BIGC15Jan21P65.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NASDAQ
  2. >
  3. BIGC
  4. >
  5. Option Chain
  6. >
  7. BIGC15Jan21P65.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610721000$1.19$1.19$1.00$1.002$1.095
1610721060$1.00$1.00$0.80$0.843$0.966
1610721180$1.00$1.01$1.00$1.012$0.977142
1610721240$1.09$1.18$1.09$1.164$1.040909
1610721300$1.00$1.00$1.00$1.002$1.034615
1610721360$1.06$1.06$1.06$1.062$1.038
1610721420$1.00$1.00$1.00$1.001$1.035625
1610721480$1.01$1.07$1.01$1.072$1.036111
1610721540$1.00$1.05$1.00$1.0414$1.035
1610722080$1.35$1.35$1.35$1.351$1.044545
1610722200$1.60$1.60$1.60$1.606$1.13
1610722260$1.61$1.61$1.61$1.617$1.203043
1610722440$1.55$1.55$1.55$1.5510$1.265
1610722500$1.41$1.41$1.41$1.411$1.267543
1610722620$1.30$1.35$1.30$1.352$1.269491
1610722860$1.56$1.56$1.56$1.561$1.274333
1610722980$2.04$2.04$1.95$2.0016$1.425526
1610723280$3.25$3.25$3.00$3.003$1.488481
1610723340$3.00$3.20$2.86$3.206$1.602941
1610723580$2.35$2.35$2.35$2.352$1.620114
1610723880$3.00$3.00$3.00$3.002$1.651123
1610723940$3.00$3.00$3.00$3.002$1.680769
1610724000$3.25$3.25$3.25$3.252$1.714516
1610724480$2.78$2.78$2.50$2.502$1.734
1610724660$2.50$2.50$2.37$2.372$1.748453
1610724780$2.50$2.50$2.50$2.502$1.763636
1610724960$2.00$2.00$2.00$2.001$1.766
1610725080$2.15$2.15$2.15$2.151$1.769801
1610725140$1.98$1.98$1.98$1.984$1.777809
1610725500$1.85$1.85$1.85$1.854$1.780458
1610726340$2.27$2.27$2.27$2.2712$1.829008
1610726400$2.28$2.28$2.25$2.2520$1.890851
1610726640$2.27$2.32$2.27$2.322$1.896503
1610726880$2.47$2.47$2.47$2.471$1.900486
1610727060$2.50$2.50$2.50$2.505$1.920604
1610727240$2.32$2.32$2.32$2.321$1.923266
1610727300$2.30$2.36$2.30$2.362$1.928618
1610727360$2.37$2.37$2.37$2.371$1.931503
1610727420$2.49$2.49$2.25$2.3011$1.96439
1610727540$2.20$2.20$2.20$2.201$1.965818
1610727720$2.00$2.00$2.00$2.001$1.966024
1610728020$1.92$1.92$1.92$1.921$1.965748
1610728140$1.90$1.90$1.90$1.901$1.965357
1610728500$1.90$1.90$1.90$1.901$1.96497
1610728680$1.97$1.97$1.97$1.975$1.965114
1610728740$1.98$1.98$1.98$1.9820$1.966649
1610728860$1.99$1.99$1.99$1.9930$1.969776
1610728920$1.98$1.98$1.98$1.9820$1.970614
1610729040$1.96$1.96$1.96$1.962$1.970528
1610729100$1.80$1.80$1.80$1.805$1.967131
1610729160$2.00$2.00$2.00$2.001$1.967261
1610729220$2.17$2.17$2.17$2.171$1.968063
1610729280$1.95$1.97$1.95$1.9712$1.967396
1610729340$1.95$1.95$1.94$1.945$1.967037
1610729700$1.95$1.95$1.95$1.951$1.966974
1610729820$1.77$1.84$1.77$1.842$1.965787
1610729880$1.75$1.75$1.75$1.751$1.965
1610730180$1.98$1.98$1.98$1.982$1.965108
1610730360$1.98$1.98$1.98$1.988$1.965528
1610731080$1.75$1.75$1.75$1.751$1.964771
1610731200$1.80$1.80$1.80$1.803$1.963055
1610731320$2.15$2.15$2.15$2.151$1.963702
1610731560$1.85$1.85$1.85$1.851$1.96331
1610731860$1.85$1.85$1.85$1.851$1.96292
1610732040$1.89$1.89$1.89$1.891$1.962671
1610732100$1.70$1.70$1.70$1.703$1.96
1610732160$1.90$1.90$1.90$1.901$1.959797
1610732340$1.88$1.88$1.88$1.883$1.958996
1610732580$1.79$1.80$1.79$1.8013$1.952275
1610732640$1.83$1.83$1.81$1.8110$1.948229
1610732700$1.79$1.82$1.79$1.824$1.946472
1610732760$1.86$1.87$1.82$1.8618$1.941337
1610733000$1.81$1.81$1.81$1.812$1.940578
1610733060$1.85$1.85$1.85$1.851$1.940317
