COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 10, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654867800$2.50$2.57$2.50$2.576$2.585714
1654867860$2.75$2.95$2.75$2.754$2.675
1654867920$2.70$2.85$2.65$2.8571$2.759876
1654867980$2.85$3.00$2.83$3.0042$2.801219
1654868040$3.04$3.04$3.02$3.024$2.808582
1654868100$2.80$2.80$2.62$2.6211$2.798333
1654868160$2.60$2.60$2.60$2.603$2.794113
1654868220$2.42$2.42$2.30$2.30155$2.596587
1654868280$2.30$2.40$2.30$2.4011$2.589218
1654868340$2.40$2.52$2.40$2.5218$2.584646
1654868400$2.40$2.40$2.40$2.402$2.583516
1654868460$2.33$2.33$2.33$2.331$2.582743
1654868520$2.29$2.29$2.17$2.2054$2.532722
1654868580$2.25$2.25$2.25$2.257$2.527634
1654868640$2.15$2.25$2.15$2.2512$2.519077
1654868700$2.08$2.15$2.08$2.155$2.513842
1654868760$2.25$2.25$2.24$2.245$2.510535
1654868820$2.24$2.40$2.22$2.4032$2.494176
1654868880$2.45$2.45$2.45$2.4511$2.493105
1654869000$2.50$2.51$2.47$2.507$2.493123
1654869060$2.60$2.60$2.60$2.603$2.493814
1654869120$2.60$2.60$2.60$2.601$2.494043
1654869240$2.58$2.58$2.58$2.581$2.494227
1654869300$2.60$2.60$2.55$2.552$2.494572
1654869360$2.60$2.60$2.55$2.557$2.4956
1654869420$2.65$2.65$2.55$2.553$2.496359
1654869480$2.54$2.60$2.54$2.606$2.49752
1654869540$2.70$2.70$2.69$2.699$2.501135
1654869600$2.75$2.75$2.71$2.7515$2.507775
1654869660$2.91$2.91$2.90$2.9080$2.561649
1654869720$2.90$2.90$2.90$2.90222$2.654382
1654869780$3.00$3.00$2.92$2.9210$2.658134
1654869840$3.00$3.00$2.90$2.9025$2.666236
1654869900$2.90$2.90$2.82$2.822$2.666694
1654870140$2.85$2.85$2.85$2.851$2.66691
1654870200$2.99$2.99$2.99$2.991$2.66729
1654870260$2.99$3.10$2.99$3.104$2.669062
1654870320$3.08$3.30$3.08$3.3013$2.677771
1654870380$3.24$3.30$3.10$3.1012$2.684612
1654870440$3.10$3.10$3.02$3.0226$2.694756
1654870500$3.12$3.12$2.98$2.984$2.696475
1654870560$2.95$3.00$2.90$2.9023$2.702685
1654870620$2.90$2.90$2.90$2.908$2.704366
1654870680$3.00$3.00$3.00$3.001$2.70468
1654870740$3.00$3.00$3.00$3.0017$2.709926
1654870800$2.90$2.90$2.90$2.9034$2.716448
1654870860$2.94$2.97$2.94$2.976$2.717943
1654870980$3.10$3.10$3.08$3.089$2.721302
1654871040$3.10$3.10$3.07$3.074$2.722712
1654871100$3.00$3.00$2.95$2.954$2.723757
1654871160$2.85$2.85$2.75$2.8014$2.724698
1654871220$2.84$2.84$2.84$2.844$2.725145
1654871280$2.85$2.90$2.80$2.906$2.725915
1654871340$2.90$2.90$2.90$2.901$2.726082
1654871460$2.83$2.83$2.60$2.6013$2.725703
1654871520$2.70$2.70$2.70$2.701$2.725679
1654871580$2.70$2.70$2.65$2.652$2.725582
1654871880$2.68$2.68$2.65$2.654$2.725325
1654872000$2.70$2.70$2.62$2.6280$2.717998
1654872120$2.70$2.75$2.70$2.754$2.717979
1654872180$2.80$2.80$2.78$2.782$2.718104
1654872240$2.72$2.73$2.60$2.6014$2.717515
1654872300$2.60$2.60$2.56$2.6067$2.709787
1654872360$2.65$2.65$2.65$2.651$2.709739
1654872420$2.70$2.70$2.70$2.702$2.709723
