COIN17Jun22P55.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 17, 2022.

  1. NASDAQ
  2. >
  3. COIN
  4. >
  5. Option Chain
  6. >
  7. COIN17Jun22P55.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655476560$5.65$5.65$5.65$5.651$4.815227
1655476500$5.60$5.60$5.35$5.5525$4.812508
1655476620$5.46$5.46$5.20$5.2010$4.828962
1655477280$5.44$5.44$5.44$5.441$4.858988
1655477640$5.30$5.30$5.30$5.3013$4.899111
1655477520$5.30$5.30$5.27$5.2716$4.885433
1655477400$5.30$5.30$5.30$5.301$4.860224
1655477100$5.30$5.30$5.30$5.3011$4.857352
1655476440$5.28$5.28$5.28$5.281$4.747836
1655473200$5.21$5.25$5.21$5.2586$5.156846
1655476980$5.25$5.25$5.25$5.251$4.842395
1655477460$5.20$5.20$5.20$5.208$4.867671
1655476380$4.90$5.20$4.90$5.2018$4.745943
1655472600$4.80$5.10$4.68$4.6813$4.776923
1655475780$5.10$5.10$5.00$5.009$4.709183
1655477040$5.10$5.10$4.80$4.9010$4.843197
1655476860$5.10$5.10$5.10$5.1015$4.841171
1655475720$5.10$5.10$5.10$5.101$4.696822
1655473080$5.10$5.10$5.10$5.108$4.838
1655473260$4.87$5.08$4.87$5.085$5.146293
1655473500$5.00$5.00$5.00$5.003$5.039722
1655478180$5.00$5.00$4.90$4.9013$4.904869
1655478000$5.00$5.00$5.00$5.0013$4.902573
1655477760$5.00$5.00$5.00$5.001$4.899367
1655476140$5.00$5.00$5.00$5.008$4.728555
1655475960$5.00$5.00$5.00$5.008$4.718379
1655481960$4.98$4.98$4.98$4.9810$4.822887
1655473680$4.96$4.96$4.96$4.961$5.039172
1655476020$4.93$4.93$4.93$4.932$4.720039
1655479380$4.90$4.90$4.80$4.807$4.879135
1655481720$4.90$4.90$4.90$4.908$4.820462
1655478360$4.90$4.90$4.80$4.8014$4.90149
1655475660$4.90$4.90$4.90$4.9014$4.695106
1655481360$4.75$4.80$4.75$4.803$4.821172
1655479680$4.80$4.80$4.50$4.5028$4.865719
1655478840$4.80$4.80$4.80$4.809$4.88555
1655478780$4.60$4.80$4.60$4.805$4.887246
1655478240$4.80$4.80$4.80$4.801$4.90462
1655480340$4.80$4.80$4.80$4.801$4.844404
1655481300$4.80$4.80$4.80$4.8012$4.821433
1655479260$4.75$4.75$4.70$4.705$4.883675
1655479440$4.71$4.71$4.71$4.714$4.877755
1655480520$4.60$4.70$4.60$4.6712$4.837775
1655481540$4.70$4.70$4.70$4.708$4.819468
1655479560$4.70$4.70$4.70$4.708$4.8742
1655479500$4.70$4.70$4.70$4.702$4.877032
1655472960$4.70$4.70$4.70$4.701$4.714705
1655479320$4.70$4.70$4.70$4.7011$4.879457
1655481480$4.70$4.70$4.70$4.701$4.820981
1655482020$4.70$4.70$4.50$4.5014$4.816607
1655480640$4.70$4.70$4.70$4.7012$4.834983
1655481060$4.70$4.70$4.70$4.7010$4.82185
1655478420$4.60$4.68$4.60$4.683$4.899794
1655480820$4.65$4.65$4.65$4.651$4.834671
1655480460$4.60$4.60$4.60$4.605$4.842253
1655479740$4.60$4.60$4.60$4.6013$4.859334
1655479980$4.20$4.60$4.20$4.6021$4.844483
1655475360$4.60$4.60$4.60$4.6011$4.682126
1655482380$4.59$4.59$4.59$4.591$4.806729
1655482320$4.56$4.56$4.40$4.4018$4.807043
1655473440$4.55$4.55$4.55$4.5525$5.040567
1655482740$4.50$4.52$4.50$4.503$4.795393
1655472780$4.35$4.50$4.35$4.503$4.715625
1655482860$4.50$4.50$4.50$4.5014$4.789696
1655482980$4.48$4.48$4.48$4.487$4.786739
1655482440$4.45$4.45$4.45$4.453$4.805187
1655495340$4.44$4.44$4.35$4.352$4.058603
