CCXI16Jul21P7.50 Historical Intraday Option Prices

One-Minute OHLCV Data From July 6, 2021.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Option Chain
  6. >
  7. CCXI16Jul21P7.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625578200$0.30$0.35$0.01$0.09636$0.128616
1625578260$0.05$0.15$0.04$0.1089$0.123131
1625578320$0.08$0.13$0.05$0.0554$0.119062
1625578380$0.08$0.10$0.05$0.0553$0.117524
1625578440$0.05$0.10$0.05$0.0572$0.11334
1625578500$0.05$0.10$0.05$0.0665$0.109535
1625578560$0.08$0.08$0.05$0.05138$0.102673
1625578620$0.08$0.10$0.05$0.0521$0.102109
1625578680$0.10$0.10$0.05$0.0564$0.100511
1625578740$0.09$0.10$0.09$0.1014$0.100497
1625578800$0.05$0.07$0.05$0.0535$0.099186
1625578860$0.07$0.10$0.05$0.0534$0.09858
1625578920$0.05$0.07$0.04$0.0535$0.097274
1625578980$0.07$0.10$0.05$0.0541$0.096084
1625579040$0.05$0.05$0.05$0.0521$0.095379
1625579100$0.05$0.10$0.03$0.0719$0.094917
1625579160$0.05$0.10$0.05$0.102$0.094888
1625579220$0.10$0.10$0.05$0.058$0.09471
1625579280$0.10$0.10$0.10$0.102$0.094718
1625579340$0.10$0.10$0.05$0.058$0.09467
1625579400$0.02$0.07$0.02$0.077$0.094499
1625579460$0.10$0.10$0.10$0.1015$0.094556
1625579520$0.05$0.05$0.05$0.0528$0.093702
1625579580$0.08$0.08$0.05$0.0542$0.09328
1625579700$0.05$0.10$0.05$0.0710$0.093139
1625579760$0.10$0.10$0.05$0.057$0.092973
1625579820$0.05$0.05$0.05$0.054$0.09286
1625579880$0.06$0.07$0.05$0.0710$0.092627
1625579940$0.06$0.10$0.05$0.1011$0.092394
1625580000$0.08$0.08$0.08$0.084$0.092362
1625580060$0.05$0.05$0.05$0.0510$0.092091
1625580120$0.05$0.05$0.05$0.05121$0.089059
1625580180$0.10$0.10$0.10$0.102$0.089072
1625580240$0.10$0.10$0.10$0.105$0.089104
1625580300$0.05$0.10$0.05$0.109$0.089074
1625580360$0.07$0.07$0.07$0.075$0.089018
1625580480$0.05$0.05$0.05$0.051$0.088995
1625580540$0.08$0.08$0.05$0.0528$0.088381
1625580600$0.05$0.07$0.05$0.0653$0.08742
1625580660$0.07$0.33$0.07$0.337$0.088078
1625580720$0.05$0.05$0.05$0.0521$0.087636
1625580780$0.05$0.06$0.05$0.065$0.087549
1625580840$0.08$0.08$0.08$0.081$0.087545
1625580900$0.05$0.05$0.05$0.052$0.087504
1625581260$0.10$0.10$0.05$0.0534$0.087172
1625581380$0.06$0.06$0.06$0.0611$0.087011
1625581620$0.09$0.09$0.09$0.091$0.087013
1625581740$0.05$0.05$0.05$0.052$0.086973
1625581800$0.10$0.10$0.10$0.102$0.086987
1625581860$0.07$0.07$0.05$0.0614$0.086776
1625581920$0.08$0.08$0.05$0.0511$0.086578
1625582640$0.05$0.07$0.05$0.0544$0.08581
1625582760$0.05$0.05$0.05$0.0510$0.085626
1625582820$0.08$0.08$0.08$0.0820$0.085569
1625583000$0.05$0.05$0.05$0.0560$0.084516
1625583060$0.05$0.05$0.05$0.055$0.084431
1625583120$0.10$0.10$0.10$0.101$0.084439
1625583240$0.10$0.10$0.10$0.106$0.084485
1625583360$0.05$0.05$0.05$0.05100$0.082873
1625583420$0.10$0.10$0.05$0.0513$0.082768
1625583720$0.10$0.10$0.05$0.0558$0.082813
1625583780$0.05$0.10$0.05$0.0521$0.082728
1625583900$0.05$0.05$0.05$0.05188$0.080185
1625583960$0.05$0.06$0.05$0.0526$0.079869
1625584140$0.10$0.10$0.10$0.104$0.079902
