CCXI20Aug21P10.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 6, 2021.

  1. NASDAQ
  2. >
  3. CCXI
  4. >
  5. Option Chain
  6. >
  7. CCXI20Aug21P10.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625578200$1.55$1.55$0.75$0.9581$1.15037
1625578260$0.95$0.95$0.57$0.6551$0.977878
1625578320$0.65$0.65$0.60$0.603$0.970074
1625578380$0.60$0.62$0.55$0.626$0.954113
1625578440$0.60$0.60$0.55$0.606$0.939047
1625578500$0.57$0.60$0.56$0.6017$0.9025
1625578560$0.56$0.56$0.55$0.554$0.894166
1625578620$0.54$0.54$0.48$0.4812$0.868888
1625578680$0.54$0.54$0.54$0.546$0.858279
1625578740$0.58$0.58$0.58$0.581$0.856791
1625578800$0.55$0.55$0.43$0.4411$0.834191
1625578860$0.37$0.37$0.37$0.371$0.831859
1625578920$0.41$0.41$0.41$0.4120$0.793333
1625578980$0.43$0.45$0.40$0.404$0.786636
1625579040$0.40$0.43$0.35$0.4011$0.767435
1625579280$0.40$0.40$0.40$0.401$0.765872
1625579340$0.40$0.40$0.40$0.401$0.764322
1625579460$0.33$0.37$0.33$0.379$0.749469
1625579520$0.35$0.35$0.35$0.3513$0.729341
1625579640$0.30$0.30$0.30$0.304$0.722786
1625579700$0.37$0.37$0.37$0.371$0.721444
1625579820$0.40$0.40$0.40$0.401$0.720227
1625580060$0.34$0.34$0.34$0.345$0.713159
1625580180$0.34$0.35$0.34$0.357$0.703913
1625580240$0.32$0.32$0.32$0.321$0.702527
1625580300$0.35$0.35$0.35$0.351$0.701258
1625580360$0.30$0.30$0.30$0.302$0.698392
1625580420$0.32$0.32$0.32$0.321$0.697046
1625580540$0.34$0.34$0.34$0.341$0.69578
1625580840$0.30$0.35$0.30$0.357$0.686574
1625580900$0.39$0.39$0.37$0.377$0.679425
1625581140$0.35$0.35$0.35$0.351$0.678316
1625581200$0.32$0.32$0.32$0.321$0.677114
1625581260$0.35$0.35$0.35$0.351$0.67602
1625581320$0.35$0.35$0.35$0.3550$0.629312
1625581380$0.30$0.34$0.30$0.3312$0.619002
1625581620$0.30$0.30$0.30$0.301$0.618121
1625581740$0.28$0.28$0.28$0.281$0.61719
1625582400$0.30$0.30$0.30$0.3011$0.60786
1625582520$0.32$0.32$0.32$0.321$0.607093
1625582820$0.30$0.30$0.30$0.3020$0.591544
1625583000$0.30$0.30$0.30$0.301$0.590808
1625583060$0.30$0.30$0.30$0.3014$0.580878
1625583180$0.32$0.32$0.32$0.321$0.580243
1625583420$0.33$0.33$0.33$0.3322$0.567528
1625583480$0.34$0.34$0.34$0.341$0.567004
1625583900$0.42$0.42$0.42$0.424$0.565662
1625584500$0.25$0.25$0.25$0.255$0.562099
1625584920$0.35$0.35$0.35$0.353$0.560672
1625584980$0.30$0.30$0.30$0.303$0.55893
1625585100$0.30$0.30$0.30$0.302$0.557782
1625585280$0.37$0.37$0.37$0.371$0.557367
1625585340$0.33$0.33$0.33$0.331$0.556865
1625585940$0.33$0.33$0.33$0.332$0.555868
1625586600$0.37$0.37$0.37$0.371$0.55546
1625588940$0.36$0.36$0.36$0.361$0.555032
1625589660$0.35$0.35$0.35$0.352$0.554139
1625590020$0.35$0.35$0.33$0.336$0.55129
1625590800$0.30$0.30$0.30$0.3014$0.543945
1625591580$0.31$0.31$0.31$0.318$0.540102
1625593020$0.35$0.35$0.35$0.352$0.539325
1625593620$0.30$0.30$0.30$0.305$0.536902
1625594280$0.30$0.30$0.30$0.3010$0.532202
1625594400$0.31$0.31$0.31$0.315$0.530019
1625594940$0.26$0.26$0.26$0.265$0.527392
1625595000$0.32$0.32$0.32$0.321$0.52699
1625595840$0.30$0.30$0.30$0.301$0.52655
1625595900$0.30$0.30$0.30$0.301$0.526112
1625595960$0.32$0.32$0.32$0.321$0.525714
1625597100$0.30$0.30$0.30$0.302$0.524846
1625597460$0.30$0.30$0.25$0.252$0.523888
1625599800$0.27$0.35$0.27$0.354$0.522224
1625601180$0.30$0.30$0.30$0.301$0.521802
1625601240$0.30$0.30$0.30$0.301$0.521382
1625601480$0.29$0.29$0.29$0.291$0.520945