CCXI16Jul21P7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 2, 2021.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Option Chain
  6. >
  7. CCXI16Jul21P7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625232600$0.31$0.31$0.31$0.3115$0.31
1625232720$0.31$0.31$0.31$0.315$0.31
1625232960$0.30$0.30$0.30$0.30100$0.301666
1625233320$0.35$0.35$0.35$0.352$0.302459
1625233560$0.35$0.35$0.35$0.3510$0.30606
1625233680$0.34$0.34$0.34$0.344$0.307058
1625233800$0.32$0.32$0.32$0.321$0.307153
1625233860$0.34$0.34$0.34$0.348$0.308965
1625234040$0.35$0.35$0.35$0.356$0.310596
1625234160$0.35$0.35$0.35$0.357$0.312341
1625234220$0.35$0.35$0.35$0.3530$0.318351
1625234700$0.35$0.35$0.35$0.351$0.318518
1625234820$0.39$0.39$0.39$0.392$0.319267
1625235120$0.38$0.38$0.38$0.381$0.319583
1625235300$0.40$0.40$0.40$0.402$0.320412
1625235480$0.38$0.38$0.38$0.381$0.320717
1625236020$0.37$0.37$0.37$0.371$0.320969
1625236080$0.35$0.36$0.35$0.368$0.322254
1625236320$0.35$0.35$0.35$0.351$0.32239
1625237220$0.39$0.39$0.39$0.391$0.322718
1625238060$0.40$0.40$0.40$0.4015$0.327963
1625238780$0.35$0.35$0.35$0.3561$0.33273
1625239920$0.37$0.37$0.37$0.371$0.332862
1625240280$0.35$0.35$0.35$0.351$0.332922
1625240520$0.35$0.35$0.35$0.3555$0.335693
1625240760$0.40$0.40$0.40$0.4040$0.34248
1625241360$0.35$0.36$0.35$0.3610$0.342776
1625242920$0.35$0.35$0.35$0.3510$0.342957
1625243040$0.35$0.35$0.35$0.3540$0.343599
1625244360$0.40$0.40$0.40$0.4015$0.345462
1625244540$0.35$0.35$0.35$0.356$0.345521
1625244720$0.35$0.35$0.35$0.358$0.345598
1625244960$0.35$0.35$0.35$0.352$0.345617
1625245260$0.40$0.40$0.40$0.401$0.345732
1625245740$0.35$0.35$0.35$0.351$0.345741
1625246460$0.38$0.38$0.34$0.3710$0.346203
1625246760$0.36$0.36$0.35$0.3513$0.346363
1625246820$0.36$0.36$0.36$0.365$0.3465
1625246880$0.35$0.35$0.35$0.355$0.346534
1625247360$0.35$0.35$0.35$0.351$0.346541
1625247780$0.35$0.35$0.35$0.351$0.346548
1625247840$0.35$0.35$0.35$0.351$0.346555
1625248080$0.35$0.35$0.35$0.351$0.346561
1625248200$0.36$0.36$0.36$0.361$0.346588
1625248440$0.37$0.37$0.37$0.371$0.346634
1625248500$0.37$0.37$0.35$0.3715$0.347148
1625248860$0.43$0.43$0.38$0.38116$0.360872
1625249040$0.40$0.40$0.40$0.40100$0.366145
1625249100$0.40$0.40$0.40$0.4026$0.367291
1625249640$0.40$0.40$0.40$0.403$0.367418
1625249820$0.40$0.40$0.40$0.407$0.367712
1625249880$0.38$0.40$0.38$0.3822$0.3681
1625250660$0.40$0.40$0.39$0.4024$0.369004
1625250840$0.40$0.40$0.40$0.40115$0.3728
1625251080$0.35$0.35$0.35$0.355$0.37268
1625251740$0.37$0.37$0.37$0.374$0.372668
1625251980$0.37$0.37$0.37$0.374$0.372657
1625252880$0.35$0.35$0.35$0.351$0.372633
1625253900$0.35$0.35$0.35$0.351$0.37261
1625254260$0.35$0.40$0.35$0.402$0.372615
1625254320$0.37$0.40$0.37$0.402$0.37264
1625254380$0.45$0.45$0.45$0.4512$0.373597
1625254500$0.45$0.45$0.45$0.4510$0.374377
1625254560$0.45$0.45$0.41$0.4580$0.380047
1625254620$0.40$0.40$0.40$0.4012$0.38027
1625254800$0.40$0.40$0.40$0.401$0.380288
1625254860$0.41$0.41$0.41$0.4140$0.381356
1625254980$0.45$0.45$0.45$0.4512$0.382088
1625255100$0.45$0.45$0.45$0.455$0.382389
1625255160$0.45$0.45$0.40$0.4013$0.382808
1625255220$0.45$0.45$0.45$0.451$0.382867
1625255400$0.40$0.45$0.40$0.4512$0.383477
1625255460$0.45$0.45$0.40$0.4013$0.384131
1625255520$0.45$0.45$0.45$0.452$0.384244
1625255580$0.45$0.48$0.45$0.4516$0.385256
1625255640$0.40$0.46$0.40$0.464$0.385457
1625255700$0.40$0.50$0.40$0.5012$0.38581
1625255760$0.40$0.44$0.40$0.442$0.385867
1625255820$0.45$0.45$0.45$0.459$0.386342
1625255940$0.45$0.45$0.45$0.458$0.386759