1610733120$1.83$1.83$1.83$1.831$1.94
1610733540$1.59$1.59$1.56$1.563$1.936923
1610733600$1.50$1.50$1.50$1.504$1.932
1610733660$1.63$1.63$1.63$1.632$1.930308
1610733720$1.65$1.65$1.65$1.652$1.928746
1610733780$1.64$1.64$1.64$1.641$1.927944
1610733900$1.71$1.72$1.63$1.728$1.922635
1610733960$1.68$1.68$1.68$1.681$1.921978
1610734440$1.85$1.95$1.85$1.9511$1.922526
1610734500$1.81$1.81$1.81$1.811$1.92223
1610734680$1.80$1.80$1.68$1.683$1.920677
1610734860$1.68$1.68$1.68$1.681$1.920051
1610735100$1.60$1.60$1.60$1.601$1.919222
1610735220$1.73$1.73$1.73$1.731$1.918733
1610735280$1.72$1.72$1.72$1.728$1.914708
1610735580$1.87$1.87$1.87$1.871$1.914595
1610735640$1.88$1.88$1.88$1.881$1.914508
1610735760$1.99$1.99$1.99$1.995$1.915447
1610735940$1.81$1.94$1.81$1.943$1.915111
1610736060$1.94$1.94$1.94$1.9411$1.915769
1610736360$1.97$1.97$1.97$1.971$1.915899
1610736540$1.93$1.93$1.93$1.932$1.915966
1610736660$1.85$1.85$1.85$1.851$1.915809
1610736720$1.73$1.73$1.73$1.734$1.914056
1610736900$1.91$1.91$1.91$1.911$1.914047
1610737020$1.90$1.90$1.90$1.901$1.914014
1610737080$1.91$2.00$1.91$2.002$1.914205
1610737200$1.84$1.93$1.84$1.936$1.913801
1610737320$1.80$1.94$1.80$1.942$1.9136
1610737860$2.20$2.20$2.20$2.201$1.914256
1610738160$2.25$2.25$2.25$2.251$1.915022
1610738640$2.12$2.12$2.12$2.124$1.916877
1610738700$2.15$2.15$2.15$2.151$1.917404
1610738820$2.17$2.17$2.17$2.171$1.917972
1610739240$2.17$2.20$2.17$2.202$1.91917
1610739540$2.19$2.19$2.19$2.191$1.919776
1610739720$2.25$2.25$2.25$2.253$1.921977
1610740740$2.78$2.78$2.78$2.7820$1.958489
1610740800$2.60$2.60$2.60$2.602$1.961207
1610740860$2.60$2.60$2.60$2.603$1.965242
1610740980$2.56$2.56$2.56$2.561$1.966491
1610741040$2.46$2.46$2.46$2.464$1.970604
1610741160$2.68$2.68$2.68$2.681$1.972079
1610741220$2.70$2.70$2.70$2.701$1.973589
1610741280$2.74$2.74$2.74$2.741$1.975175
1610741400$2.55$2.55$2.55$2.553$1.978724
1610741460$2.60$2.60$2.60$2.601$1.98
1610741520$2.51$2.60$2.50$2.507$1.9884
1610741640$2.41$2.41$2.38$2.404$1.991706
1610741700$2.36$2.45$2.36$2.433$1.994231
1610741820$2.60$2.60$2.60$2.601$1.995438
1610741880$2.56$2.56$2.56$2.561$1.99656
1610742120$2.29$2.29$2.29$2.295$1.999448
1610742180$2.33$2.33$2.23$2.2312$2.00675
1610742360$2.30$2.30$2.30$2.301$2.007312
1610742420$2.30$2.30$2.30$2.301$2.007873
1610742480$2.34$2.34$2.34$2.341$2.008508
1610742540$2.20$2.30$2.20$2.302$2.009428
1610742600$2.33$2.33$2.33$2.332$2.010645
1610742660$2.31$2.31$2.31$2.311$2.011212
1610742720$2.30$2.30$2.29$2.296$2.014363
1610742780$2.40$2.40$2.40$2.402$2.015802
1610743080$2.30$2.30$2.30$2.302$2.016858
1610743200$2.28$2.28$2.28$2.282$2.017833
1610743260$2.20$2.20$2.20$2.201$2.01817
1610743320$2.38$2.38$2.38$2.381$2.018837
1610743440$2.59$2.59$2.57$2.5711$2.029981
1610743500$2.55$2.55$2.55$2.551$2.03092
1610743680$2.50$2.54$2.50$2.543$2.033518
1610743740$2.50$2.50$2.35$2.5014$2.042154
1610743800$2.70$2.70$2.70$2.701$2.043304
1610743860$2.43$2.43$2.43$2.431$2.043979
1610743980$2.50$2.50$2.50$2.503$2.046354
1610744040$2.63$2.63$2.60$2.602$2.048321
1610744100$2.65$2.65$2.65$2.656$2.054503
1610744160$2.65$2.65$2.65$2.651$2.055521
1610744220$2.71$2.71$2.71$2.711$2.056638
1610744280$2.71$2.75$2.65$2.654$2.061101
1610744340$2.97$2.97$2.70$2.702$2.063716