MSFT7Jan22C325.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- MSFT >
- Option Chain >
- MSFT7Jan22C325.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641565800 | $0.13 | $0.13 | $0.06 | $0.07 | 59 | $0.072203 |
| 1641567480 | $0.11 | $0.11 | $0.10 | $0.11 | 25 | $0.079236 |
| 1641567540 | $0.10 | $0.10 | $0.08 | $0.08 | 33 | $0.079294 |
| 1641566880 | $0.10 | $0.10 | $0.08 | $0.08 | 25 | $0.076934 |
| 1641566820 | $0.10 | $0.11 | $0.09 | $0.09 | 90 | $0.076663 |
| 1641567360 | $0.10 | $0.10 | $0.10 | $0.10 | 21 | $0.07736 |
| 1641567420 | $0.10 | $0.10 | $0.09 | $0.10 | 102 | $0.078784 |
| 1641567720 | $0.09 | $0.10 | $0.09 | $0.10 | 12 | $0.079525 |
| 1641567780 | $0.09 | $0.10 | $0.08 | $0.08 | 21 | $0.079643 |
| 1641567120 | $0.09 | $0.09 | $0.08 | $0.09 | 29 | $0.076832 |
| 1641566640 | $0.09 | $0.10 | $0.08 | $0.08 | 50 | $0.068985 |
| 1641566700 | $0.09 | $0.12 | $0.09 | $0.12 | 24 | $0.06953 |
| 1641566760 | $0.09 | $0.12 | $0.09 | $0.11 | 138 | $0.074472 |
| 1641567180 | $0.09 | $0.09 | $0.08 | $0.09 | 17 | $0.076964 |
| 1641567660 | $0.08 | $0.09 | $0.08 | $0.09 | 18 | $0.079382 |
| 1641567600 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.079296 |
| 1641567840 | $0.08 | $0.08 | $0.07 | $0.07 | 4 | $0.079626 |
| 1641567300 | $0.08 | $0.09 | $0.08 | $0.09 | 10 | $0.077032 |
| 1641565980 | $0.08 | $0.08 | $0.07 | $0.07 | 69 | $0.075945 |
| 1641565920 | $0.08 | $0.10 | $0.07 | $0.08 | 39 | $0.076872 |
| 1641566940 | $0.08 | $0.09 | $0.08 | $0.08 | 32 | $0.077019 |
| 1641567240 | $0.08 | $0.08 | $0.08 | $0.08 | 16 | $0.076997 |
| 1641565860 | $0.07 | $0.09 | $0.07 | $0.08 | 129 | $0.07617 |
| 1641567060 | $0.07 | $0.08 | $0.07 | $0.07 | 46 | $0.076586 |
| 1641567000 | $0.07 | $0.07 | $0.06 | $0.06 | 66 | $0.076626 |
| 1641566520 | $0.07 | $0.08 | $0.06 | $0.08 | 121 | $0.067116 |
| 1641566460 | $0.07 | $0.08 | $0.07 | $0.07 | 192 | $0.067407 |
| 1641566040 | $0.07 | $0.07 | $0.05 | $0.05 | 20 | $0.075379 |
| 1641566400 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.064771 |
| 1641566100 | $0.06 | $0.06 | $0.05 | $0.06 | 19 | $0.074238 |
| 1641567900 | $0.06 | $0.06 | $0.06 | $0.06 | 24 | $0.079352 |
| 1641567960 | $0.06 | $0.06 | $0.03 | $0.03 | 32 | $0.078888 |
| 1641566580 | $0.05 | $0.10 | $0.05 | $0.10 | 25 | $0.067406 |
| 1641566340 | $0.05 | $0.07 | $0.05 | $0.06 | 90 | $0.064796 |
| 1641566280 | $0.05 | $0.06 | $0.05 | $0.06 | 36 | $0.065726 |
| 1641566160 | $0.05 | $0.05 | $0.04 | $0.04 | 40 | $0.070746 |
| 1641568020 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.078871 |
| 1641575940 | $0.04 | $0.04 | $0.01 | $0.01 | 6 | $0.058298 |
| 1641568080 | $0.04 | $0.05 | $0.04 | $0.04 | 8 | $0.078728 |
| 1641568140 | $0.04 | $0.04 | $0.03 | $0.03 | 22 | $0.078136 |
| 1641566220 | $0.04 | $0.05 | $0.04 | $0.05 | 64 | $0.06697 |
| 1641588900 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.051089 |
| 1641569880 | $0.03 | $0.03 | $0.01 | $0.02 | 8 | $0.073833 |
| 1641569760 | $0.03 | $0.03 | $0.02 | $0.02 | 8 | $0.074062 |
| 1641568200 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.078055 |
| 1641582780 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.053477 |
| 1641569100 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.076015 |
| 1641568980 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.076746 |
| 1641585720 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.052651 |
| 1641568800 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.077062 |
| 1641568560 | $0.03 | $0.05 | $0.03 | $0.05 | 8 | $0.077718 |
| 1641568320 | $0.03 | $0.04 | $0.03 | $0.04 | 2 | $0.077926 |
| 1641568440 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.077899 |
| 1641568260 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.077974 |
| 1641568620 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.077665 |
| 1641568680 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.077559 |
| 1641568740 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.077401 |
| 1641572460 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.061709 |
| 1641573180 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.060603 |
| 1641574980 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.058458 |
| 1641574140 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.059013 |
| 1641572040 | $0.02 | $0.02 | $0.02 | $0.02 | 25 | $0.061855 |
| 1641574560 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.058808 |
| 1641574860 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.058706 |
| 1641574920 | $0.02 | $0.02 | $0.01 | $0.01 | 12 | $0.058488 |
| 1641573480 | $0.02 | $0.02 | $0.02 | $0.02 | 25 | $0.059698 |
| 1641576540 | $0.02 | $0.02 | $0.01 | $0.01 | 7 | $0.057964 |
| 1641575460 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.058406 |
| 1641576120 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.05811 |
| 1641571500 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.063747 |
| 1641578700 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.055699 |
| 1641579000 | $0.02 | $0.02 | $0.01 | $0.01 | 13 | $0.055459 |
| 1641579300 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.055344 |
| 1641579360 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.055331 |
| 1641579480 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.054829 |
| 1641585660 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.052658 |
| 1641579120 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.05542 |
| 1641571800 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.062338 |
| 1641571200 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.063766 |
| 1641569040 | $0.02 | $0.03 | $0.02 | $0.03 | 26 | $0.076064 |
| 1641569940 | $0.02 | $0.02 | $0.02 | $0.02 | 46 | $0.072582 |
| 1641569580 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.074261 |
| 1641569460 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.074346 |
