COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 31, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654003800$1.25$1.40$1.15$1.155$1.26
1654003860$1.11$1.11$0.95$1.004$1.162222
1654003920$1.00$1.04$1.00$1.045$1.112857
1654003980$1.10$1.10$1.10$1.101$1.112
1654004100$1.20$1.22$1.20$1.222$1.123529
1654004160$1.18$1.18$1.18$1.181$1.126666
1654004460$1.23$1.23$1.22$1.2213$1.169032
1654004520$1.20$1.25$1.20$1.2511$1.178333
1654004580$1.26$1.35$1.26$1.35187$1.280393
1654004700$1.30$1.30$1.27$1.2712$1.28112
1654004820$1.17$1.17$1.08$1.108$1.275983
1654004880$1.10$1.10$1.07$1.074$1.272964
1654005120$1.20$1.20$1.20$1.2010$1.27019
1654005720$1.20$1.20$1.20$1.202$1.26966
1654005900$1.22$1.22$1.22$1.221$1.269473
1654005960$1.30$1.30$1.30$1.303$1.269814
1654006020$1.30$1.30$1.30$1.306$1.270472
1654006200$1.31$1.31$1.31$1.311$1.270615
1654006320$1.30$1.30$1.30$1.304$1.271035
1654006440$1.30$1.30$1.30$1.301$1.271138
1654006560$1.22$1.22$1.22$1.221$1.270957
1654006800$1.22$1.22$1.22$1.222$1.270598
1654006980$1.20$1.20$1.20$1.201$1.27035
1654007040$1.20$1.20$1.20$1.202$1.26986
1654007280$1.20$1.20$1.20$1.201$1.269618
1654007400$1.15$1.15$1.15$1.151$1.269204
1654007460$1.15$1.15$1.15$1.151$1.268793
1654008120$1.10$1.10$1.10$1.101$1.268213
1654008420$1.06$1.06$1.06$1.061$1.2675
1654008540$1.10$1.10$1.10$1.1030$1.251894
1654008600$1.10$1.10$1.10$1.1060$1.228036
1654008660$1.06$1.06$1.06$1.061$1.227597
1654008720$1.07$1.07$1.07$1.071$1.227187
1654008960$1.08$1.08$1.08$1.081$1.226805
1654009320$1.07$1.07$1.07$1.071$1.226398
1654009380$1.10$1.10$1.10$1.1010$1.223207
1654009800$1.09$1.09$1.09$1.091$1.222871
1654010160$1.20$1.20$1.20$1.203$1.2227
1654010340$1.19$1.19$1.19$1.191$1.222618
1654011360$1.20$1.20$1.20$1.201$1.222562
1654011780$1.20$1.20$1.20$1.201$1.222506
1654012260$1.05$1.05$1.00$1.0030$1.209976
1654012380$1.00$1.00$1.00$1.001$1.209493
1654012560$0.95$0.95$0.95$0.951$1.208896
1654012620$0.91$0.91$0.90$0.9010$1.202134
1654012860$0.94$0.95$0.94$0.95202$1.12187
1654012920$0.90$0.93$0.90$0.935$1.12026
1654012980$0.90$0.90$0.89$0.90800$0.998402
1654013100$0.90$0.94$0.90$0.9414$0.997517
1654013220$0.93$0.93$0.93$0.932$0.997425
1654013460$0.90$0.90$0.90$0.9010$0.996765
1654013700$0.95$0.97$0.95$0.974$0.99668
1654014060$0.99$0.99$0.99$0.991$0.996675
1654014240$1.01$1.01$1.01$1.011$0.996684
1654014300$1.01$1.01$1.01$1.011$0.996693
1654014360$1.05$1.05$1.05$1.051$0.996729
1654015500$0.96$0.96$0.96$0.9610$0.996483
1654015680$0.95$0.95$0.95$0.951$0.996452
1654016460$0.99$0.99$0.99$0.991$0.996448
1654016520$0.98$1.00$0.98$1.0021$0.996484
1654016820$1.00$1.00$1.00$1.001$0.996486
1654016880$1.00$1.00$1.00$1.003$0.996493
1654017000$1.02$1.03$1.02$1.0320$0.996921
1654017180$1.05$1.05$1.02$1.0245$0.998236
1654017420$1.10$1.10$1.10$1.1010$0.998873
1654017480$1.10$1.10$1.10$1.101$0.998936
1654018380$1.10$1.10$1.10$1.101$0.999
1654018980$1.15$1.15$1.15$1.1510$0.999937
1654019760$1.05$1.05$1.05$1.051$0.999968
1654022160$1.21$1.21$1.21$1.212$1.000229
1654022280$1.20$1.20$1.20$1.202$1.000476
1654022400$1.20$1.20$1.20$1.201$1.0006
1654022460$1.20$1.20$1.20$1.202$1.000846
1654022580$1.25$1.25$1.25$1.2510$1.002377
1654022640$1.25$1.27$1.25$1.273$1.002844
1654022760$1.30$1.30$1.30$1.3013$1.005194
1654023120$1.35$1.35$1.35$1.352$1.005613
1654024620$1.30$1.30$1.30$1.302$1.00597
1654024980$1.31$1.31$1.31$1.311$1.006155
1654027020$1.20$1.20$1.20$1.201$1.006272
1654027140$1.25$1.25$1.25$1.251$1.00642