COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 1, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654090500$1.40$1.45$1.40$1.4521$1.40238
1654090560$1.50$1.50$1.50$1.501$1.406818
1654090740$1.40$1.40$1.40$1.404$1.405769
1654090920$1.45$1.45$1.45$1.454$1.411666
1654091040$1.50$1.50$1.50$1.502$1.417187
1654091460$1.45$1.45$1.45$1.451$1.418181
1654091520$1.45$1.47$1.45$1.4711$1.42659
1654091820$1.45$1.45$1.45$1.451$1.427111
1654092360$1.60$1.60$1.60$1.602$1.434468
1654093080$1.79$1.79$1.79$1.791$1.441875
1654093260$1.70$1.70$1.70$1.702$1.4522
1654093380$1.75$1.75$1.75$1.752$1.463653
1654093920$1.85$1.85$1.85$1.858$1.515166
1654093980$1.85$1.85$1.85$1.851$1.520655
1654094400$1.96$1.98$1.91$1.9830$1.660879
1654094520$1.93$1.93$1.93$1.931$1.663804
1654094640$1.87$1.93$1.87$1.9021$1.706902
1654094760$1.88$1.88$1.88$1.8810$1.720975
1654095060$1.95$1.95$1.95$1.952$1.72464
1654095420$1.80$1.80$1.80$1.801$1.725238
1654095780$2.00$2.00$2.00$2.0012$1.74913
1654095900$1.94$1.94$1.94$1.945$1.755804
1654096140$1.95$1.95$1.95$1.951$1.757152
1654096500$1.95$2.00$1.93$2.007$1.767615
1654096620$2.05$2.05$2.05$2.057$1.780126
1654096680$2.00$2.00$2.00$2.001$1.781509
1654096740$2.05$2.05$2.05$2.051$1.783187
1654096920$2.10$2.10$2.10$2.101$1.785155
1654097640$2.25$2.25$2.25$2.252$1.790858
1654097760$2.35$2.37$2.35$2.374$1.80461
1654097820$2.40$2.40$2.40$2.401$1.808154
1654097880$2.35$2.35$2.35$2.352$1.814529
1654098000$2.40$2.40$2.36$2.3615$1.859621
1654098300$2.40$2.40$2.40$2.401$1.862526
1654098360$2.35$2.42$2.35$2.422$1.868085
1654098480$2.35$2.35$2.35$2.352$1.873157
1654098600$2.47$2.47$2.47$2.4710$1.903
1654098780$2.50$2.50$2.50$2.504$1.914705
1654098960$2.40$2.40$2.40$2.401$1.917073
1654099020$2.45$2.50$2.45$2.503$1.925
1654099080$2.44$2.44$2.44$2.441$1.927464
1654099140$2.50$2.50$2.50$2.505$1.940841
1654099260$2.52$2.52$2.52$2.522$1.946203
1654099500$2.50$2.50$2.50$2.5028$2.009754
1654099920$2.65$2.65$2.64$2.644$2.02
1654100400$2.55$2.55$2.55$2.5510$2.040542
1654100580$2.43$2.43$2.43$2.431$2.042046
1654100760$2.50$2.50$2.50$2.5022$2.0779
1654100940$2.55$2.55$2.55$2.551$2.079574
1654101000$2.53$2.53$2.53$2.531$2.081166
1654101300$2.45$2.45$2.45$2.451$2.082464
1654102080$2.55$2.60$2.55$2.6011$2.100067
1654102260$2.60$2.61$2.60$2.6023$2.136383
1654102320$2.61$2.61$2.60$2.608$2.147852
1654102380$2.60$2.60$2.60$2.605$2.154682
1654102500$2.55$2.55$2.55$2.5575$2.227709
1654102560$2.53$2.53$2.53$2.532$2.229191
1654102740$2.55$2.55$2.55$2.553$2.231532
1654103400$2.40$2.40$2.40$2.405$2.233557
1654104180$2.60$2.60$2.60$2.602$2.235311
1654104240$2.65$2.65$2.65$2.653$2.238266
1654104900$2.65$2.65$2.65$2.652$2.240212
1654105080$2.64$2.64$2.64$2.645$2.244883
1654105140$2.55$2.57$2.55$2.573$2.247099
1654105320$2.55$2.55$2.55$2.5515$2.257286
1654105380$2.45$2.45$2.45$2.451$2.257718
1654105440$2.55$2.55$2.55$2.5510$2.264113
1654105500$2.55$2.55$2.55$2.551$2.264737
1654105920$2.65$2.65$2.65$2.651$2.265577
1654106280$2.55$2.55$2.55$2.551$2.266195
1654106460$2.50$2.50$2.50$2.505$2.268709
1654106760$2.50$2.50$2.50$2.502$2.2697
1654107300$2.46$2.46$2.46$2.4610$2.273689
1654107540$2.46$2.46$2.46$2.461$2.274079
1654107600$2.60$2.60$2.60$2.601$2.274759
1654107660$2.50$2.50$2.50$2.502$2.275696
1654107720$2.47$2.47$2.47$2.479$2.279265
1654107840$2.40$2.40$2.40$2.401$2.279511
1654108260$2.28$2.28$2.28$2.281$2.279512
1654108320$2.30$2.30$2.30$2.301$2.279553
1654108800$2.35$2.35$2.35$2.354$2.28012
1654109220$2.40$2.40$2.40$2.402$2.280601
1654109640$2.47$2.47$2.47$2.472$2.281357
1654110060$2.50$2.50$2.50$2.501$2.281792
1654110240$2.60$2.60$2.60$2.6025$2.296888
1654110420$2.60$2.60$2.60$2.606$2.3003
1654110480$2.55$2.55$2.55$2.5513$2.306245
1654111440$2.37$2.40$2.37$2.402$2.306532
1654111740$2.40$2.40$2.40$2.406$2.307545
1654111800$2.45$2.45$2.45$2.451$2.307801
1654113240$2.41$2.41$2.41$2.411$2.307985
1654113420$2.44$2.44$2.44$2.441$2.308222