.82 | $5.82 | $5.82 | $5.82 | 2 | $5.824375 |
| 1641314460 | $5.30 | $5.30 | $5.30 | $5.30 | 25 | $5.780235 |
| 1641314580 | $5.15 | $5.15 | $5.13 | $5.13 | 14 | $5.751221 |
| 1641314640 | $4.92 | $5.20 | $4.92 | $5.20 | 2 | $5.746805 |
| 1641314700 | $5.32 | $5.35 | $5.32 | $5.35 | 2 | $5.74419 |
| 1641314760 | $5.60 | $5.60 | $5.60 | $5.60 | 1 | $5.743734 |
| 1641315000 | $5.20 | $5.20 | $5.20 | $5.20 | 5 | $5.735264 |
| 1641315060 | $5.15 | $5.15 | $5.15 | $5.15 | 10 | $5.717583 |
| 1641315180 | $5.00 | $5.00 | $5.00 | $5.00 | 5 | $5.706904 |
| 1641315240 | $5.05 | $5.05 | $5.05 | $5.05 | 5 | $5.697272 |
| 1641315360 | $5.20 | $5.20 | $5.20 | $5.20 | 2 | $5.694373 |
| 1641315420 | $4.95 | $4.95 | $4.90 | $4.90 | 3 | $5.68763 |
| 1641315540 | $4.90 | $4.90 | $4.90 | $4.90 | 6 | $5.674204 |
| 1641315600 | $4.80 | $4.80 | $4.70 | $4.70 | 20 | $5.624516 |
| 1641315660 | $4.75 | $4.75 | $4.75 | $4.75 | 20 | $5.579897 |
| 1641315780 | $4.50 | $4.50 | $4.45 | $4.45 | 10 | $5.552412 |
| 1641315840 | $4.40 | $4.40 | $4.40 | $4.40 | 5 | $5.538255 |
| 1641315900 | $4.05 | $4.05 | $4.05 | $4.05 | 5 | $5.520194 |
| 1641315960 | $4.13 | $4.14 | $4.13 | $4.14 | 11 | $5.484278 |
| 1641316140 | $4.25 | $4.25 | $4.25 | $4.25 | 5 | $5.469859 |
| 1641316260 | $4.45 | $4.45 | $4.45 | $4.45 | 6 | $5.45576 |
| 1641316320 | $4.59 | $4.59 | $4.59 | $4.59 | 10 | $5.436261 |
| 1641316380 | $4.65 | $4.65 | $4.50 | $4.50 | 3 | $5.430313 |
| 1641316440 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | $5.428794 |
| 1641316500 | $4.60 | $4.75 | $4.60 | $4.75 | 288 | $5.161779 |
| 1641316560 | $4.71 | $4.71 | $4.71 | $4.71 | 3 | $5.159945 |
| 1641316620 | $4.75 | $4.75 | $4.69 | $4.73 | 109 | $5.106639 |
| 1641316680 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $5.10616 |
| 1641316740 | $4.75 | $4.75 | $4.75 | $4.75 | 5 | $5.104074 |
| 1641316860 | $4.85 | $4.85 | $4.85 | $4.85 | 3 | $5.103185 |
| 1641316920 | $5.00 | $5.00 | $5.00 | $5.00 | 3 | $5.102825 |
| 1641317100 | $4.81 | $4.81 | $4.81 | $4.81 | 1 | $5.102485 |
| 1641317340 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $5.102134 |
| 1641317400 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $5.101668 |
| 1641317460 | $4.70 | $4.70 | $4.70 | $4.70 | 9 | $5.097522 |
| 1641317580 | $4.51 | $4.55 | $4.51 | $4.55 | 112 | $5.035162 |
| 1641317700 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $5.034974 |
| 1641317880 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $5.034736 |
| 1641318060 | $4.58 | $4.60 | $4.58 | $4.60 | 5 | $5.032522 |
| 1641318120 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $5.032086 |
