COIN17Jun22P55.00 Historical Intraday Option Prices
One-Minute OHLCV Data From June 2, 2022.
- NASDAQ >
- COIN >
- Option Chain >
- COIN17Jun22P55.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1654177020 | $2.23 | $2.23 | $2.23 | $2.23 | 1 | $2.23 |
| 1654177200 | $2.15 | $2.15 | $2.15 | $2.15 | 3 | $2.17 |
| 1654177380 | $2.13 | $2.13 | $2.13 | $2.13 | 1 | $2.162 |
| 1654177500 | $2.05 | $2.05 | $2.05 | $2.05 | 1 | $2.143333 |
| 1654177740 | $1.95 | $1.95 | $1.95 | $1.95 | 10 | $2.0225 |
| 1654177800 | $1.95 | $1.95 | $1.95 | $1.95 | 7 | $2.000434 |
| 1654177860 | $2.00 | $2.00 | $2.00 | $2.00 | 20 | $2.000232 |
| 1654178040 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.000227 |
| 1654179960 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.000222 |
| 1654180920 | $1.83 | $1.83 | $1.83 | $1.83 | 1 | $1.996521 |
| 1654181040 | $1.90 | $1.90 | $1.90 | $1.90 | 3 | $1.990612 |
| 1654181640 | $1.80 | $1.80 | $1.80 | $1.80 | 1 | $1.9868 |
| 1654182060 | $1.70 | $1.70 | $1.70 | $1.70 | 80 | $1.810307 |
| 1654182300 | $1.68 | $1.68 | $1.68 | $1.68 | 2 | $1.808333 |
| 1654182420 | $1.71 | $1.71 | $1.71 | $1.71 | 1 | $1.807593 |
| 1654182660 | $1.65 | $1.65 | $1.65 | $1.65 | 4 | $1.802992 |
| 1654182840 | $1.55 | $1.55 | $1.55 | $1.55 | 17 | $1.775064 |
| 1654182960 | $1.50 | $1.50 | $1.50 | $1.50 | 10 | $1.758292 |
| 1654184460 | $1.52 | $1.52 | $1.52 | $1.52 | 1 | $1.756848 |
| 1654185480 | $1.42 | $1.42 | $1.42 | $1.42 | 3 | $1.750833 |
| 1654185600 | $1.43 | $1.43 | $1.43 | $1.43 | 10 | $1.732808 |
| 1654186440 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.730949 |
| 1654186920 | $1.45 | $1.45 | $1.45 | $1.45 | 10 | $1.716084 |
| 1654187340 | $1.35 | $1.35 | $1.35 | $1.35 | 15 | $1.689166 |
| 1654187400 | $1.35 | $1.35 | $1.35 | $1.35 | 2 | $1.685873 |
| 1654187460 | $1.40 | $1.40 | $1.40 | $1.40 | 5 | $1.679099 |
| 1654187520 | $1.35 | $1.35 | $1.35 | $1.35 | 1 | $1.677547 |
| 1654188120 | $1.31 | $1.31 | $1.31 | $1.31 | 1 | $1.675821 |
| 1654188180 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.674065 |
| 1654188240 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.672325 |
| 1654188900 | $1.29 | $1.29 | $1.29 | $1.29 | 12 | $1.652114 |
| 1654189080 | $1.29 | $1.29 | $1.29 | $1.29 | 1 | $1.650526 |
| 1654189860 | $1.30 | $1.30 | $1.30 | $1.30 | 1 | $1.648995 |
| 1654191720 | $1.35 | $1.35 | $1.35 | $1.35 | 5 | $1.642606 |
| 1654191780 | $1.30 | $1.30 | $1.30 | $1.30 | 5 | $1.635439 |
| 1654192320 | $1.35 | $1.35 | $1.35 | $1.35 | 2 | $1.63307 |
| 1654192440 | $1.38 | $1.38 | $1.38 | $1.38 | 1 | $1.632024 |
| 1654197180 | $1.40 | $1.40 | $1.40 | $1.40 | 10 | $1.622817 |
| 1654197480 | $1.43 | $1.43 | $1.43 | $1.43 | 50 | $1.590894 |
| 1654197840 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.590264 |
| 1654198140 | $1.45 | $1.45 | $1.45 | $1.45 | 5 | $1.587987 |
| 1654198800 | $1.45 | $1.45 | $1.45 | $1.45 | 1 | $1.58754 |
| 1654198980 | $1.43 | $1.43 | $1.43 | $1.43 | 1 | $1.587032 |
| 1654199160 | $1.40 | $1.40 | $1.40 | $1.40 | 1 | $1.58643 |