BIGC15Jan21P65.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 15, 2021.
- NASDAQ >
- BIGC >
- Option Chain >
- BIGC15Jan21P65.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610721000 | $1.19 | $1.19 | $1.00 | $1.00 | 2 | $1.095 |
| 1610721060 | $1.00 | $1.00 | $0.80 | $0.84 | 3 | $0.966 |
| 1610721180 | $1.00 | $1.01 | $1.00 | $1.01 | 2 | $0.977142 |
| 1610721240 | $1.09 | $1.18 | $1.09 | $1.16 | 4 | $1.040909 |
| 1610721300 | $1.00 | $1.00 | $1.00 | $1.00 | 2 | $1.034615 |
| 1610721360 | $1.06 | $1.06 | $1.06 | $1.06 | 2 | $1.038 |
| 1610721420 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.035625 |
| 1610721480 | $1.01 | $1.07 | $1.01 | $1.07 | 2 | $1.036111 |
| 1610721540 | $1.00 | $1.05 | $1.00 | $1.04 | 14 | $1.035 |
| 1610722080 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.044545 |
| 1610722200 | $1.60 | $1.60 | $1.60 | $1.60 | 6 | $1.13 |
| 1610722260 | $1.61 | $1.61 | $1.61 | $1.61 | 7 | $1.203043 |
| 1610722440 | $1.55 | $1.55 | $1.55 | $1.55 | 10 | $1.265 |
| 1610722500 | $1.41 | $1.41 | $1.41 | $1.41 | 1 | $1.267543 |
| 1610722620 | $1.30 | $1.35 | $1.30 | $1.35 | 2 | $1.269491 |
| 1610722860 | $1.56 | $1.56 | $1.56 | $1.56 | 1 | $1.274333 |
| 1610722980 | $2.04 | $2.04 | $1.95 | $2.00 | 16 | $1.425526 |
| 1610723280 | $3.25 | $3.25 | $3.00 | $3.00 | 3 | $1.488481 |
| 1610723340 | $3.00 | $3.20 | $2.86 | $3.20 | 6 | $1.602941 |
| 1610723580 | $2.35 | $2.35 | $2.35 | $2.35 | 2 | $1.620114 |
| 1610723880 | $3.00 | $3.00 | $3.00 | $3.00 | 2 | $1.651123 |
| 1610723940 | $3.00 | $3.00 | $3.00 | $3.00 | 2 | $1.680769 |
| 1610724000 | $3.25 | $3.25 | $3.25 | $3.25 | 2 | $1.714516 |
| 1610724480 | $2.78 | $2.78 | $2.50 | $2.50 | 2 | $1.734 |
| 1610724660 | $2.50 | $2.50 | $2.37 | $2.37 | 2 | $1.748453 |
| 1610724780 | $2.50 | $2.50 | $2.50 | $2.50 | 2 | $1.763636 |
| 1610724960 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.766 |
| 1610725080 | $2.15 | $2.15 | $2.15 | $2.15 | 1 | $1.769801 |
| 1610725140 | $1.98 | $1.98 | $1.98 | $1.98 | 4 | $1.777809 |
| 1610725500 | $1.85 | $1.85 | $1.85 | $1.85 | 4 | $1.780458 |
| 1610726340 | $2.27 | $2.27 | $2.27 | $2.27 | 12 | $1.829008 |
| 1610726400 | $2.28 | $2.28 | $2.25 | $2.25 | 20 | $1.890851 |
| 1610726640 | $2.27 | $2.32 | $2.27 | $2.32 | 2 | $1.896503 |
| 1610726880 | $2.47 | $2.47 | $2.47 | $2.47 | 1 | $1.900486 |
| 1610727060 | $2.50 | $2.50 | $2.50 | $2.50 | 5 | $1.920604 |
| 1610727240 | $2.32 | $2.32 | $2.32 | $2.32 | 1 | $1.923266 |
| 1610727300 | $2.30 | $2.36 | $2.30 | $2.36 | 2 | $1.928618 |