| 1641318180 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $5.03155 |
| 1641318360 | $4.85 | $4.85 | $4.85 | $4.85 | 4 | $5.030822 |
| 1641318720 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $5.030641 |
| 1641318900 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $5.03021 |
| 1641319080 | $4.39 | $4.39 | $4.39 | $4.39 | 1 | $5.02957 |
| 1641319620 | $4.90 | $4.95 | $4.90 | $4.95 | 20 | $5.027127 |
| 1641319680 | $5.05 | $5.11 | $5.05 | $5.11 | 14 | $5.027495 |
| 1641319740 | $4.95 | $4.95 | $4.86 | $4.86 | 2 | $5.027258 |
| 1641319800 | $4.90 | $4.90 | $4.90 | $4.90 | 2 | $5.027013 |
| 1641319860 | $4.90 | $4.90 | $4.90 | $4.90 | 8 | $5.026042 |
| 1641320100 | $4.85 | $4.85 | $4.80 | $4.82 | 5 | $5.025033 |
| 1641320220 | $4.65 | $4.65 | $4.65 | $4.65 | 2 | $5.02432 |
| 1641320640 | $4.85 | $4.85 | $4.85 | $4.85 | 3 | $5.023825 |
| 1641320760 | $5.00 | $5.00 | $5.00 | $5.00 | 1 | $5.023803 |
| 1641321000 | $4.50 | $4.50 | $4.40 | $4.40 | 4 | $5.021564 |
| 1641321060 | $4.35 | $4.50 | $4.35 | $4.50 | 39 | $4.998945 |
| 1641321120 | $4.52 | $4.52 | $4.52 | $4.52 | 2 | $4.998076 |
| 1641321180 | $4.40 | $4.40 | $4.40 | $4.40 | 5 | $4.995374 |
| 1641321360 | $4.42 | $4.42 | $4.42 | $4.42 | 3 | $4.993819 |
| 1641321420 | $4.50 | $4.50 | $4.50 | $4.50 | 23 | $4.983795 |
| 1641321540 | $4.64 | $4.64 | $4.64 | $4.64 | 1 | $4.983492 |
| 1641321780 | $4.58 | $4.58 | $4.50 | $4.50 | 6 | $4.981298 |
| 1641321960 | $4.43 | $4.43 | $4.43 | $4.43 | 3 | $4.979851 |
| 1641322020 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $4.9793 |
| 1641322260 | $4.25 | $4.25 | $4.25 | $4.25 | 1 | $4.978663 |
| 1641322320 | $4.25 | $4.25 | $4.25 | $4.25 | 5 | $4.975495 |
| 1641322440 | $4.23 | $4.23 | $4.23 | $4.23 | 20 | $4.962752 |
| 1641322560 | $4.15 | $4.15 | $4.15 | $4.15 | 2 | $4.961365 |
| 1641322680 | $4.20 | $4.20 | $4.20 | $4.20 | 20 | $4.94859 |
| 1641322740 | $4.10 | $4.10 | $4.05 | $4.05 | 37 | $4.921578 |
| 1641322800 | $4.20 | $4.20 | $4.19 | $4.19 | 2 | $4.920398 |
| 1641322860 | $4.30 | $4.30 | $4.30 | $4.30 | 2 | $4.919391 |
| 1641322980 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.918889 |
| 1641323100 | $4.35 | $4.45 | $4.35 | $4.45 | 3 | $4.91759 |
| 1641323160 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $4.917132 |
| 1641323280 | $4.00 | $4.00 | $3.95 | $3.95 | 19 | $4.902832 |
| 1641323340 | $3.95 | $3.95 | $3.80 | $3.85 | 41 | $4.869614 |
| 1641323400 | $3.84 | $3.85 | $3.84 | $3.85 | 10 | $4.861811 |
| 1641323460 | $4.00 | $4.00 | $3.95 | $3.95 | 5 | $4.858492 |