1625584200$0.06$0.06$0.06$0.061$0.079893
1625584320$0.09$0.10$0.09$0.105$0.07993
1625584380$0.05$0.05$0.05$0.052$0.079906
1625584500$0.09$0.09$0.05$0.0513$0.079878
1625584560$0.05$0.05$0.05$0.052$0.079854
1625584620$0.05$0.05$0.05$0.0597$0.078727
1625584680$0.05$0.05$0.05$0.05229$0.076377
1625584740$0.05$0.05$0.05$0.0555$0.075868
1625584860$0.05$0.05$0.05$0.051$0.075859
1625584980$0.02$0.02$0.02$0.021$0.07584
1625585100$0.03$0.03$0.03$0.032$0.075808
1625585160$0.03$0.03$0.03$0.031$0.075792
1625585220$0.03$0.05$0.03$0.0511$0.075623
1625585400$0.06$0.06$0.06$0.062$0.075612
1625585460$0.01$0.01$0.01$0.016$0.075476
1625585640$0.05$0.05$0.05$0.056$0.075423
1625585700$0.05$0.05$0.05$0.052$0.075405
1625585820$0.10$0.10$0.05$0.0516$0.075437
1625586060$0.03$0.03$0.03$0.031$0.075421
1625586180$0.05$0.05$0.05$0.052$0.075404
1625586480$0.03$0.04$0.03$0.045$0.075329
1625587080$0.05$0.05$0.05$0.055$0.075286
1625587440$0.10$0.10$0.10$0.104$0.07532
1625587560$0.10$0.10$0.05$0.0521$0.075462
1625587620$0.08$0.08$0.08$0.081$0.075464
1625587800$0.06$0.08$0.05$0.0864$0.075124
1625588340$0.09$0.10$0.05$0.106$0.075144
1625588580$0.05$0.05$0.05$0.052$0.075127
1625588880$0.05$0.05$0.05$0.052$0.075111
1625589120$0.05$0.05$0.05$0.051$0.075102
1625589420$0.03$0.03$0.03$0.033$0.075057
1625589480$0.05$0.05$0.01$0.0146$0.074642
1625589720$0.05$0.05$0.05$0.051$0.074634
1625589780$0.03$0.03$0.03$0.033$0.074591
1625589960$0.01$0.01$0.01$0.011$0.07457
1625590200$0.05$0.05$0.05$0.055$0.07453
1625590380$0.05$0.07$0.05$0.0512$0.074441
1625590500$0.05$0.05$0.05$0.0587$0.073771
1625590560$0.05$0.05$0.05$0.05108$0.072989
1625590740$0.10$0.10$0.10$0.102$0.073005
1625591220$0.05$0.05$0.05$0.0555$0.072626
1625591520$0.08$0.08$0.08$0.081$0.072628
1625591700$0.06$0.06$0.05$0.0511$0.072563
1625592000$0.06$0.06$0.05$0.055$0.072532
1625592060$0.05$0.05$0.05$0.0559$0.072143
1625592120$0.01$0.01$0.01$0.013$0.072088
1625592300$0.05$0.05$0.05$0.051$0.072082
1625592780$0.07$0.07$0.07$0.0735$0.072061
1625594220$0.05$0.05$0.05$0.0510$0.071997
1625594400$0.05$0.05$0.05$0.051$0.071991
1625594460$0.05$0.05$0.05$0.051$0.071984
1625595180$0.05$0.05$0.05$0.051$0.071978
1625595720$0.05$0.05$0.05$0.055$0.071947
1625596320$0.05$0.05$0.05$0.0510$0.071883
1625596500$0.05$0.05$0.05$0.051$0.071877
1625596800$0.01$0.01$0.01$0.0110$0.0717
1625597040$0.05$0.05$0.05$0.051$0.071694
1625597220$0.03$0.03$0.03$0.031$0.071682
1625597400$0.05$0.05$0.05$0.052$0.07167
1625597820$0.05$0.05$0.05$0.053$0.071651
1625598240$0.03$0.03$0.03$0.033$0.071615
1625598960$0.05$0.05$0.05$0.0525$0.071462
1625599620$0.05$0.05$0.05$0.051$0.071456
1625600400$0.05$0.05$0.05$0.0510$0.071395
1625600460$0.05$0.05$0.05$0.0520$0.071275
1625600820$0.05$0.05$0.05$0.05225$0.07001
1625601000$0.05$0.05$0.05$0.0521$0.0699
1625601060$0.05$0.05$0.05$0.051$0.069894
1625601360$0.05$0.05$0.05$0.052$0.069884
1625601420$0.06$0.06$0.06$0.061$0.069881
1625601540$0.03$0.03$0.03$0.032$0.06986