COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 13, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655127000$9.95$10.30$8.90$9.28104$9.484423
1655127060$8.70$9.70$8.20$8.5584$9.144627
1655127120$8.88$9.00$8.50$8.6048$9.043601
1655127180$8.40$8.80$8.00$8.4970$8.859084
1655127240$8.43$8.56$8.20$8.2019$8.823969
1655127300$8.25$8.40$8.00$8.4026$8.780142
1655127360$8.20$8.20$7.45$7.4545$8.652626
1655127420$7.30$7.36$7.30$7.3625$8.573016
1655127480$7.52$7.75$7.25$7.6019$8.529613
1655127540$7.88$8.50$7.88$8.50123$8.454031
1655127600$8.70$8.70$8.50$8.5015$8.459723
1655127660$8.50$8.50$8.50$8.501$8.459792
1655127720$8.50$8.59$8.20$8.2016$8.461882
1655127780$7.50$7.50$7.50$7.5020$8.430601
1655127840$7.40$7.70$7.40$7.702$8.427747
1655127900$7.00$7.20$7.00$7.0231$8.365154
1655127960$7.70$7.70$7.70$7.7020$8.345239
1655128020$7.70$8.00$7.70$8.0018$8.334795
1655128080$8.40$8.40$8.11$8.204$8.334043
1655128140$8.30$8.30$8.30$8.304$8.333847
1655128200$7.90$7.90$7.90$7.905$8.330743
1655128320$7.85$7.85$7.80$7.8021$8.316652
1655128380$7.95$7.95$7.95$7.9520$8.306743
1655128440$8.18$8.18$8.18$8.186$8.305723
1655128500$8.02$8.20$8.02$8.20115$8.291393
1655128560$8.00$8.00$7.65$7.658$8.287215
1655128620$7.50$7.62$7.50$7.623$8.284782
1655128740$7.62$7.62$7.62$7.627$8.279488
1655128860$7.60$7.60$7.50$7.50382$8.043433
1655128920$8.02$8.02$8.02$8.027$8.043304
1655128980$7.95$7.95$7.80$7.802$8.043039
1655129040$7.61$7.61$7.61$7.611$8.042698
1655129100$7.00$7.00$7.00$7.005$8.038612
1655129160$7.00$7.11$7.00$7.114$8.035453
1655129220$7.23$7.23$7.23$7.231$8.034824
1655129400$7.56$7.62$7.56$7.622$8.03413
1655129460$7.90$7.90$7.90$7.905$8.03361
1655129520$8.00$8.00$8.00$8.008$8.033402
1655129580$8.00$8.00$8.00$8.001$8.033377
1655129640$8.00$8.00$8.00$8.001$8.033351
1655129760$7.90$7.90$7.90$7.906$8.032737
1655129940$7.90$7.90$7.90$7.901$8.032636
1655130180$8.00$8.00$8.00$8.001$8.032611
1655130240$8.00$8.00$8.00$8.005$8.032486
1655130300$8.10$8.20$8.10$8.2021$8.034789
1655130660$8.00$8.00$8.00$8.001$8.034763
1655130720$7.92$8.00$7.92$8.0016$8.034292
1655130840$7.90$7.94$7.90$7.945$8.033825
1655130900$8.00$8.00$8.00$8.001$8.0338
1655130960$7.95$7.96$7.95$7.9617$8.032827
1655131020$8.10$8.10$8.10$8.1010$8.033314
1655131260$8.10$8.10$8.10$8.105$8.033554
1655131440$8.30$8.40$8.18$8.18101$8.055403
1655131560$7.85$7.85$7.85$7.851$8.055265
1655131740$8.10$8.10$8.10$8.1010$8.055563
1655131800$8.10$8.10$8.10$8.101$8.055593
1655131860$8.40$8.40$8.40$8.401$8.055822
1655131920$7.95$7.95$7.95$7.951$8.055752
1655132160$7.78$7.78$7.78$7.782$8.055385
1655132460$7.68$7.68$7.68$7.6815$8.051678
1655132520$7.50$7.50$7.40$7.4012$8.047093
1655132580$7.51$7.51$7.51$7.511$8.046742
1655132640$7.50$7.58$7.50$7.583$8.045726
1655132700$7.60$7.70$7.60$7.705$8.044538
1655132760$7.60$7.60$7.60$7.608$8.042241
1655132940$7.40$7.42$7.40$7.4210$8.038196
1655133180$7.20$7.20$7.20$7.201$8.037658
1655133300$6.80$6.80$6.80$6.802$8.036073
1655133420$6.70$6.70$6.70$6.702$8.034363
1655133540$6.68$6.68$6.50$6.5013$8.021998
1655133720$6.39$6.39$6.39$6.391$8.020963
1655133780$6.32$6.36$6.30$6.3012$8.008017
1655133840$6.12$6.12$5.90$5.9228$7.97298
1655133900$6.00$6.00$6.00$6.001$7.971761
1655134080$6.60$6.60$6.30$6.5120$7.954743