| 1610727360 | $2.37 | $2.37 | $2.37 | $2.37 | 1 | $1.931503 |
| 1610727420 | $2.49 | $2.49 | $2.25 | $2.30 | 11 | $1.96439 |
| 1610727540 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $1.965818 |
| 1610727720 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.966024 |
| 1610728020 | $1.92 | $1.92 | $1.92 | $1.92 | 1 | $1.965748 |
| 1610728140 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $1.965357 |
| 1610728500 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $1.96497 |
| 1610728680 | $1.97 | $1.97 | $1.97 | $1.97 | 5 | $1.965114 |
| 1610728740 | $1.98 | $1.98 | $1.98 | $1.98 | 20 | $1.966649 |
| 1610728860 | $1.99 | $1.99 | $1.99 | $1.99 | 30 | $1.969776 |
| 1610728920 | $1.98 | $1.98 | $1.98 | $1.98 | 20 | $1.970614 |
| 1610729040 | $1.96 | $1.96 | $1.96 | $1.96 | 2 | $1.970528 |
| 1610729100 | $1.80 | $1.80 | $1.80 | $1.80 | 5 | $1.967131 |
| 1610729160 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.967261 |
| 1610729220 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $1.968063 |
| 1610729280 | $1.95 | $1.97 | $1.95 | $1.97 | 12 | $1.967396 |
| 1610729340 | $1.95 | $1.95 | $1.94 | $1.94 | 5 | $1.967037 |
| 1610729700 | $1.95 | $1.95 | $1.95 | $1.95 | 1 | $1.966974 |
| 1610729820 | $1.77 | $1.84 | $1.77 | $1.84 | 2 | $1.965787 |
| 1610729880 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $1.965 |
| 1610730180 | $1.98 | $1.98 | $1.98 | $1.98 | 2 | $1.965108 |
| 1610730360 | $1.98 | $1.98 | $1.98 | $1.98 | 8 | $1.965528 |
| 1610731080 | $1.75 | $1.75 | $1.75 | $1.75 | 1 | $1.964771 |
| 1610731200 | $1.80 | $1.80 | $1.80 | $1.80 | 3 | $1.963055 |
| 1610731320 | $2.15 | $2.15 | $2.15 | $2.15 | 1 | $1.963702 |
| 1610731560 | $1.85 | $1.85 | $1.85 | $1.85 | 1 | $1.96331 |
| 1610731860 | $1.85 | $1.85 | $1.85 | $1.85 | 1 | $1.96292 |
| 1610732040 | $1.89 | $1.89 | $1.89 | $1.89 | 1 | $1.962671 |
| 1610732100 | $1.70 | $1.70 | $1.70 | $1.70 | 3 | $1.96 |
| 1610732160 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $1.959797 |
| 1610732340 | $1.88 | $1.88 | $1.88 | $1.88 | 3 | $1.958996 |
| 1610732580 | $1.79 | $1.80 | $1.79 | $1.80 | 13 | $1.952275 |
| 1610732640 | $1.83 | $1.83 | $1.81 | $1.81 | 10 | $1.948229 |
| 1610732700 | $1.79 | $1.82 | $1.79 | $1.82 | 4 | $1.946472 |
| 1610732760 | $1.86 | $1.87 | $1.82 | $1.86 | 18 | $1.941337 |
| 1610733000 | $1.81 | $1.81 | $1.81 | $1.81 | 2 | $1.940578 |
| 1610733060 | $1.85 | $1.85 | $1.85 | $1.85 | 1 | $1.940317 |