1654872480$2.90$2.90$2.85$2.9070$2.718914
1654872600$2.80$2.80$2.80$2.801$2.718976
1654872780$2.83$2.83$2.83$2.831$2.719062
1654872960$2.83$2.83$2.80$2.8017$2.720288
1654873020$3.00$3.00$3.00$3.004$2.721134
1654873080$2.99$2.99$2.95$2.9514$2.723877
1654873140$3.02$3.02$3.02$3.021$2.724098
1654873500$3.05$3.05$3.05$3.052$2.724585
1654873560$3.20$3.20$3.15$3.1511$2.728088
1654873620$3.20$3.20$3.20$3.201$2.728438
1654873680$3.15$3.15$3.15$3.1510$2.731535
1654873800$3.10$3.10$3.10$3.101$2.731806
1654873920$3.18$3.23$3.18$3.2318$2.738195
1654873980$3.20$3.20$3.20$3.2032$2.748661
1654874160$3.30$3.30$3.29$3.2912$2.7533
1654874220$3.30$3.30$3.20$3.2022$2.760926
1654874280$3.29$3.29$3.29$3.293$2.762022
1654874340$3.22$3.25$3.21$3.213$2.762982
1654874400$3.20$3.20$3.20$3.205$2.764481
1654874460$3.20$3.20$3.10$3.1012$2.767358
1654874700$3.25$3.25$3.25$3.2510$2.770622
1654874760$3.30$3.30$3.25$3.254$2.772016
1654874820$3.20$3.20$3.20$3.202$2.772592
1654875060$3.16$3.16$3.16$3.161$2.772853
1654875120$3.20$3.20$3.10$3.1011$2.775925
1654875240$3.10$3.10$3.10$3.102$2.776357
1654875420$3.10$3.10$3.10$3.1010$2.778502
1654875480$3.02$3.05$3.02$3.0554$2.786941
1654875600$3.06$3.06$3.06$3.061$2.787116
1654875660$3.05$3.05$2.98$2.9841$2.793788
1654875780$3.05$3.05$3.00$3.0016$2.795885
1654875960$2.80$2.87$2.80$2.872$2.795933
1654876020$2.80$2.95$2.80$2.953$2.796033
1654876200$3.00$3.00$2.97$2.975$2.796609
1654876440$3.00$3.00$2.94$2.948$2.797382
1654876500$2.91$2.91$2.91$2.916$2.797793
1654876620$2.90$2.90$2.90$2.903$2.797979
1654876680$2.85$2.85$2.83$2.836$2.798137
1654877100$2.71$2.71$2.70$2.7047$2.795432
1654877160$2.70$2.70$2.70$2.7018$2.794432
1654877220$2.65$2.70$2.65$2.703$2.794239
1654877400$2.80$2.80$2.80$2.804$2.794252
1654877580$2.86$2.86$2.86$2.861$2.79429
1654877700$2.94$2.94$2.94$2.941$2.794375
1654877760$2.93$2.93$2.85$2.925$2.794708
1654877820$2.93$2.94$2.92$2.943$2.794942
1654877940$2.90$2.90$2.90$2.901$2.795002
1654878000$2.90$2.90$2.90$2.902$2.795123
1654878420$2.89$2.89$2.89$2.892$2.795232
1654878480$3.10$3.10$3.00$3.003$2.795642
1654878540$3.10$3.10$3.10$3.105$2.796512
1654878780$3.00$3.00$3.00$3.002$2.796744
1654878840$3.10$3.10$3.10$3.105$2.797608
1654878900$2.97$3.00$2.97$3.006$2.79828
1654878960$3.02$3.02$3.02$3.026$2.799032
1654879020$3.05$3.05$3.05$3.051$2.799174
1654879080$3.06$3.06$3.06$3.062$2.799469
1654879140$3.05$3.06$3.05$3.063$2.799904
1654879200$3.05$3.05$3.05$3.051$2.800045
1654879260$3.02$3.02$3.00$3.004$2.800528
1654879320$2.95$2.95$2.95$2.954$2.800863
1654879620$3.10$3.10$3.10$3.1010$2.802532
1654879680$3.10$3.10$3.10$3.101$2.802697
1654879800$3.15$3.18$3.15$3.186$2.803938
1654879920$3.18$3.20$3.18$3.189$2.805843
1654880040$3.20$3.20$3.20$3.204$2.806712
1654880100$3.20$3.20$3.20$3.202$2.807146
