T27May22C20.50 Historical Intraday Option Prices
One-Minute OHLCV Data From May 27, 2022.
- NYSE >
- T >
- Option Chain >
- T27May22C20.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653658260 | $0.76 | $0.78 | $0.72 | $0.75 | 9 | $0.744444 |
| 1653658320 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.74 |
| 1653658440 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.743333 |
| 1653658500 | $0.82 | $0.82 | $0.82 | $0.82 | 20 | $0.79125 |
| 1653658680 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.792424 |
| 1653658800 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.794705 |
| 1653658920 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.797714 |
| 1653659040 | $0.89 | $0.89 | $0.89 | $0.89 | 3 | $0.805 |
| 1653659100 | $0.86 | $0.86 | $0.86 | $0.86 | 20 | $0.823965 |
| 1653659160 | $0.85 | $0.85 | $0.85 | $0.85 | 3 | $0.825245 |
| 1653659400 | $0.83 | $0.87 | $0.83 | $0.87 | 4 | $0.827384 |
| 1653659460 | $0.87 | $0.87 | $0.87 | $0.87 | 1 | $0.82803 |
| 1653660120 | $0.87 | $0.87 | $0.87 | $0.87 | 5 | $0.830985 |
| 1653660300 | $0.84 | $0.84 | $0.84 | $0.84 | 20 | $0.832967 |
| 1653660600 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.833043 |
| 1653660960 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.833333 |
| 1653661020 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.833473 |
| 1653661200 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.833541 |
| 1653661260 | $0.83 | $0.83 | $0.83 | $0.83 | 12 | $0.833148 |
| 1653661440 | $0.82 | $0.82 | $0.82 | $0.82 | 8 | $0.832241 |
| 1653661500 | $0.82 | $0.82 | $0.80 | $0.80 | 18 | $0.828358 |
| 1653661800 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.828296 |
| 1653661980 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.828088 |
| 1653662220 | $0.77 | $0.77 | $0.75 | $0.75 | 2 | $0.827101 |
| 1653662340 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.825714 |
| 1653662460 | $0.76 | $0.76 | $0.75 | $0.75 | 2 | $0.824718 |
| 1653662760 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.824475 |
| 1653662820 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.824305 |
| 1653663240 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.824 |
| 1653663660 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.823533 |
| 1653663720 | $0.82 | $0.82 | $0.82 | $0.82 | 10 | $0.823312 |
| 1653663780 | $0.83 | $0.83 | $0.83 | $0.83 | 25 | $0.824216 |
| 1653664080 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.824385 |
| 1653664200 | $0.83 | $0.83 | $0.83 | $0.83 | 5 | $0.824531 |
| 1653664260 | $0.83 | $0.83 | $0.83 | $0.83 | 100 | $0.826404 |
| 1653665100 | $0.85 | $0.85 | $0.85 | $0.85 | 6 | $0.826879 |
| 1653665220 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.826956 |
| 1653666660 | $0.85 | $0.85 | $0.85 | $0.85 | 4 | $0.82726 |
| 1653666960 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.827409 |
| 1653667320 | $0.86 | $0.86 | $0.86 | $0.86 | 5 | $0.827935 |
| 1653667560 | $0.87 | $0.87 | $0.87 | $0.87 | 5 | $0.828603 |
| 1653667920 | $0.86 | $0.86 | $0.86 | $0.86 | 3 | $0.828899 |
| 1653667980 | $0.87 | $0.87 | $0.86 | $0.86 | 10 | $0.83 |
| 1653668340 | $0.86 | $0.86 | $0.86 | $0.86 | 1 | $0.830091 |
| 1653668820 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.82979 |
| 1653668880 | $0.83 | $0.83 | $0.83 | $0.83 | 10 | $0.829796 |
| 1653669060 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.829826 |
| 1653669120 | $0.83 | $0.83 | $0.83 | $0.83 | 7 | $0.829829 |
| 1653669360 | $0.82 | $0.82 | $0.79 | $0.79 | 6 | $0.829581 |
| 1653669840 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.829526 |
| 1653670140 | $0.84 | $0.84 | $0.84 | $0.84 | 6 | $0.829698 |
| 1653670200 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.829672 |
| 1653671100 | $0.80 | $0.80 | $0.80 | $0.80 | 10 | $0.828882 |
| 1653671160 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.828779 |
| 1653671400 | $0.78 | $0.78 | $0.78 | $0.78 | 6 | $0.828015 |
| 1653671460 | $0.78 | $0.78 | $0.78 | $0.78 | 496 | $0.800921 |