1655482560$4.40$4.40$4.40$4.4015$4.796614
1655480940$4.30$4.40$4.30$4.4013$4.823861
1655478720$4.40$4.40$4.40$4.407$4.888663
1655478660$4.40$4.40$4.40$4.403$4.896402
1655495100$4.28$4.30$4.28$4.304$4.057934
1655494620$4.30$4.30$4.30$4.301$4.057226
1655493300$4.30$4.30$4.20$4.203$4.066875
1655493180$4.30$4.30$4.30$4.305$4.066471
1655475240$4.30$4.30$4.30$4.308$4.686428
1655483040$4.30$4.30$4.30$4.308$4.781484
1655493420$4.30$4.30$4.10$4.205$4.067541
1655495520$4.30$4.30$4.11$4.112$4.059186
1655495220$4.26$4.26$4.26$4.262$4.058185
1655475120$4.22$4.25$4.20$4.2010$4.701732
1655495400$4.23$4.25$4.10$4.109$4.059006
1655493360$4.20$4.20$4.20$4.204$4.067231
1655493480$4.10$4.20$4.10$4.202$4.067651
1655494860$4.20$4.20$4.20$4.201$4.057342
1655483520$4.15$4.15$4.15$4.152$4.767212
1655494500$4.10$4.10$4.05$4.052$4.057075
1655493600$4.10$4.10$3.90$3.903$4.067203
1655493540$3.90$4.10$3.90$4.107$4.067403
1655483760$4.10$4.10$4.10$4.1015$4.724912
1655494800$4.10$4.10$4.10$4.101$4.057253
1655483280$4.10$4.10$4.10$4.1014$4.768847
1655475000$4.10$4.10$4.10$4.105$4.726718
1655494440$4.07$4.07$4.07$4.075$4.057052
1655493120$3.80$4.01$3.80$4.016$4.065682
1655483880$4.00$4.00$4.00$4.003$4.720398
1655494380$4.00$4.00$4.00$4.0030$4.057011
1655493840$3.90$4.00$3.80$3.8024$4.063313
1655483820$4.00$4.00$4.00$4.002$4.7231
1655474940$4.00$4.00$4.00$4.0010$4.743475
1655483640$3.90$3.94$3.90$3.9011$4.755052
1655495580$3.93$3.93$3.93$3.931$4.059106
1655483940$3.90$3.90$3.90$3.906$4.714313
1655484960$3.90$3.90$3.88$3.8819$4.630262
1655493720$3.90$3.90$3.70$3.707$4.06545
1655483700$3.80$3.90$3.80$3.8015$4.736883
1655495880$3.82$3.82$3.80$3.823$4.056811
1655493660$3.70$3.80$3.70$3.803$4.066541
1655493900$3.70$3.80$3.70$3.803$4.062674
1655493000$3.70$3.80$3.70$3.805$4.066621
1655493780$3.80$3.80$3.80$3.802$4.065101
1655495640$3.80$3.80$3.80$3.802$4.058787
1655484780$3.80$3.80$3.80$3.807$4.646495
1655485260$3.78$3.78$3.73$3.732$4.628266
1655492880$3.70$3.73$3.70$3.7311$4.06837
1655495820$3.70$3.70$3.70$3.701$4.057259
1655491920$3.70$3.70$3.70$3.704$4.095982
1655493960$3.70$3.70$3.70$3.703$4.061972
1655474700$3.70$3.70$3.70$3.708$4.78548
1655485560$3.70$3.70$3.70$3.7014$4.599103
1655474340$3.65$3.70$3.60$3.6024$4.836863
1655492580$3.50$3.70$3.50$3.709$4.077028
1655492700$3.60$3.70$3.60$3.707$4.075131
1655491980$3.70$3.70$3.70$3.705$4.094557
1655494080$3.70$3.70$3.50$3.503$4.059345
1655489460$3.69$3.69$3.69$3.691$4.20578
1655490660$3.66$3.68$3.66$3.6820$4.143867
1655492820$3.66$3.66$3.50$3.608$4.07105
1655492520$3.60$3.64$3.60$3.645$4.079719
1655495760$3.64$3.64$3.62$3.625$4.057478
1655492460$3.60$3.63$3.50$3.6010$4.081356
1655485620$3.63$3.63$3.63$3.632$4.596964
1655492040$3.60$3.60$3.60$3.604$4.093137
1655490780$3.60$3.60$3.50$3.504$4.137559
1655492100$3.60$3.60$3.60$3.601$4.092783
1655485440$3.60$3.60$3.60$3.601$4.613247
1655490540$3.50$3.60$3.50$3.604$4.151345
1655492340$3.60$3.60$3.60$3.602$4.086198
1655491740$3.60$3.60$3.60$3.608$4.09713
1655494140$3.50$3.60$3.50$3.604$4.058106
