CCXI16Jul21P7.50 Historical Intraday Option Prices
One-Minute OHLCV Data From July 1, 2021.
- NASDAQ >
- CCXI >
- Option Chain >
- CCXI16Jul21P7.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1625147340 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.29 |
| 1625147640 | $0.25 | $0.29 | $0.25 | $0.25 | 37 | $0.2575 |
| 1625147700 | $0.28 | $0.28 | $0.28 | $0.28 | 13 | $0.263018 |
| 1625147880 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.262777 |
| 1625148420 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.262321 |
| 1625148540 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.261896 |
| 1625148600 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.261694 |
| 1625148720 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.2615 |
| 1625148960 | $0.28 | $0.28 | $0.25 | $0.25 | 10 | $0.260285 |
| 1625149020 | $0.25 | $0.25 | $0.25 | $0.25 | 20 | $0.258 |
| 1625149140 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.258913 |
| 1625149980 | $0.30 | $0.30 | $0.25 | $0.25 | 21 | $0.257699 |
| 1625150040 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.259491 |
| 1625150160 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.261239 |
| 1625151780 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.261967 |
| 1625152020 | $0.30 | $0.30 | $0.25 | $0.25 | 50 | $0.260232 |
| 1625152200 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.260462 |
| 1625152260 | $0.33 | $0.33 | $0.33 | $0.33 | 5 | $0.262415 |
| 1625152740 | $0.30 | $0.30 | $0.30 | $0.30 | 12 | $0.264789 |
| 1625154000 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.265948 |
| 1625154360 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.266122 |
| 1625154540 | $0.31 | $0.31 | $0.31 | $0.31 | 7 | $0.267635 |
| 1625154600 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.267941 |
| 1625154720 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.268146 |
| 1625154780 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.2683 |
| 1625154900 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.268454 |
| 1625155020 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.269342 |
| 1625155380 | $0.35 | $0.35 | $0.35 | $0.35 | 21 | $0.276581 |
| 1625155620 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.276893 |
| 1625156700 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.276991 |
| 1625156880 | $0.32 | $0.32 | $0.32 | $0.32 | 8 | $0.278401 |
| 1625157120 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.280039 |
| 1625158680 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.280235 |
| 1625159280 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.280778 |
| 1625161920 | $0.35 | $0.35 | $0.35 | $0.35 | 4 | $0.281839 |
| 1625163060 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.282022 |
| 1625163840 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.282537 |
| 1625164080 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.282679 |
| 1625165040 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.282932 |
| 1625165220 | $0.39 | $0.39 | $0.39 | $0.39 | 10 | $0.286811 |
| 1625165340 | $0.38 | $0.38 | $0.38 | $0.38 | 4 | $0.288142 |
| 1625165400 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.288434 |
| 1625166600 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.288723 |
| 1625166660 | $0.37 | $0.37 | $0.37 | $0.37 | 3 | $0.289578 |
| 1625166720 | $0.39 | $0.39 | $0.39 | $0.39 | 10 | $0.292983 |
| 1625167260 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.29331 |
| 1625167740 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.293691 |
| 1625168220 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.29462 |
| 1625168280 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.295519 |
| 1625168580 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.29576 |
| 1625168760 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.296109 |
| 1625168940 | $0.36 | $0.36 | $0.35 | $0.35 | 2 | $0.296485 |
| 1625169300 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.296656 |
| 1625169360 | $0.35 | $0.35 | $0.35 | $0.35 | 4 | $0.297327 |
| 1625169540 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.297352 |