COIN17Jun22P55.00 Historical Intraday Option Prices
One-Minute OHLCV Data From June 17, 2022.
- NASDAQ >
- COIN >
- Option Chain >
- COIN17Jun22P55.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1655476560 | $5.65 | $5.65 | $5.65 | $5.65 | 1 | $4.815227 |
| 1655476500 | $5.60 | $5.60 | $5.35 | $5.55 | 25 | $4.812508 |
| 1655476620 | $5.46 | $5.46 | $5.20 | $5.20 | 10 | $4.828962 |
| 1655477280 | $5.44 | $5.44 | $5.44 | $5.44 | 1 | $4.858988 |
| 1655477100 | $5.30 | $5.30 | $5.30 | $5.30 | 11 | $4.857352 |
| 1655477400 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $4.860224 |
| 1655477520 | $5.30 | $5.30 | $5.27 | $5.27 | 16 | $4.885433 |
| 1655477640 | $5.30 | $5.30 | $5.30 | $5.30 | 13 | $4.899111 |
| 1655476440 | $5.28 | $5.28 | $5.28 | $5.28 | 1 | $4.747836 |
| 1655473200 | $5.21 | $5.25 | $5.21 | $5.25 | 86 | $5.156846 |
| 1655476980 | $5.25 | $5.25 | $5.25 | $5.25 | 1 | $4.842395 |
| 1655476380 | $4.90 | $5.20 | $4.90 | $5.20 | 18 | $4.745943 |
| 1655477460 | $5.20 | $5.20 | $5.20 | $5.20 | 8 | $4.867671 |
| 1655472600 | $4.80 | $5.10 | $4.68 | $4.68 | 13 | $4.776923 |
| 1655473080 | $5.10 | $5.10 | $5.10 | $5.10 | 8 | $4.838 |
| 1655475720 | $5.10 | $5.10 | $5.10 | $5.10 | 1 | $4.696822 |
| 1655475780 | $5.10 | $5.10 | $5.00 | $5.00 | 9 | $4.709183 |
| 1655476860 | $5.10 | $5.10 | $5.10 | $5.10 | 15 | $4.841171 |
| 1655477040 | $5.10 | $5.10 | $4.80 | $4.90 | 10 | $4.843197 |
| 1655473260 | $4.87 | $5.08 | $4.87 | $5.08 | 5 | $5.146293 |
| 1655473500 | $5.00 | $5.00 | $5.00 | $5.00 | 3 | $5.039722 |
| 1655475960 | $5.00 | $5.00 | $5.00 | $5.00 | 8 | $4.718379 |
| 1655476140 | $5.00 | $5.00 | $5.00 | $5.00 | 8 | $4.728555 |
| 1655477760 | $5.00 | $5.00 | $5.00 | $5.00 | 1 | $4.899367 |
| 1655478000 | $5.00 | $5.00 | $5.00 | $5.00 | 13 | $4.902573 |
| 1655478180 | $5.00 | $5.00 | $4.90 | $4.90 | 13 | $4.904869 |
| 1655481960 | $4.98 | $4.98 | $4.98 | $4.98 | 10 | $4.822887 |
| 1655473680 | $4.96 | $4.96 | $4.96 | $4.96 | 1 | $5.039172 |
| 1655476020 | $4.93 | $4.93 | $4.93 | $4.93 | 2 | $4.720039 |
| 1655475660 | $4.90 | $4.90 | $4.90 | $4.90 | 14 | $4.695106 |
| 1655478360 | $4.90 | $4.90 | $4.80 | $4.80 | 14 | $4.90149 |
| 1655479380 | $4.90 | $4.90 | $4.80 | $4.80 | 7 | $4.879135 |
| 1655481720 | $4.90 | $4.90 | $4.90 | $4.90 | 8 | $4.820462 |
| 1655478240 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $4.90462 |
| 1655478780 | $4.60 | $4.80 | $4.60 | $4.80 | 5 | $4.887246 |
| 1655478840 | $4.80 | $4.80 | $4.80 | $4.80 | 9 | $4.88555 |
| 1655479680 | $4.80 | $4.80 | $4.50 | $4.50 | 28 | $4.865719 |
| 1655480340 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $4.844404 |
| 1655481300 | $4.80 | $4.80 | $4.80 | $4.80 | 12 | $4.821433 |
| 1655481360 | $4.75 | $4.80 | $4.75 | $4.80 | 3 | $4.821172 |
| 1655479260 | $4.75 | $4.75 | $4.70 | $4.70 | 5 | $4.883675 |
| 1655479440 | $4.71 | $4.71 | $4.71 | $4.71 | 4 | $4.877755 |
| 1655472960 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $4.714705 |
| 1655479320 | $4.70 | $4.70 | $4.70 | $4.70 | 11 | $4.879457 |
| 1655479500 | $4.70 | $4.70 | $4.70 | $4.70 | 2 | $4.877032 |
| 1655479560 | $4.70 | $4.70 | $4.70 | $4.70 | 8 | $4.8742 |
| 1655480520 | $4.60 | $4.70 | $4.60 | $4.67 | 12 | $4.837775 |
