COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 2, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654177020$2.23$2.23$2.23$2.231$2.23
1654177200$2.15$2.15$2.15$2.153$2.17
1654177380$2.13$2.13$2.13$2.131$2.162
1654177500$2.05$2.05$2.05$2.051$2.143333
1654177740$1.95$1.95$1.95$1.9510$2.0225
1654177800$1.95$1.95$1.95$1.957$2.000434
1654177860$2.00$2.00$2.00$2.0020$2.000232
1654178040$2.00$2.00$2.00$2.001$2.000227
1654179960$2.00$2.00$2.00$2.001$2.000222
1654180920$1.83$1.83$1.83$1.831$1.996521
1654181040$1.90$1.90$1.90$1.903$1.990612
1654181640$1.80$1.80$1.80$1.801$1.9868
1654182060$1.70$1.70$1.70$1.7080$1.810307
1654182300$1.68$1.68$1.68$1.682$1.808333
1654182420$1.71$1.71$1.71$1.711$1.807593
1654182660$1.65$1.65$1.65$1.654$1.802992
1654182840$1.55$1.55$1.55$1.5517$1.775064
1654182960$1.50$1.50$1.50$1.5010$1.758292
1654184460$1.52$1.52$1.52$1.521$1.756848
1654185480$1.42$1.42$1.42$1.423$1.750833
1654185600$1.43$1.43$1.43$1.4310$1.732808
1654186440$1.40$1.40$1.40$1.401$1.730949
1654186920$1.45$1.45$1.45$1.4510$1.716084
1654187340$1.35$1.35$1.35$1.3515$1.689166
1654187400$1.35$1.35$1.35$1.352$1.685873
1654187460$1.40$1.40$1.40$1.405$1.679099
1654187520$1.35$1.35$1.35$1.351$1.677547
1654188120$1.31$1.31$1.31$1.311$1.675821
1654188180$1.30$1.30$1.30$1.301$1.674065
1654188240$1.30$1.30$1.30$1.301$1.672325
1654188900$1.29$1.29$1.29$1.2912$1.652114
1654189080$1.29$1.29$1.29$1.291$1.650526
1654189860$1.30$1.30$1.30$1.301$1.648995
1654191720$1.35$1.35$1.35$1.355$1.642606
1654191780$1.30$1.30$1.30$1.305$1.635439
1654192320$1.35$1.35$1.35$1.352$1.63307
1654192440$1.38$1.38$1.38$1.381$1.632024
1654197180$1.40$1.40$1.40$1.4010$1.622817
1654197480$1.43$1.43$1.43$1.4350$1.590894
1654197840$1.40$1.40$1.40$1.401$1.590264
1654198140$1.45$1.45$1.45$1.455$1.587987
1654198800$1.45$1.45$1.45$1.451$1.58754
1654198980$1.43$1.43$1.43$1.431$1.587032
1654199160$1.40$1.40$1.40$1.401$1.58643