| 1641323520 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.857838 |
| 1641323580 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.857186 |
| 1641323640 | $4.01 | $4.10 | $4.00 | $4.10 | 9 | $4.851797 |
| 1641323700 | $4.10 | $4.10 | $4.10 | $4.10 | 2 | $4.850663 |
| 1641323760 | $4.25 | $4.25 | $4.25 | $4.25 | 23 | $4.840422 |
| 1641324000 | $4.05 | $4.06 | $4.05 | $4.06 | 13 | $4.832885 |
| 1641324060 | $3.95 | $3.95 | $3.95 | $3.95 | 3 | $4.830945 |
| 1641324120 | $3.90 | $3.90 | $3.90 | $3.90 | 25 | $4.814201 |
| 1641324240 | $3.84 | $3.84 | $3.84 | $3.84 | 5 | $4.810709 |
| 1641324360 | $4.02 | $4.10 | $4.02 | $4.10 | 6 | $4.80738 |
| 1641324420 | $4.00 | $4.05 | $4.00 | $4.05 | 30 | $4.790566 |
| 1641324600 | $4.20 | $4.25 | $4.20 | $4.25 | 14 | $4.785259 |
| 1641324660 | $4.35 | $4.35 | $4.25 | $4.32 | 9 | $4.78218 |
| 1641324720 | $4.35 | $4.60 | $4.35 | $4.60 | 51 | $4.773913 |
| 1641324780 | $4.42 | $4.45 | $4.35 | $4.45 | 22 | $4.769011 |
| 1641324840 | $4.30 | $4.30 | $4.30 | $4.30 | 2 | $4.768397 |
| 1641324900 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.768091 |
| 1641324960 | $4.25 | $4.40 | $4.25 | $4.40 | 18 | $4.762454 |
| 1641325260 | $4.46 | $4.55 | $4.46 | $4.50 | 29 | $4.757698 |
| 1641325320 | $4.55 | $4.55 | $4.50 | $4.50 | 2 | $4.757403 |
| 1641325380 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $4.757177 |
| 1641325440 | $4.47 | $4.50 | $4.47 | $4.50 | 26 | $4.752995 |
| 1641325500 | $4.50 | $4.50 | $4.50 | $4.50 | 18 | $4.75019 |
| 1641325620 | $4.65 | $4.70 | $4.65 | $4.70 | 6 | $4.749852 |
| 1641325680 | $4.55 | $4.55 | $4.45 | $4.47 | 22 | $4.746434 |
| 1641325740 | $4.42 | $4.42 | $4.42 | $4.42 | 10 | $4.74447 |
| 1641325800 | $4.70 | $4.80 | $4.70 | $4.80 | 37 | $4.745562 |
| 1641325860 | $4.65 | $4.67 | $4.60 | $4.65 | 47 | $4.742829 |
| 1641325980 | $4.80 | $4.80 | $4.75 | $4.80 | 37 | $4.743987 |
| 1641326040 | $4.72 | $4.72 | $4.72 | $4.72 | 25 | $4.743655 |
| 1641326100 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | $4.743659 |
| 1641326160 | $4.77 | $4.77 | $4.65 | $4.65 | 12 | $4.743701 |
| 1641326220 | $4.70 | $4.70 | $4.70 | $4.70 | 5 | $4.743581 |
| 1641326280 | $4.60 | $4.60 | $4.60 | $4.60 | 5 | $4.743189 |
| 1641326340 | $4.55 | $4.65 | $4.55 | $4.65 | 33 | $4.73993 |
| 1641326400 | $4.66 | $4.66 | $4.66 | $4.66 | 1 | $4.739887 |
| 1641326520 | $4.74 | $4.74 | $4.74 | $4.74 | 2 | $4.739887 |
| 1641326580 | $4.71 | $4.80 | $4.71 | $4.80 | 2 | $4.739903 |
| 1641326640 | $4.76 | $4.76 | $4.76 | $4.76 | 3 | $4.739935 |
| 1641326820 | $4.80 | $4.91 | $4.80 | $4.90 | 69 | $4.743771 |