1654880280$3.12$3.12$3.12$3.125$2.808005
1654880340$3.10$3.10$3.10$3.102$2.808326
1654880400$3.10$3.10$3.10$3.1013$2.810392
1654880580$3.10$3.16$3.10$3.165$2.811244
1654880640$3.17$3.17$3.17$3.171$2.811439
1654880700$3.16$3.16$3.16$3.162$2.811817
1654880760$3.20$3.20$3.20$3.205$2.812867
1654880820$3.25$3.28$3.25$3.286$2.814363
1654880880$3.20$3.20$3.20$3.201$2.814571
1654881240$3.13$3.13$3.13$3.1318$2.817602
1654881300$3.30$3.30$3.30$3.301$2.81786
1654881360$3.00$3.10$3.00$3.10283$2.841803
1654881420$3.10$3.10$3.10$3.1080$2.851037
1654881480$3.05$3.10$3.05$3.1038$2.854852
1654881720$3.10$3.16$2.97$3.161,006$2.929579
1654881780$3.10$3.10$3.10$3.103$2.929735
1654881840$3.10$3.10$3.10$3.101$2.929786
1654881960$3.00$3.06$3.00$3.053$2.929884
1654882140$3.00$3.00$3.00$3.002$2.929927
1654882440$3.10$3.10$3.10$3.101$2.929978
1654882860$3.00$3.00$3.00$3.0010$2.93019
1654883160$2.95$2.95$2.87$2.8718$2.930036
1654883220$2.85$2.85$2.85$2.851$2.930012
1654883280$2.80$2.80$2.80$2.801$2.929972
1654883340$2.75$2.75$2.75$2.754$2.929756
1654883520$2.75$2.75$2.75$2.751$2.929702
1654883640$2.80$2.80$2.80$2.805$2.929507
1654883700$2.90$2.90$2.90$2.901$2.929498
1654884180$2.90$2.90$2.90$2.901$2.929489
1654884240$2.87$2.87$2.87$2.871$2.929472
1654884300$2.90$2.90$2.90$2.902$2.929454
1654884420$2.76$2.76$2.76$2.7610$2.928947
1654884720$2.76$2.76$2.76$2.761$2.928897
1654885080$2.62$2.62$2.62$2.6215$2.927519
1654885440$2.55$2.55$2.55$2.5510$2.926399
1654885560$2.58$2.58$2.58$2.582$2.926194
1654885620$2.55$2.55$2.55$2.555$2.925637
1654885680$2.60$2.60$2.60$2.601$2.925541
1654885860$2.50$2.55$2.50$2.552$2.925304
1654886160$2.56$2.56$2.56$2.561$2.925196
1654886580$2.61$2.61$2.61$2.611$2.925103
1654886640$2.63$2.63$2.58$2.586$2.924507
1654886700$2.57$2.57$2.57$2.571$2.924402
1654886940$2.56$2.56$2.56$2.565$2.923866
1654887180$2.60$2.60$2.60$2.603$2.92358
1654887300$2.56$2.56$2.56$2.563$2.923259
1654887420$2.53$2.53$2.50$2.504$2.922789
1654887480$2.50$2.50$2.42$2.4214$2.920774
1654887660$2.40$2.45$2.40$2.433$2.920341
1654887780$2.55$2.55$2.55$2.5515$2.918726
1654888080$2.60$2.60$2.60$2.601$2.918633
1654888140$2.69$2.69$2.69$2.696$2.918235
1654888380$2.53$2.54$2.53$2.5326$2.915338
1654888860$2.55$2.55$2.55$2.5510$2.914288
1654889340$2.45$2.45$2.45$2.451$2.914155
1654889400$2.40$2.40$2.40$2.401$2.914008
1654889700$2.56$2.56$2.56$2.563$2.913703
1654890120$2.60$2.60$2.60$2.602$2.913523
1654890180$2.63$2.63$2.63$2.636$2.913036
1654890240$2.75$2.75$2.75$2.751$2.912989
1654890300$2.68$2.75$2.68$2.754$2.912743
1654890360$2.80$2.80$2.80$2.807$2.912518
1654890600$2.89$2.89$2.80$2.803$2.912447
1654890780$2.85$2.85$2.85$2.856$2.912341
1654890840$3.00$3.00$2.90$2.903$2.912359
1654890900$2.90$3.00$2.90$3.0018$2.912324
1654890960$2.95$2.95$2.85$2.852$2.912317
1654891140$2.93$2.96$2.93$2.969$2.91241