CCXI16Jul21P7.50 Historical Intraday Option Prices
One-Minute OHLCV Data From July 2, 2021.
- NASDAQ >
- CCXI >
- Option Chain >
- CCXI16Jul21P7.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1625248860 | $0.43 | $0.43 | $0.38 | $0.38 | 116 | $0.360872 |
| 1625250840 | $0.40 | $0.40 | $0.40 | $0.40 | 115 | $0.3728 |
| 1625232960 | $0.30 | $0.30 | $0.30 | $0.30 | 100 | $0.301666 |
| 1625249040 | $0.40 | $0.40 | $0.40 | $0.40 | 100 | $0.366145 |
| 1625254560 | $0.45 | $0.45 | $0.41 | $0.45 | 80 | $0.380047 |
| 1625238780 | $0.35 | $0.35 | $0.35 | $0.35 | 61 | $0.33273 |
| 1625240520 | $0.35 | $0.35 | $0.35 | $0.35 | 55 | $0.335693 |
| 1625254860 | $0.41 | $0.41 | $0.41 | $0.41 | 40 | $0.381356 |
| 1625243040 | $0.35 | $0.35 | $0.35 | $0.35 | 40 | $0.343599 |
| 1625240760 | $0.40 | $0.40 | $0.40 | $0.40 | 40 | $0.34248 |
| 1625234220 | $0.35 | $0.35 | $0.35 | $0.35 | 30 | $0.318351 |
| 1625249100 | $0.40 | $0.40 | $0.40 | $0.40 | 26 | $0.367291 |
| 1625250660 | $0.40 | $0.40 | $0.39 | $0.40 | 24 | $0.369004 |
| 1625249880 | $0.38 | $0.40 | $0.38 | $0.38 | 22 | $0.3681 |
| 1625255580 | $0.45 | $0.48 | $0.45 | $0.45 | 16 | $0.385256 |
| 1625244360 | $0.40 | $0.40 | $0.40 | $0.40 | 15 | $0.345462 |
| 1625238060 | $0.40 | $0.40 | $0.40 | $0.40 | 15 | $0.327963 |
| 1625248500 | $0.37 | $0.37 | $0.35 | $0.37 | 15 | $0.347148 |
| 1625232600 | $0.31 | $0.31 | $0.31 | $0.31 | 15 | $0.31 |
| 1625246760 | $0.36 | $0.36 | $0.35 | $0.35 | 13 | $0.346363 |
| 1625255460 | $0.45 | $0.45 | $0.40 | $0.40 | 13 | $0.384131 |
| 1625255160 | $0.45 | $0.45 | $0.40 | $0.40 | 13 | $0.382808 |
| 1625254620 | $0.40 | $0.40 | $0.40 | $0.40 | 12 | $0.38027 |
| 1625254980 | $0.45 | $0.45 | $0.45 | $0.45 | 12 | $0.382088 |
| 1625255400 | $0.40 | $0.45 | $0.40 | $0.45 | 12 | $0.383477 |
| 1625255700 | $0.40 | $0.50 | $0.40 | $0.50 | 12 | $0.38581 |
| 1625254380 | $0.45 | $0.45 | $0.45 | $0.45 | 12 | $0.373597 |
| 1625246460 | $0.38 | $0.38 | $0.34 | $0.37 | 10 | $0.346203 |
| 1625254500 | $0.45 | $0.45 | $0.45 | $0.45 | 10 | $0.374377 |
| 1625241360 | $0.35 | $0.36 | $0.35 | $0.36 | 10 | $0.342776 |
| 1625242920 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.342957 |
| 1625233560 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.30606 |
| 1625255820 | $0.45 | $0.45 | $0.45 | $0.45 | 9 | $0.386342 |
| 1625255940 | $0.45 | $0.45 | $0.45 | $0.45 | 8 | $0.386759 |
| 1625236080 | $0.35 | $0.36 | $0.35 | $0.36 | 8 | $0.322254 |
| 1625233860 | $0.34 | $0.34 | $0.34 | $0.34 | 8 | $0.308965 |
| 1625244720 | $0.35 | $0.35 | $0.35 | $0.35 | 8 | $0.345598 |
| 1625249820 | $0.40 | $0.40 | $0.40 | $0.40 | 7 | $0.367712 |
| 1625234160 | $0.35 | $0.35 | $0.35 | $0.35 | 7 | $0.312341 |
| 1625234040 | $0.35 | $0.35 | $0.35 | $0.35 | 6 | $0.310596 |
| 1625244540 | $0.35 | $0.35 | $0.35 | $0.35 | 6 | $0.345521 |
| 1625251080 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.37268 |
| 1625255100 | $0.45 | $0.45 | $0.45 | $0.45 | 5 | $0.382389 |
| 1625232720 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.31 |
| 1625246880 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.346534 |
| 1625246820 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.3465 |
| 1625255640 | $0.40 | $0.46 | $0.40 | $0.46 | 4 | $0.385457 |
| 1625233680 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.307058 |
| 1625251980 | $0.37 | $0.37 | $0.37 | $0.37 | 4 | $0.372657 |
| 1625251740 | $0.37 | $0.37 | $0.37 | $0.37 | 4 | $0.372668 |
| 1625249640 | $0.40 | $0.40 | $0.40 | $0.40 | 3 | $0.367418 |
| 1625254260 | $0.35 | $0.40 | $0.35 | $0.40 | 2 | $0.372615 |
| 1625254320 | $0.37 | $0.40 | $0.37 | $0.40 | 2 | $0.37264 |
| 1625234820 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.319267 |
| 1625235300 | $0.40 | $0.40 | $0.40 | $0.40 | 2 | $0.320412 |
| 1625255520 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.384244 |
| 1625255760 | $0.40 | $0.44 | $0.40 | $0.44 | 2 | $0.385867 |
| 1625233320 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.302459 |
| 1625244960 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.345617 |
| 1625255220 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.382867 |
| 1625254800 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.380288 |
| 1625233800 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.307153 |
| 1625234700 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.318518 |
| 1625245740 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.345741 |
| 1625252880 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.372633 |
| 1625235120 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.319583 |
| 1625235480 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.320717 |
| 1625236020 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.320969 |
| 1625253900 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.37261 |
| 1625245260 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.345732 |
| 1625236320 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.32239 |
| 1625237220 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.322718 |
| 1625239920 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.332862 |
| 1625240280 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.332922 |
| 1625248440 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.346634 |
| 1625248200 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.346588 |
| 1625248080 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.346561 |
| 1625247840 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.346555 |
| 1625247360 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.346541 |
| 1625247780 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.346548 |