COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 16, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655386200$4.15$4.40$4.00$4.1011$4.195454
1655386260$3.40$3.60$3.40$3.607$3.932777
1655386320$3.70$3.70$3.50$3.509$3.818148
1655386380$3.80$3.80$3.80$3.802$3.816896
1655386440$4.10$4.20$4.10$4.2012$3.902195
1655386560$3.40$3.40$3.40$3.4012$3.78849
1655386620$3.90$3.90$3.70$3.702$3.788909
1655386680$3.70$3.80$3.70$3.8012$3.78791
1655386920$3.00$3.00$2.90$2.9513$3.657375
1655386980$3.05$3.05$3.05$3.051$3.649876
1655387040$3.10$3.10$3.10$3.1011$3.58413
1655387100$3.10$3.10$3.10$3.101$3.578924
1655387160$3.10$3.10$3.10$3.106$3.549898
1655387220$3.05$3.05$3.05$3.051$3.5449
1655387280$3.00$3.00$3.00$3.007$3.509252
1655387400$4.00$4.00$4.00$4.0011$3.555
1655387460$3.90$4.00$3.90$4.003$3.565206
1655387520$4.00$4.22$4.00$4.2215$3.623602
1655387640$4.50$4.52$4.50$4.522$3.636449
1655387700$4.60$4.65$4.60$4.659$3.696462
1655387760$4.80$4.80$4.80$4.803$3.718533
1655387820$5.00$5.20$5.00$5.2012$3.814691
1655387880$4.96$5.00$4.96$5.005$3.84994
1655387940$5.00$5.00$4.80$5.009$3.907613
1655388000$5.19$5.19$5.19$5.192$3.922022
1655388060$5.20$5.20$5.13$5.132$3.935833
1655388120$5.20$5.20$5.20$5.201$3.942817
1655388180$5.40$5.40$5.40$5.408$4.004497
1655388300$5.50$5.50$5.50$5.501$4.012368
1655388360$5.50$5.50$5.50$5.501$4.020157
1655388420$5.38$5.38$5.38$5.381$4.027239
1655388540$5.30$5.30$5.30$5.3010$4.090247
1655388600$5.40$5.40$5.40$5.405$4.121884
1655388660$5.50$5.50$5.50$5.502$4.135071
1655388960$5.20$5.50$5.20$5.2020$4.232008
1655389020$4.80$4.80$4.80$4.801$4.234478
1655389080$4.75$4.75$4.75$4.751$4.236709
1655389140$5.00$5.00$5.00$5.0027$4.316589
1655389500$4.60$4.60$4.50$4.503$4.31908
1655389680$5.10$5.10$4.90$4.9721$4.370851
1655389740$4.85$4.86$4.85$4.8622$4.405592
1655390160$4.90$4.90$4.90$4.905$4.413592
1655390220$5.00$5.00$5.00$5.001$4.415483
1655390280$5.20$5.20$5.20$5.201$4.418006
1655390400$5.50$5.50$5.50$5.507$4.441823
1655390460$5.50$5.50$5.50$5.5020$4.504437
1655390640$5.50$5.50$5.50$5.5025$4.573002
1655390700$5.52$5.52$5.52$5.52100$4.777537
1655390760$5.43$5.43$5.43$5.43125$4.916241
1655391240$5.00$5.00$5.00$5.005$4.916947
1655391420$4.88$4.88$4.88$4.881$4.916885
1655392080$4.74$4.74$4.74$4.742$4.916291
1655392680$4.71$4.71$4.69$4.6954$4.899123
1655392800$4.77$4.77$4.77$4.774$4.898333
1655392980$4.47$4.47$4.47$4.471$4.897679
1655393040$4.40$4.40$4.40$4.402$4.896164
1655393280$3.80$3.80$3.80$3.801$4.894498
1655393340$4.03$4.03$3.96$3.962$4.891772
1655393400$4.10$4.10$4.10$4.101$4.890574
1655393760$4.15$4.15$4.15$4.1511$4.878452
1655393880$4.11$4.11$4.11$4.1119$4.857322
1655394180$4.13$4.13$4.13$4.131$4.856271
1655394240$4.00$4.00$4.00$4.0015$4.838104
1655394480$4.20$4.20$4.20$4.201$4.837203
1655395620$4.50$4.50$4.50$4.502$4.836253
1655396160$4.10$4.10$4.10$4.101$4.835218
1655397240$3.80$3.80$3.80$3.801$4.833764
1655397480$4.00$4.00$4.00$4.001$4.832594
1655397960$4.02$4.02$4.02$4.025$4.826935
1655398500$4.30$4.30$4.30$4.301$4.826203
1655398680$4.39$4.39$4.39$4.3930$4.808731
1655398860$4.10$4.10$4.10$4.103$4.805904
1655399160$4.18$4.18$4.18$4.1820$4.789689
1655399400$4.05$4.05$4.02$4.0221$4.769344
1655400000$4.30$4.30$4.30$4.306$4.765819
1655400360$4.33$4.33$4.30$4.303$4.764114
1655400420$4.25$4.25$4.25$4.251$4.763474
1655400480$4.20$4.20$4.20$4.202$4.762074
1655400540$4.09$4.09$4.09$4.091$4.76124
1655400840$4.00$4.00$4.00$4.001$4.760297
1655401200$3.90$3.90$3.90$3.901$4.759232
1655401380$4.10$4.10$4.09$4.1010$4.751149
1655402040$4.38$4.38$4.38$4.381$4.750695
1655402160$4.50$4.50$4.50$4.502$4.750085
1655402340$4.65$4.65$4.65$4.651$4.749963
1655402400$4.80$4.80$4.80$4.805$4.750266
1655403120$5.00$5.00$5.00$5.007$4.752362
1655403300$5.20$5.20$5.20$5.201$4.752898
1655404020$5.10$5.15$5.10$5.153$4.75426
1655404260$4.99$5.00$4.99$5.00120$4.784791
1655404560$5.21$5.22$5.21$5.2250$4.806289
1655404620$5.20$5.20$5.05$5.055$4.807788
1655404740$5.00$5.05$5.00$5.053$4.808454
1655404800$5.00$5.00$4.97$4.9725$4.812507
1655405040$5.00$5.00$5.00$5.002$4.812866
1655405580$5.20$5.20$5.19$5.192$4.813598
1655405760$5.01$5.01$5.00$5.0050$4.822529
1655405820$4.97$4.97$4.97$4.971$4.822664
1655405880$4.89$4.89$4.89$4.891$4.822725
1655406120$4.60$4.64$4.60$4.6412$4.820676
1655406240$4.44$4.44$4.44$4.441$4.820333
1655407140$4.66$4.66$4.66$4.665$4.819614
1655407200$4.40$4.40$4.40$4.4040$4.805082
1655407260$4.50$4.50$4.50$4.5010$4.802463
1655407620$4.40$4.46$4.40$4.4028$4.793964
1655407800$4.60$4.60$4.60$4.601$4.793802
1655408340$4.91$5.06$4.91$5.063$4.794344
1655408520$5.10$5.10$5.10$5.101$4.794599
1655408580$5.00$5.00$5.00$5.001$4.79477
1655408640$5.20$5.20$5.20$5.201$4.795108
1655409000$5.00$5.00$5.00$5.001$4.795278
1655409060$4.90$4.90$4.90$4.902$4.795453
1655409300$4.78$4.78$4.78$4.782$4.795427
1655409540$4.62$4.63$4.62$4.632$4.795144