| 1641569340 | $0.02 | $0.02 | $0.02 | $0.02 | 42 | $0.074403 |
| 1641569280 | $0.02 | $0.02 | $0.02 | $0.02 | 7 | $0.075625 |
| 1641569220 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.075834 |
| 1641570120 | $0.02 | $0.03 | $0.02 | $0.03 | 3 | $0.068228 |
| 1641570180 | $0.02 | $0.02 | $0.02 | $0.02 | 30 | $0.067557 |
| 1641570240 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.067338 |
| 1641570300 | $0.02 | $0.02 | $0.02 | $0.02 | 23 | $0.066841 |
| 1641570360 | $0.02 | $0.02 | $0.01 | $0.01 | 31 | $0.06608 |
| 1641569160 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.075984 |
| 1641568920 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.076798 |
| 1641568860 | $0.02 | $0.03 | $0.02 | $0.03 | 4 | $0.076953 |
| 1641586500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052294 |
| 1641578940 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.055666 |
| 1641588780 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.051096 |
| 1641587940 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.051136 |
| 1641587760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051203 |
| 1641587640 | $0.01 | $0.01 | $0.01 | $0.01 | 70 | $0.051217 |
| 1641587580 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.052181 |
| 1641580260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.054813 |
| 1641580320 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.054781 |
| 1641580500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.054765 |
| 1641586620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052279 |
| 1641581040 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.05445 |
| 1641581160 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.054403 |
| 1641581700 | $0.01 | $0.01 | $0.01 | $0.01 | 51 | $0.053621 |
| 1641584580 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.052669 |
| 1641586440 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.052308 |
| 1641581820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.053606 |
| 1641586080 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.05245 |
| 1641585900 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052636 |
| 1641582180 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.053501 |
| 1641582600 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.053486 |
| 1641578340 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.055912 |
| 1641583680 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.053462 |
| 1641583980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.053433 |
| 1641584340 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.053403 |
| 1641584400 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.053343 |
| 1641584460 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.052901 |
| 1641584520 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.052814 |
| 1641578460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.055895 |
| 1641577560 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.056046 |
| 1641578100 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.055996 |
| 1641570720 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.064013 |
| 1641573780 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.059678 |
| 1641570600 | $0.01 | $0.01 | $0.01 | $0.01 | 24 | $0.064653 |
| 1641573240 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.060096 |
| 1641570660 | $0.01 | $0.01 | $0.01 | $0.01 | 25 | $0.06406 |
| 1641572940 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.060619 |
| 1641572700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.061666 |
| 1641572640 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.061688 |
| 1641572400 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.061726 |
| 1641574080 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.059059 |
| 1641572220 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.061769 |
| 1641570780 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.063971 |
| 1641571920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.062294 |
| 1641571860 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.062316 |
| 1641570840 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.063878 |
| 1641571680 | $0.01 | $0.01 | $0.01 | $0.01 | 53 | $0.062391 |
| 1641571620 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.063585 |
| 1641573960 | $0.01 | $0.02 | $0.01 | $0.02 | 2 | $0.059643 |
| 1641570540 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.065234 |
| 1641578040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05603 |
| 1641570000 | $0.01 | $0.02 | $0.01 | $0.01 | 146 | $0.068291 |
| 1641570900 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.063785 |
| 1641577500 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.056063 |
| 1641577380 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.056924 |
| 1641577320 | $0.01 | $0.01 | $0.01 | $0.01 | 28 | $0.057277 |
| 1641576960 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.057781 |
| 1641576840 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.057836 |
| 1641576720 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.057872 |
| 1641576480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.058073 |
| 1641574440 | $0.01 | $0.02 | $0.01 | $0.02 | 3 | $0.05896 |
| 1641576180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.058091 |
| 1641576060 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.058168 |
| 1641576000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05828 |
| 1641575580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.058387 |
| 1641575220 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.05842 |
| 1641570420 | $0.01 | $0.01 | $0.01 | $0.01 | 21 | $0.065555 |
| 1641574800 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.058751 |
| 1641570480 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.065259 |
| 1641589140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051076 |