COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 6, 2022.

  1. NASDAQ
    2. >
  2. COIN
    3. >
  3. Option Chain
    4. >
  4. COIN17Jun22P55.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654522200$1.73$1.73$1.67$1.672$1.70
1654522560$1.60$1.60$1.60$1.601$1.666666
1654522620$1.63$1.63$1.63$1.631$1.6575
1654523100$1.55$1.55$1.55$1.552$1.621666
1654523160$1.51$1.51$1.51$1.5110$1.551875
1654523220$1.57$1.57$1.57$1.574$1.5555
1654523340$1.52$1.52$1.52$1.521$1.553809
1654523520$1.52$1.52$1.52$1.5213$1.540882
1654524000$1.30$1.30$1.30$1.3010$1.486136
1654524060$1.25$1.25$1.25$1.251$1.480888
1654524120$1.20$1.20$1.20$1.201$1.474782
1654524240$1.20$1.20$1.20$1.204$1.4528
1654524480$1.19$1.19$1.19$1.195$1.428909
1654524540$1.15$1.15$1.15$1.151$1.423928
1654524660$1.20$1.20$1.20$1.205$1.405573
1654524960$1.20$1.20$1.20$1.203$1.395937
1654525020$1.20$1.20$1.20$1.202$1.39
1654525260$1.22$1.22$1.22$1.222$1.385
1654525320$1.30$1.30$1.30$1.305$1.379178
1654525440$1.20$1.20$1.20$1.201$1.376756
1654525620$1.15$1.15$1.15$1.151$1.373733
1654525800$1.10$1.12$1.10$1.124$1.360379
1654526280$1.10$1.10$1.10$1.102$1.35395
1654526580$1.12$1.12$1.12$1.125$1.340348
1654526880$1.10$1.10$1.10$1.101$1.337586
1654527000$1.20$1.20$1.20$1.201$1.336022
1654527120$1.05$1.05$1.05$1.051$1.332808
1654527300$1.13$1.13$1.13$1.131$1.330555
1654527780$1.09$1.09$1.09$1.091$1.327912
1654527840$1.10$1.10$1.10$1.1012$1.301359
1654527960$1.15$1.15$1.15$1.151$1.299903
1654528260$1.22$1.22$1.22$1.221$1.299142
1654528320$1.30$1.30$1.30$1.301$1.29915
1654528560$1.35$1.35$1.35$1.352$1.300092
1654529340$1.30$1.30$1.30$1.301$1.300091
1654529700$1.35$1.35$1.35$1.3520$1.307829
1654529760$1.35$1.35$1.35$1.351$1.308153
1654530180$1.35$1.35$1.30$1.302$1.308409
1654531320$1.40$1.40$1.40$1.4036$1.328035
1654531380$1.50$1.50$1.50$1.505$1.333005
1654531920$1.61$1.61$1.60$1.606$1.342067
1654532400$1.55$1.55$1.55$1.556$1.34881
1654532940$1.55$1.55$1.55$1.551$1.349892
1654536600$1.50$1.50$1.50$1.5020$1.364466
1654537080$1.50$1.50$1.50$1.501$1.36512
1654538160$1.31$1.31$1.31$1.311$1.364855
1654538520$1.33$1.34$1.30$1.3028$1.358008
1654539180$1.30$1.30$1.30$1.305$1.356804
1654539240$1.32$1.32$1.32$1.322$1.356502
1654539540$1.30$1.30$1.30$1.3010$1.354268
1654542900$1.40$1.40$1.40$1.403$1.354804
1654545000$1.32$1.33$1.32$1.3214$1.353074