T27May22C20.50 Historical Intraday Option Prices

One-Minute OHLCV Data From May 27, 2022.

  1. NYSE
  2. >
  3. T
  4. >
  5. Option Chain
  6. >
  7. T27May22C20.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653658260$0.76$0.78$0.72$0.759$0.744444
1653658320$0.70$0.70$0.70$0.701$0.74
1653658440$0.76$0.76$0.76$0.762$0.743333
1653658500$0.82$0.82$0.82$0.8220$0.79125
1653658680$0.83$0.83$0.83$0.831$0.792424
1653658800$0.87$0.87$0.87$0.871$0.794705
1653658920$0.90$0.90$0.90$0.901$0.797714
1653659040$0.89$0.89$0.89$0.893$0.805
1653659100$0.86$0.86$0.86$0.8620$0.823965
1653659160$0.85$0.85$0.85$0.853$0.825245
1653659400$0.83$0.87$0.83$0.874$0.827384
1653659460$0.87$0.87$0.87$0.871$0.82803
1653660120$0.87$0.87$0.87$0.875$0.830985
1653660300$0.84$0.84$0.84$0.8420$0.832967
1653660600$0.84$0.84$0.84$0.841$0.833043
1653660960$0.86$0.86$0.86$0.861$0.833333
1653661020$0.84$0.84$0.84$0.842$0.833473
1653661200$0.84$0.84$0.84$0.841$0.833541
1653661260$0.83$0.83$0.83$0.8312$0.833148
1653661440$0.82$0.82$0.82$0.828$0.832241
1653661500$0.82$0.82$0.80$0.8018$0.828358
1653661800$0.82$0.82$0.82$0.821$0.828296
1653661980$0.80$0.80$0.80$0.801$0.828088
1653662220$0.77$0.77$0.75$0.752$0.827101
1653662340$0.73$0.73$0.73$0.732$0.825714
1653662460$0.76$0.76$0.75$0.752$0.824718
1653662760$0.79$0.79$0.79$0.791$0.824475
1653662820$0.80$0.80$0.80$0.801$0.824305
1653663240$0.78$0.78$0.78$0.781$0.824
1653663660$0.81$0.81$0.81$0.815$0.823533
1653663720$0.82$0.82$0.82$0.8210$0.823312
1653663780$0.83$0.83$0.83$0.8325$0.824216
1653664080$0.84$0.84$0.84$0.842$0.824385
1653664200$0.83$0.83$0.83$0.835$0.824531
1653664260$0.83$0.83$0.83$0.83100$0.826404
1653665100$0.85$0.85$0.85$0.856$0.826879
1653665220$0.85$0.85$0.85$0.851$0.826956
1653666660$0.85$0.85$0.85$0.854$0.82726
1653666960$0.85$0.85$0.85$0.852$0.827409
1653667320$0.86$0.86$0.86$0.865$0.827935
1653667560$0.87$0.87$0.87$0.875$0.828603
1653667920$0.86$0.86$0.86$0.863$0.828899
1653667980$0.87$0.87$0.86$0.8610$0.83
1653668340$0.86$0.86$0.86$0.861$0.830091
1653668820$0.81$0.81$0.81$0.815$0.82979
1653668880$0.83$0.83$0.83$0.8310$0.829796
1653669060$0.84$0.84$0.84$0.841$0.829826
1653669120$0.83$0.83$0.83$0.837$0.829829
1653669360$0.82$0.82$0.79$0.796$0.829581
1653669840$0.81$0.81$0.81$0.811$0.829526
1653670140$0.84$0.84$0.84$0.846$0.829698
1653670200$0.82$0.82$0.82$0.821$0.829672
1653671100$0.80$0.80$0.80$0.8010$0.828882
1653671160$0.79$0.79$0.79$0.791$0.828779
1653671400$0.78$0.78$0.78$0.786$0.828015
1653671460$0.78$0.78$0.78$0.78496$0.800921