| 1610733120 | $1.83 | $1.83 | $1.83 | $1.83 | 1 | $1.94 |
| 1610733540 | $1.59 | $1.59 | $1.56 | $1.56 | 3 | $1.936923 |
| 1610733600 | $1.50 | $1.50 | $1.50 | $1.50 | 4 | $1.932 |
| 1610733660 | $1.63 | $1.63 | $1.63 | $1.63 | 2 | $1.930308 |
| 1610733720 | $1.65 | $1.65 | $1.65 | $1.65 | 2 | $1.928746 |
| 1610733780 | $1.64 | $1.64 | $1.64 | $1.64 | 1 | $1.927944 |
| 1610733900 | $1.71 | $1.72 | $1.63 | $1.72 | 8 | $1.922635 |
| 1610733960 | $1.68 | $1.68 | $1.68 | $1.68 | 1 | $1.921978 |
| 1610734440 | $1.85 | $1.95 | $1.85 | $1.95 | 11 | $1.922526 |
| 1610734500 | $1.81 | $1.81 | $1.81 | $1.81 | 1 | $1.92223 |
| 1610734680 | $1.80 | $1.80 | $1.68 | $1.68 | 3 | $1.920677 |
| 1610734860 | $1.68 | $1.68 | $1.68 | $1.68 | 1 | $1.920051 |
| 1610735100 | $1.60 | $1.60 | $1.60 | $1.60 | 1 | $1.919222 |
| 1610735220 | $1.73 | $1.73 | $1.73 | $1.73 | 1 | $1.918733 |
| 1610735280 | $1.72 | $1.72 | $1.72 | $1.72 | 8 | $1.914708 |
| 1610735580 | $1.87 | $1.87 | $1.87 | $1.87 | 1 | $1.914595 |
| 1610735640 | $1.88 | $1.88 | $1.88 | $1.88 | 1 | $1.914508 |
| 1610735760 | $1.99 | $1.99 | $1.99 | $1.99 | 5 | $1.915447 |
| 1610735940 | $1.81 | $1.94 | $1.81 | $1.94 | 3 | $1.915111 |
| 1610736060 | $1.94 | $1.94 | $1.94 | $1.94 | 11 | $1.915769 |
| 1610736360 | $1.97 | $1.97 | $1.97 | $1.97 | 1 | $1.915899 |
| 1610736540 | $1.93 | $1.93 | $1.93 | $1.93 | 2 | $1.915966 |
| 1610736660 | $1.85 | $1.85 | $1.85 | $1.85 | 1 | $1.915809 |
| 1610736720 | $1.73 | $1.73 | $1.73 | $1.73 | 4 | $1.914056 |
| 1610736900 | $1.91 | $1.91 | $1.91 | $1.91 | 1 | $1.914047 |
| 1610737020 | $1.90 | $1.90 | $1.90 | $1.90 | 1 | $1.914014 |
| 1610737080 | $1.91 | $2.00 | $1.91 | $2.00 | 2 | $1.914205 |
| 1610737200 | $1.84 | $1.93 | $1.84 | $1.93 | 6 | $1.913801 |
| 1610737320 | $1.80 | $1.94 | $1.80 | $1.94 | 2 | $1.9136 |
| 1610737860 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $1.914256 |
| 1610738160 | $2.25 | $2.25 | $2.25 | $2.25 | 1 | $1.915022 |
| 1610738640 | $2.12 | $2.12 | $2.12 | $2.12 | 4 | $1.916877 |
| 1610738700 | $2.15 | $2.15 | $2.15 | $2.15 | 1 | $1.917404 |
| 1610738820 | $2.17 | $2.17 | $2.17 | $2.17 | 1 | $1.917972 |
| 1610739240 | $2.17 | $2.20 | $2.17 | $2.20 | 2 | $1.91917 |
| 1610739540 | $2.19 | $2.19 | $2.19 | $2.19 | 1 | $1.919776 |
| 1610739720 | $2.25 | $2.25 | $2.25 | $2.25 | 3 | $1.921977 |
| 1610740740 | $2.78 | $2.78 | $2.78 | $2.78 | 20 | $1.958489 |
| 1610740800 | $2.60 | $2.60 | $2.60 | $2.60 | 2 | $1.961207 |
| 1610740860 | $2.60 | $2.60 | $2.60 | $2.60 | 3 | $1.965242 |
