COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 14, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655213400$6.40$6.40$5.47$5.472$5.935
1655213460$6.02$6.20$6.02$6.202$6.0225
1655213520$5.83$5.83$5.83$5.831$5.984
1655213700$7.15$7.15$7.00$7.0024$6.83
1655213880$7.15$7.15$7.15$7.151$6.840666
1655213940$6.80$6.85$6.80$6.8513$6.829534
1655214000$7.05$7.10$7.00$7.108$6.861176
1655214060$7.40$7.40$7.24$7.2412$6.949682
1655214120$7.26$7.26$7.26$7.265$6.9725
1655214180$7.40$7.40$7.40$7.401$6.978695
1655214240$7.60$7.60$7.60$7.605$7.020675
1655214300$7.55$7.57$7.50$7.5024$7.152448
1655214420$7.25$7.25$7.20$7.202$7.1539
1655214540$7.60$7.60$7.40$7.406$7.177264
1655214600$7.60$7.60$7.60$7.6015$7.229669
1655214660$7.74$7.74$7.74$7.7410$7.268625
1655214780$7.20$7.20$7.20$7.201$7.268106
1655214840$7.20$7.20$7.20$7.201$7.267593
1655215380$5.60$5.60$5.60$5.601$7.255149
1655215440$5.80$5.80$5.80$5.801$7.24437
1655215620$6.07$6.07$6.07$6.071$7.235735
1655215740$6.40$6.40$6.40$6.4050$7.011075
1655215860$6.50$6.50$6.50$6.502$7.005638
1655216160$6.90$6.90$6.87$6.872$7.004368
1655216520$7.40$7.40$7.40$7.401$7.006439
1655216580$7.10$7.10$7.10$7.101$7.006927
1655216640$6.99$6.99$6.99$6.991$7.006839
1655217000$7.10$7.10$7.10$7.101$7.007319
1655217300$7.00$7.00$6.90$6.907$7.006069
1655217660$6.70$6.70$6.70$6.701$7.004554
1655217720$6.80$6.80$6.80$6.802$7.002549
1655217840$7.10$7.10$7.10$7.102$7.003495
1655217960$6.85$6.85$6.85$6.851$7.002753
1655218020$6.80$6.80$6.80$6.801$7.001778
1655218380$6.40$6.40$6.40$6.402$6.996047
1655218440$6.50$6.50$6.50$6.50100$6.836032
1655218740$6.80$6.80$6.80$6.801$6.835916
1655219820$6.37$6.37$6.37$6.371$6.834423
1655220360$5.80$5.80$5.80$5.802$6.827834
1655220420$5.80$5.80$5.80$5.801$6.824571
1655220480$5.93$5.93$5.93$5.931$6.82174
1655220780$5.86$5.86$5.86$5.861$6.818706
1655220840$5.50$5.50$5.50$5.5010$6.778379
1655220960$5.50$5.50$5.50$5.5010$6.740445
1655221260$5.50$5.50$5.50$5.502$6.733126
1655221740$5.20$5.20$5.20$5.201$6.728617
1655222640$5.20$5.20$5.20$5.204$6.710843
1655223480$5.00$5.00$5.00$5.003$6.696051
1655223960$5.24$5.24$5.24$5.242$6.687707
1655224620$5.50$5.50$5.50$5.501$6.684314
1655225040$5.50$5.50$5.50$5.501$6.68094
1655225220$5.64$5.64$5.64$5.645$6.66632
1655225520$5.55$5.55$5.55$5.551$6.663193
1655226000$5.35$5.35$5.35$5.356$6.641487
1655226480$5.10$5.10$5.10$5.102$6.633041
1655226660$5.00$5.00$4.98$5.008$6.597908
1655226900$4.95$4.95$4.95$4.952$6.58912
1655227020$4.77$4.77$4.77$4.771$6.584281
1655227200$4.60$4.60$4.60$4.601$6.579018
1655227320$4.50$4.50$4.50$4.5010$6.525297
1655227380$4.35$4.35$4.35$4.352$6.514113
1655227440$4.50$4.50$4.50$4.5010$6.463634
1655227680$4.80$4.80$4.80$4.8017$6.395649
1655227920$4.70$4.75$4.70$4.7012$6.349042
1655228460$4.91$4.91$4.91$4.911$6.345687
1655229060$5.10$5.10$5.10$5.101$6.34279
1655229360$5.09$5.09$5.09$5.095$6.32839
1655229660$4.97$5.00$4.97$5.0026$6.253405
1655229840$4.93$4.93$4.93$4.931$6.250541
1655231220$4.70$4.70$4.70$4.702$6.243857
1655231280$4.70$4.70$4.70$4.702$6.237231
1655232480$5.30$5.30$5.30$5.302$6.233226
1655233200$5.50$5.50$5.50$5.506$6.223945
1655233380$5.35$5.35$5.35$5.351$6.222105
1655233560$5.50$5.50$5.50$5.505$6.214583
1655233740$5.60$5.60$5.60$5.602$6.212033
1655233860$5.46$5.46$5.46$5.46100$6.082817
1655234220$6.10$6.10$6.10$6.1020$6.083388
1655234580$6.00$6.00$6.00$6.003$6.082975
1655234640$5.95$6.00$5.95$6.002$6.082619
1655234700$5.90$5.90$5.90$5.901$6.082319
1655235000$5.50$5.50$5.50$5.502$6.080409
1655235420$5.40$5.40$5.40$5.401$6.079296
1655235600$5.40$5.40$5.40$5.401$6.078186
1655235780$5.45$5.45$5.45$5.451$6.077161
1655235900$5.55$5.55$5.55$5.552$6.075447
1655236140$5.39$5.39$5.39$5.392$6.073225
1655236200$5.53$5.53$5.53$5.531$6.072346
1655236620$5.53$5.53$5.53$5.535$6.067993