1655134320$6.80$6.80$6.80$6.801$7.954039
1655134440$6.40$6.40$6.40$6.401$7.953091
1655134680$6.34$6.34$6.34$6.341$7.952108
1655134860$6.00$6.09$6.00$6.094$7.947465
1655134980$6.50$6.50$6.50$6.5012$7.936982
1655135160$6.25$6.25$6.25$6.253$7.933933
1655135340$6.10$6.10$6.10$6.101$7.932829
1655135460$6.20$6.20$6.20$6.203$7.929705
1655136060$6.40$6.40$6.40$6.401$7.928786
1655136240$6.20$6.20$6.20$6.201$7.927749
1655136300$6.20$6.20$6.20$6.201$7.926712
1655136360$6.00$6.05$6.00$6.056$7.919832
1655136480$5.98$5.98$5.98$5.981$7.918673
1655136540$5.80$5.80$5.80$5.801$7.917408
1655136600$6.00$6.00$5.80$5.8014$7.900923
1655136840$5.40$5.40$5.40$5.401$7.899443
1655136960$5.54$5.54$5.54$5.543$7.895262
1655137560$5.30$5.30$5.10$5.102$7.892082
1655137860$5.00$5.00$5.00$5.005$7.883576
1655137920$4.80$4.80$4.80$4.803$7.878144
1655138040$4.86$4.89$4.86$4.892$7.874621
1655138100$4.79$4.79$4.70$4.707$7.861728
1655138220$4.77$4.77$4.77$4.771$7.859924
1655138340$4.64$4.82$4.64$4.695$7.850756
1655138400$4.78$4.78$4.78$4.782$7.847186
1655138460$4.90$4.90$4.90$4.901$7.845473
1655138580$4.90$5.00$4.90$5.0020$7.812607
1655138640$5.10$5.10$5.10$5.101$7.81105
1655138700$5.00$5.00$5.00$5.005$7.803005
1655138760$4.97$4.97$4.97$4.973$7.798148
1655138880$5.00$5.00$5.00$5.001$7.79655
1655139000$5.00$5.00$5.00$5.005$7.788587
1655139060$5.05$5.05$5.05$5.055$7.780812
1655139180$5.10$5.22$5.10$5.2232$7.733034
1655139300$5.30$5.30$5.30$5.302$7.730323
1655139420$5.40$5.40$5.40$5.4010$7.717412
1655139480$5.41$5.41$5.41$5.411$7.716135
1655139840$5.47$5.47$5.40$5.4011$7.702151
1655140080$5.40$5.40$5.40$5.405$7.695834
1655140200$5.30$5.30$5.30$5.301$7.69452
1655140320$5.25$5.25$5.25$5.251$7.693179
1655141040$5.32$5.32$5.32$5.321$7.691879
1655141220$5.80$5.80$5.80$5.80100$7.5936
1655141280$5.80$5.80$5.80$5.801$7.592668
1655141400$5.77$5.77$5.77$5.771$7.591722
1655141640$6.20$6.20$6.20$6.205$7.588121
1655141760$6.20$6.20$6.20$6.201$7.587403
1655142240$6.10$6.10$6.10$6.103$7.585098
1655142420$5.70$5.70$5.70$5.701$7.584124
1655142600$5.90$5.90$5.90$5.901$7.583255
1655143260$6.03$6.03$6.03$6.031$7.582454
1655143680$6.01$6.01$6.01$6.011$7.581644
1655143980$6.03$6.04$6.00$6.0017$7.568226
1655144040$6.22$6.22$6.15$6.188$7.56258
1655144760$6.20$6.20$6.20$6.201$7.561887
1655144820$6.40$6.40$6.40$6.401$7.561296
1655145000$6.30$6.30$6.30$6.301$7.560655
1655145060$6.31$6.50$6.31$6.5013$7.553311
1655145360$6.09$6.09$6.09$6.091$7.552573
1655145420$6.17$6.17$6.17$6.171$7.551875
1655145720$6.00$6.11$6.00$6.1121$7.536437
1655145780$6.10$6.10$6.10$6.1069$7.488625
1655146500$6.30$6.30$6.30$6.301$7.488052
1655146680$6.40$6.40$6.40$6.4013$7.481274
1655147160$6.21$6.21$6.21$6.211$7.480665
1655147400$6.40$6.40$6.40$6.401$7.480148
1655147460$6.60$6.60$6.60$6.603$7.478886
1655147820$6.40$6.50$6.40$6.506$7.475848
1655148060$6.60$6.60$6.60$6.601$7.475431
1655148300$6.70$6.70$6.70$6.703$7.474324
1655148480$6.80$6.88$6.80$6.882$7.473721
1655148780$6.70$6.70$6.70$6.701$7.473353
1655149380$6.30$6.30$6.23$6.233$7.47165
1655149440$6.00$6.00$6.00$6.001$7.470953
1655149620$6.28$6.28$6.28$6.282$7.469824
1655149680$6.10$6.10$6.10$6.101$7.469176
1655150160$6.00$6.00$6.00$6.001$7.46848
1655150280$6.16$6.16$6.16$6.161$7.467861
1655150340$6.03$6.10$6.00$6.004$7.465165