| 1653671580 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.800828 |
| 1653671700 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.800782 |
| 1653671760 | $0.76 | $0.76 | $0.76 | $0.76 | 11 | $0.800279 |
| 1653671820 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.800111 |
| 1653671880 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.800078 |
| 1653671940 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.799525 |
| 1653672300 | $0.74 | $0.74 | $0.74 | $0.74 | 16 | $0.798494 |
| 1653672480 | $0.75 | $0.75 | $0.75 | $0.75 | 5 | $0.798232 |
| 1653672840 | $0.75 | $0.75 | $0.75 | $0.75 | 4 | $0.798025 |
| 1653672960 | $0.75 | $0.75 | $0.75 | $0.75 | 32 | $0.796431 |
| 1653673020 | $0.75 | $0.75 | $0.75 | $0.75 | 23 | $0.795349 |
| 1653673080 | $0.75 | $0.76 | $0.75 | $0.75 | 69 | $0.792481 |
| 1653673140 | $0.75 | $0.75 | $0.75 | $0.75 | 14 | $0.791925 |
| 1653673200 | $0.75 | $0.75 | $0.74 | $0.74 | 382 | $0.780688 |
| 1653673260 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.78066 |
| 1653673380 | $0.75 | $0.75 | $0.75 | $0.75 | 499 | $0.772822 |
| 1653673560 | $0.75 | $0.75 | $0.75 | $0.75 | 500 | $0.768168 |
| 1653673680 | $0.74 | $0.74 | $0.74 | $0.74 | 5 | $0.768111 |
| 1653673740 | $0.74 | $0.74 | $0.74 | $0.74 | 497 | $0.763381 |
| 1653673800 | $0.74 | $0.74 | $0.74 | $0.74 | 20 | $0.763224 |
| 1653673860 | $0.74 | $0.74 | $0.73 | $0.73 | 501 | $0.759873 |
| 1653673920 | $0.73 | $0.73 | $0.73 | $0.73 | 8 | $0.759804 |
| 1653673980 | $0.74 | $0.74 | $0.74 | $0.74 | 497 | $0.757331 |
| 1653674100 | $0.73 | $0.73 | $0.73 | $0.73 | 500 | $0.754281 |
| 1653674160 | $0.73 | $0.73 | $0.73 | $0.73 | 251 | $0.752993 |
| 1653674220 | $0.72 | $0.72 | $0.72 | $0.72 | 6 | $0.752951 |
| 1653674400 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.752937 |
| 1653674580 | $0.72 | $0.72 | $0.72 | $0.72 | 31 | $0.752723 |
| 1653674760 | $0.71 | $0.71 | $0.71 | $0.71 | 30 | $0.752456 |
| 1653675060 | $0.72 | $0.72 | $0.72 | $0.72 | 4 | $0.752429 |
| 1653675120 | $0.73 | $0.73 | $0.71 | $0.71 | 2 | $0.752415 |
| 1653675540 | $0.72 | $0.72 | $0.72 | $0.72 | 5 | $0.752382 |
| 1653675600 | $0.72 | $0.73 | $0.72 | $0.73 | 11 | $0.752328 |
| 1653675720 | $0.72 | $0.72 | $0.72 | $0.72 | 344 | $0.750176 |
| 1653675900 | $0.70 | $0.70 | $0.70 | $0.70 | 20 | $0.749982 |
| 1653676020 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.749967 |
| 1653676140 | $0.69 | $0.69 | $0.68 | $0.68 | 6 | $0.749896 |
| 1653676200 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.749884 |
| 1653676560 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.749869 |
| 1653676860 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.749834 |
| 1653676920 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.749819 |
| 1653678000 | $0.73 | $0.73 | $0.72 | $0.72 | 3 | $0.749805 |
| 1653678060 | $0.68 | $0.70 | $0.68 | $0.70 | 3 | $0.749769 |
| 1653678120 | $0.71 | $0.71 | $0.69 | $0.71 | 5 | $0.749723 |
| 1653678180 | $0.69 | $0.71 | $0.69 | $0.71 | 2 | $0.749704 |
| 1653678480 | $0.77 | $0.77 | $0.77 | $0.77 | 8 | $0.749735 |
| 1653678660 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.749743 |
| 1653678960 | $0.74 | $0.77 | $0.74 | $0.77 | 7 | $0.749741 |
| 1653679080 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.749753 |
| 1653679140 | $0.75 | $0.75 | $0.73 | $0.73 | 110 | $0.749721 |
| 1653679320 | $0.73 | $0.73 | $0.73 | $0.73 | 8 | $0.749691 |
| 1653679680 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.749689 |
| 1653679740 | $0.74 | $0.75 | $0.74 | $0.75 | 2 | $0.749687 |
| 1653679800 | $0.75 | $0.75 | $0.75 | $0.75 | 2 | $0.749688 |
| 1653680040 | $0.76 | $0.77 | $0.76 | $0.76 | 9 | $0.749714 |
| 1653680280 | $0.75 | $0.75 | $0.75 | $0.75 | 20 | $0.749715 |
| 1653680880 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.749717 |
| 1653681060 | $0.76 | $0.76 | $0.75 | $0.75 | 15 | $0.749727 |
| 1653681120 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.749727 |
| 1653681300 | $0.77 | $0.77 | $0.77 | $0.77 | 41 | $0.74988 |
| 1653681360 | $0.77 | $0.78 | $0.77 | $0.78 | 2 | $0.749889 |