| 1610740980 | $2.56 | $2.56 | $2.56 | $2.56 | 1 | $1.966491 |
| 1610741040 | $2.46 | $2.46 | $2.46 | $2.46 | 4 | $1.970604 |
| 1610741160 | $2.68 | $2.68 | $2.68 | $2.68 | 1 | $1.972079 |
| 1610741220 | $2.70 | $2.70 | $2.70 | $2.70 | 1 | $1.973589 |
| 1610741280 | $2.74 | $2.74 | $2.74 | $2.74 | 1 | $1.975175 |
| 1610741400 | $2.55 | $2.55 | $2.55 | $2.55 | 3 | $1.978724 |
| 1610741460 | $2.60 | $2.60 | $2.60 | $2.60 | 1 | $1.98 |
| 1610741520 | $2.51 | $2.60 | $2.50 | $2.50 | 7 | $1.9884 |
| 1610741640 | $2.41 | $2.41 | $2.38 | $2.40 | 4 | $1.991706 |
| 1610741700 | $2.36 | $2.45 | $2.36 | $2.43 | 3 | $1.994231 |
| 1610741820 | $2.60 | $2.60 | $2.60 | $2.60 | 1 | $1.995438 |
| 1610741880 | $2.56 | $2.56 | $2.56 | $2.56 | 1 | $1.99656 |
| 1610742120 | $2.29 | $2.29 | $2.29 | $2.29 | 5 | $1.999448 |
| 1610742180 | $2.33 | $2.33 | $2.23 | $2.23 | 12 | $2.00675 |
| 1610742360 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $2.007312 |
| 1610742420 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $2.007873 |
| 1610742480 | $2.34 | $2.34 | $2.34 | $2.34 | 1 | $2.008508 |
| 1610742540 | $2.20 | $2.30 | $2.20 | $2.30 | 2 | $2.009428 |
| 1610742600 | $2.33 | $2.33 | $2.33 | $2.33 | 2 | $2.010645 |
| 1610742660 | $2.31 | $2.31 | $2.31 | $2.31 | 1 | $2.011212 |
| 1610742720 | $2.30 | $2.30 | $2.29 | $2.29 | 6 | $2.014363 |
| 1610742780 | $2.40 | $2.40 | $2.40 | $2.40 | 2 | $2.015802 |
| 1610743080 | $2.30 | $2.30 | $2.30 | $2.30 | 2 | $2.016858 |
| 1610743200 | $2.28 | $2.28 | $2.28 | $2.28 | 2 | $2.017833 |
| 1610743260 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.01817 |
| 1610743320 | $2.38 | $2.38 | $2.38 | $2.38 | 1 | $2.018837 |
| 1610743440 | $2.59 | $2.59 | $2.57 | $2.57 | 11 | $2.029981 |
| 1610743500 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $2.03092 |
| 1610743680 | $2.50 | $2.54 | $2.50 | $2.54 | 3 | $2.033518 |
| 1610743740 | $2.50 | $2.50 | $2.35 | $2.50 | 14 | $2.042154 |
| 1610743800 | $2.70 | $2.70 | $2.70 | $2.70 | 1 | $2.043304 |
| 1610743860 | $2.43 | $2.43 | $2.43 | $2.43 | 1 | $2.043979 |
| 1610743980 | $2.50 | $2.50 | $2.50 | $2.50 | 3 | $2.046354 |
| 1610744040 | $2.63 | $2.63 | $2.60 | $2.60 | 2 | $2.048321 |
| 1610744100 | $2.65 | $2.65 | $2.65 | $2.65 | 6 | $2.054503 |
| 1610744160 | $2.65 | $2.65 | $2.65 | $2.65 | 1 | $2.055521 |
| 1610744220 | $2.71 | $2.71 | $2.71 | $2.71 | 1 | $2.056638 |
| 1610744280 | $2.71 | $2.75 | $2.65 | $2.65 | 4 | $2.061101 |
| 1610744340 | $2.97 | $2.97 | $2.70 | $2.70 | 2 | $2.063716 |