CCXI16Jul21P7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From June 30, 2021.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Option Chain
  6. >
  7. CCXI16Jul21P7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625059800$0.26$0.26$0.26$0.2610$0.26
1625059860$0.27$0.30$0.27$0.304$0.267142
1625059980$0.30$0.30$0.26$0.2635$0.284081
1625060220$0.26$0.26$0.26$0.2620$0.277101
1625061120$0.25$0.25$0.25$0.253$0.275972
1625061600$0.30$0.32$0.30$0.322$0.276891
1625062380$0.30$0.30$0.30$0.3020$0.281808
1625062500$0.29$0.29$0.29$0.293$0.282061
1625062800$0.30$0.30$0.28$0.2811$0.282037
1625063340$0.30$0.30$0.30$0.301$0.282201
1625063820$0.30$0.30$0.30$0.306$0.28313
1625064060$0.30$0.30$0.30$0.301$0.283275
1625064480$0.32$0.32$0.32$0.322$0.283898
1625065020$0.30$0.30$0.30$0.30100$0.291284
1625065080$0.30$0.30$0.30$0.3080$0.293624
1625066340$0.35$0.35$0.35$0.352$0.294
1625066880$0.30$0.30$0.30$0.301$0.294019
1625067840$0.30$0.30$0.30$0.301$0.294039
1625067900$0.33$0.33$0.30$0.3028$0.295272
1625068140$0.31$0.31$0.31$0.311$0.295317
1625068320$0.32$0.32$0.32$0.3210$0.296041
1625068560$0.26$0.26$0.26$0.261$0.295935
1625070240$0.25$0.26$0.25$0.25166$0.281122
1625072100$0.30$0.31$0.30$0.316$0.281439
1625072220$0.30$0.30$0.30$0.304$0.281583
1625072340$0.30$0.30$0.30$0.30100$0.284563
1625074140$0.30$0.30$0.30$0.301$0.284588
1625074800$0.30$0.30$0.30$0.301$0.284612
1625074860$0.30$0.30$0.30$0.301$0.284637
1625074920$0.30$0.30$0.30$0.3010$0.284881
1625075100$0.30$0.30$0.30$0.301$0.284905
1625075160$0.30$0.30$0.30$0.3019$0.285345
1625075940$0.30$0.35$0.30$0.3527$0.287772
1625076000$0.30$0.30$0.30$0.301$0.28779
1625076480$0.30$0.30$0.30$0.307$0.287915
1625076780$0.28$0.28$0.28$0.2810$0.287801
1625077320$0.28$0.28$0.27$0.274$0.287728
1625077500$0.27$0.27$0.27$0.271$0.287703
1625077560$0.28$0.28$0.28$0.281$0.287692
1625077800$0.31$0.31$0.31$0.312$0.287755
1625077980$0.27$0.27$0.27$0.271$0.28773
1625078340$0.29$0.29$0.29$0.2930$0.287823
1625078700$0.29$0.29$0.29$0.298$0.287846
1625078940$0.29$0.30$0.29$0.302$0.287865
1625079000$0.30$0.30$0.30$0.3031$0.28835
1625079300$0.30$0.30$0.30$0.3010$0.288498
1625079660$0.30$0.30$0.30$0.3010$0.288643
1625079780$0.30$0.30$0.30$0.3012$0.288811
1625080380$0.30$0.30$0.30$0.303$0.288853
1625080500$0.30$0.31$0.30$0.3140$0.2894
1625080560$0.30$0.30$0.29$0.2963$0.29012
1625081100$0.27$0.30$0.27$0.3011$0.290205
1625081340$0.30$0.30$0.30$0.3010$0.29031
1625082900$0.25$0.25$0.25$0.254$0.290138
1625082960$0.30$0.30$0.30$0.301$0.290148
1625083080$0.30$0.30$0.30$0.304$0.29019