1655489580$3.50$3.60$3.50$3.5011$4.199409
1655489400$3.60$3.60$3.60$3.609$4.206213
1655489160$3.60$3.60$3.60$3.6011$4.210829
1655492760$3.60$3.60$3.60$3.604$4.073819
1655492940$3.60$3.60$3.60$3.602$4.067733
1655485320$3.60$3.60$3.60$3.6012$4.614386
1655494020$3.50$3.60$3.50$3.605$4.060231
1655484300$3.50$3.60$3.40$3.5016$4.689672
1655489100$3.54$3.54$3.54$3.542$4.216567
1655485680$3.50$3.53$3.50$3.533$4.593377
1655492400$3.50$3.50$3.50$3.503$4.084953
1655492280$3.50$3.50$3.50$3.505$4.086889
1655492220$3.50$3.50$3.50$3.504$4.08898
1655492160$3.50$3.50$3.50$3.505$4.090664
1655491620$3.50$3.50$3.50$3.504$4.102002
1655491680$3.50$3.50$3.40$3.404$4.100029
1655484660$3.44$3.50$3.44$3.502$4.653474
1655489700$3.50$3.50$3.50$3.509$4.194216
1655489940$3.50$3.50$3.50$3.501$4.179829
1655490480$3.30$3.50$3.30$3.509$4.153312
1655490720$3.50$3.50$3.50$3.509$4.139433
1655484420$3.50$3.50$3.50$3.503$4.685362
1655489760$3.50$3.50$3.50$3.501$4.193643
1655489820$3.43$3.43$3.40$3.4021$4.18038
1655490900$3.30$3.40$3.30$3.307$4.132075
1655490840$3.40$3.40$3.40$3.402$4.136435
1655484600$3.40$3.40$3.40$3.4014$4.656269
1655490360$3.40$3.40$3.40$3.406$4.15875
1655491500$3.40$3.40$3.40$3.407$4.103768
1655484480$3.38$3.38$3.38$3.381$4.683787
1655484540$3.35$3.35$3.35$3.354$4.677382
1655490180$3.33$3.33$3.30$3.309$4.162366
1655488500$3.30$3.30$3.30$3.307$4.255336
1655490060$3.30$3.30$3.30$3.305$4.168552
1655488980$3.30$3.30$3.30$3.309$4.217724
1655490000$3.20$3.30$3.20$3.2010$4.17204
1655491140$3.30$3.30$3.30$3.308$4.121511
1655485860$3.28$3.28$3.28$3.2820$4.565102
1655491200$3.27$3.27$3.27$3.2710$4.115185
1655488560$3.25$3.25$3.25$3.251$4.254446
1655491380$3.20$3.20$3.20$3.206$4.107398
1655490960$3.20$3.20$3.20$3.204$4.129259
1655488680$3.20$3.20$3.20$3.2021$4.235191
1655491080$3.20$3.20$3.20$3.204$4.12646
1655488860$3.15$3.15$3.10$3.102$4.233263
1655486280$3.10$3.10$3.10$3.1012$4.49937
1655488380$3.10$3.10$3.10$3.106$4.261302
1655488920$3.00$3.10$3.00$3.008$4.224844
1655491320$3.10$3.10$3.10$3.105$4.111428
1655488020$2.95$3.03$2.95$3.0321$4.275559
1655486220$3.00$3.00$3.00$3.001$4.516917
1655485980$2.93$3.00$2.80$3.0026$4.518504
1655485920$3.00$3.00$3.00$3.001$4.563419
1655488260$3.00$3.00$3.00$3.006$4.267551
1655488140$3.00$3.00$3.00$3.001$4.274409
1655486520$2.95$2.95$2.95$2.951$4.497773
1655486760$2.90$2.90$2.90$2.9010$4.459717
1655487120$2.85$2.85$2.80$2.8011$4.440428
1655487600$2.85$2.85$2.65$2.657$4.356584
1655487000$2.85$2.85$2.85$2.851$4.458096
1655487180$2.81$2.81$2.81$2.812$4.437186
1655486640$2.75$2.75$2.65$2.7512$4.4756
1655487540$2.75$2.75$2.75$2.751$4.367421
1655487480$2.58$2.75$2.58$2.7522$4.368967
1655487360$2.73$2.73$2.73$2.731$4.42351
1655487300$2.70$2.70$2.70$2.707$4.425182
1655487660$2.60$2.60$2.60$2.606$4.346641
1655487420$2.57$2.57$2.57$2.5710$4.40541
1655487960$2.55$2.55$2.55$2.556$4.300487
1655487720$2.55$2.55$2.55$2.559$4.331515
1655487780$2.47$2.47$2.47$2.472$4.328039
1655487900$2.40$2.40$2.40$2.4010$4.310203