1653671580$0.76$0.76$0.76$0.762$0.800828
1653671700$0.76$0.76$0.76$0.761$0.800782
1653671760$0.76$0.76$0.76$0.7611$0.800279
1653671820$0.75$0.75$0.75$0.753$0.800111
1653671880$0.77$0.77$0.77$0.771$0.800078
1653671940$0.75$0.75$0.75$0.7510$0.799525
1653672300$0.74$0.74$0.74$0.7416$0.798494
1653672480$0.75$0.75$0.75$0.755$0.798232
1653672840$0.75$0.75$0.75$0.754$0.798025
1653672960$0.75$0.75$0.75$0.7532$0.796431
1653673020$0.75$0.75$0.75$0.7523$0.795349
1653673080$0.75$0.76$0.75$0.7569$0.792481
1653673140$0.75$0.75$0.75$0.7514$0.791925
1653673200$0.75$0.75$0.74$0.74382$0.780688
1653673260$0.74$0.74$0.74$0.741$0.78066
1653673380$0.75$0.75$0.75$0.75499$0.772822
1653673560$0.75$0.75$0.75$0.75500$0.768168
1653673680$0.74$0.74$0.74$0.745$0.768111
1653673740$0.74$0.74$0.74$0.74497$0.763381
1653673800$0.74$0.74$0.74$0.7420$0.763224
1653673860$0.74$0.74$0.73$0.73501$0.759873
1653673920$0.73$0.73$0.73$0.738$0.759804
1653673980$0.74$0.74$0.74$0.74497$0.757331
1653674100$0.73$0.73$0.73$0.73500$0.754281
1653674160$0.73$0.73$0.73$0.73251$0.752993
1653674220$0.72$0.72$0.72$0.726$0.752951
1653674400$0.72$0.72$0.72$0.722$0.752937
1653674580$0.72$0.72$0.72$0.7231$0.752723
1653674760$0.71$0.71$0.71$0.7130$0.752456
1653675060$0.72$0.72$0.72$0.724$0.752429
1653675120$0.73$0.73$0.71$0.712$0.752415
1653675540$0.72$0.72$0.72$0.725$0.752382
1653675600$0.72$0.73$0.72$0.7311$0.752328
1653675720$0.72$0.72$0.72$0.72344$0.750176
1653675900$0.70$0.70$0.70$0.7020$0.749982
1653676020$0.67$0.67$0.67$0.671$0.749967
1653676140$0.69$0.69$0.68$0.686$0.749896
1653676200$0.69$0.69$0.69$0.691$0.749884
1653676560$0.67$0.67$0.67$0.671$0.749869
1653676860$0.66$0.66$0.66$0.662$0.749834
1653676920$0.67$0.67$0.67$0.671$0.749819
1653678000$0.73$0.73$0.72$0.723$0.749805
1653678060$0.68$0.70$0.68$0.703$0.749769
1653678120$0.71$0.71$0.69$0.715$0.749723
1653678180$0.69$0.71$0.69$0.712$0.749704
1653678480$0.77$0.77$0.77$0.778$0.749735
1653678660$0.77$0.77$0.77$0.772$0.749743
1653678960$0.74$0.77$0.74$0.777$0.749741
1653679080$0.77$0.77$0.77$0.773$0.749753
1653679140$0.75$0.75$0.73$0.73110$0.749721
1653679320$0.73$0.73$0.73$0.738$0.749691
1653679680$0.74$0.74$0.74$0.741$0.749689
1653679740$0.74$0.75$0.74$0.752$0.749687
1653679800$0.75$0.75$0.75$0.752$0.749688
1653680040$0.76$0.77$0.76$0.769$0.749714
1653680280$0.75$0.75$0.75$0.7520$0.749715
1653680880$0.76$0.76$0.76$0.761$0.749717
1653681060$0.76$0.76$0.75$0.7515$0.749727
1653681120$0.75$0.75$0.75$0.751$0.749727
1653681300$0.77$0.77$0.77$0.7741$0.74988
1653681360$0.77$0.78$0.77$0.782$0.749889