| 1641326940 | $4.90 | $4.90 | $4.87 | $4.87 | 2 | $4.743916 |
| 1641327000 | $5.00 | $5.10 | $5.00 | $5.10 | 5 | $4.744625 |
| 1641327060 | $5.35 | $5.35 | $5.35 | $5.35 | 45 | $4.758294 |
| 1641327120 | $5.30 | $5.40 | $5.20 | $5.40 | 27 | $4.765509 |
| 1641327180 | $5.29 | $5.29 | $5.20 | $5.20 | 6 | $4.766841 |
| 1641327240 | $5.30 | $5.35 | $5.30 | $5.35 | 48 | $4.779252 |
| 1641327300 | $5.45 | $5.50 | $5.45 | $5.50 | 6 | $4.781307 |
| 1641327480 | $5.45 | $5.45 | $5.45 | $5.45 | 1 | $4.781629 |
| 1641327540 | $5.45 | $5.45 | $5.45 | $5.45 | 2 | $4.78227 |
| 1641327600 | $5.55 | $5.65 | $5.55 | $5.65 | 12 | $4.787145 |
| 1641327660 | $5.55 | $5.55 | $5.55 | $5.55 | 4 | $4.788599 |
| 1641327780 | $5.75 | $5.80 | $5.75 | $5.80 | 5 | $4.790979 |
| 1641327900 | $5.60 | $5.65 | $5.60 | $5.65 | 46 | $4.808311 |
| 1641327960 | $5.55 | $5.60 | $5.50 | $5.60 | 32 | $4.818936 |
| 1641328020 | $5.55 | $5.55 | $5.55 | $5.55 | 2 | $4.819606 |
| 1641328080 | $5.75 | $5.75 | $5.75 | $5.75 | 8 | $4.823001 |
| 1641328140 | $5.99 | $6.00 | $5.99 | $6.00 | 3 | $4.824601 |
| 1641328200 | $6.00 | $6.00 | $5.90 | $5.90 | 57 | $4.853232 |
| 1641328260 | $5.70 | $5.70 | $5.70 | $5.70 | 11 | $4.857348 |
| 1641328320 | $5.80 | $5.80 | $5.80 | $5.80 | 2 | $4.858181 |
| 1641328440 | $5.75 | $5.75 | $5.75 | $5.75 | 5 | $4.860145 |
| 1641328500 | $5.65 | $5.65 | $5.65 | $5.65 | 35 | $4.872138 |
| 1641328560 | $5.75 | $5.76 | $5.75 | $5.76 | 25 | $4.881639 |
| 1641328680 | $5.65 | $5.65 | $5.65 | $5.65 | 2 | $4.882298 |
| 1641328740 | $5.92 | $5.92 | $5.92 | $5.92 | 1 | $4.882743 |
| 1641328800 | $5.90 | $5.90 | $5.90 | $5.90 | 2 | $4.883614 |
| 1641328980 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $4.884092 |
| 1641329040 | $5.95 | $6.00 | $5.95 | $6.00 | 26 | $4.896354 |
| 1641329160 | $6.00 | $6.00 | $5.95 | $5.95 | 31 | $4.910631 |
| 1641329220 | $6.10 | $6.10 | $6.10 | $6.10 | 2 | $4.911624 |
| 1641329280 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $4.912078 |
| 1641329340 | $6.13 | $6.13 | $6.13 | $6.13 | 1 | $4.912586 |
| 1641329400 | $6.35 | $6.35 | $6.29 | $6.29 | 7 | $4.91668 |
| 1641329460 | $6.20 | $6.25 | $6.20 | $6.25 | 12 | $4.923096 |
| 1641329520 | $5.90 | $5.90 | $5.90 | $5.90 | 10 | $4.927122 |
| 1641329580 | $5.90 | $5.91 | $5.90 | $5.91 | 10 | $4.931128 |
| 1641329640 | $6.00 | $6.00 | $6.00 | $6.00 | 1 | $4.931567 |
| 1641329760 | $5.75 | $5.75 | $5.70 | $5.70 | 30 | $4.940972 |
| 1641329880 | $5.78 | $5.82 | $5.78 | $5.82 | 14 | $4.94582 |
| 1641329940 | $5.80 | $5.80 | $5.75 | $5.75 | 17 | $4.951333 |