| 1655480640 | $4.70 | $4.70 | $4.70 | $4.70 | 12 | $4.834983 |
| 1655481060 | $4.70 | $4.70 | $4.70 | $4.70 | 10 | $4.82185 |
| 1655481480 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $4.820981 |
| 1655481540 | $4.70 | $4.70 | $4.70 | $4.70 | 8 | $4.819468 |
| 1655482020 | $4.70 | $4.70 | $4.50 | $4.50 | 14 | $4.816607 |
| 1655478420 | $4.60 | $4.68 | $4.60 | $4.68 | 3 | $4.899794 |
| 1655480820 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $4.834671 |
| 1655475360 | $4.60 | $4.60 | $4.60 | $4.60 | 11 | $4.682126 |
| 1655479740 | $4.60 | $4.60 | $4.60 | $4.60 | 13 | $4.859334 |
| 1655479980 | $4.20 | $4.60 | $4.20 | $4.60 | 21 | $4.844483 |
| 1655480460 | $4.60 | $4.60 | $4.60 | $4.60 | 5 | $4.842253 |
| 1655482380 | $4.59 | $4.59 | $4.59 | $4.59 | 1 | $4.806729 |
| 1655482320 | $4.56 | $4.56 | $4.40 | $4.40 | 18 | $4.807043 |
| 1655473440 | $4.55 | $4.55 | $4.55 | $4.55 | 25 | $5.040567 |
| 1655482740 | $4.50 | $4.52 | $4.50 | $4.50 | 3 | $4.795393 |
| 1655472780 | $4.35 | $4.50 | $4.35 | $4.50 | 3 | $4.715625 |
| 1655482860 | $4.50 | $4.50 | $4.50 | $4.50 | 14 | $4.789696 |
| 1655482980 | $4.48 | $4.48 | $4.48 | $4.48 | 7 | $4.786739 |
| 1655482440 | $4.45 | $4.45 | $4.45 | $4.45 | 3 | $4.805187 |
| 1655495340 | $4.44 | $4.44 | $4.35 | $4.35 | 2 | $4.058603 |
| 1655478660 | $4.40 | $4.40 | $4.40 | $4.40 | 3 | $4.896402 |
| 1655478720 | $4.40 | $4.40 | $4.40 | $4.40 | 7 | $4.888663 |
| 1655480940 | $4.30 | $4.40 | $4.30 | $4.40 | 13 | $4.823861 |
| 1655482560 | $4.40 | $4.40 | $4.40 | $4.40 | 15 | $4.796614 |
| 1655475240 | $4.30 | $4.30 | $4.30 | $4.30 | 8 | $4.686428 |
| 1655483040 | $4.30 | $4.30 | $4.30 | $4.30 | 8 | $4.781484 |
| 1655493180 | $4.30 | $4.30 | $4.30 | $4.30 | 5 | $4.066471 |
| 1655493300 | $4.30 | $4.30 | $4.20 | $4.20 | 3 | $4.066875 |
| 1655493420 | $4.30 | $4.30 | $4.10 | $4.20 | 5 | $4.067541 |
| 1655494620 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.057226 |
| 1655495100 | $4.28 | $4.30 | $4.28 | $4.30 | 4 | $4.057934 |
| 1655495520 | $4.30 | $4.30 | $4.11 | $4.11 | 2 | $4.059186 |
| 1655495220 | $4.26 | $4.26 | $4.26 | $4.26 | 2 | $4.058185 |
| 1655475120 | $4.22 | $4.25 | $4.20 | $4.20 | 10 | $4.701732 |
| 1655495400 | $4.23 | $4.25 | $4.10 | $4.10 | 9 | $4.059006 |
| 1655493360 | $4.20 | $4.20 | $4.20 | $4.20 | 4 | $4.067231 |
| 1655493480 | $4.10 | $4.20 | $4.10 | $4.20 | 2 | $4.067651 |
| 1655494860 | $4.20 | $4.20 | $4.20 | $4.20 | 1 | $4.057342 |
| 1655483520 | $4.15 | $4.15 | $4.15 | $4.15 | 2 | $4.767212 |
| 1655475000 | $4.10 | $4.10 | $4.10 | $4.10 | 5 | $4.726718 |
| 1655483280 | $4.10 | $4.10 | $4.10 | $4.10 | 14 | $4.768847 |
| 1655483760 | $4.10 | $4.10 | $4.10 | $4.10 | 15 | $4.724912 |
| 1655493540 | $3.90 | $4.10 | $3.90 | $4.10 | 7 | $4.067403 |
| 1655493600 | $4.10 | $4.10 | $3.90 | $3.90 | 3 | $4.067203 |
| 1655494500 | $4.10 | $4.10 | $4.05 | $4.05 | 2 | $4.057075 |
| 1655494800 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $4.057253 |
| 1655494440 | $4.07 | $4.07 | $4.07 | $4.07 | 5 | $4.057052 |
| 1655493120 | $3.80 | $4.01 | $3.80 | $4.01 | 6 | $4.065682 |
| 1655474940 | $4.00 | $4.00 | $4.00 | $4.00 | 10 | $4.743475 |
| 1655483820 | $4.00 | $4.00 | $4.00 | $4.00 | 2 | $4.7231 |
| 1655483880 | $4.00 | $4.00 | $4.00 | $4.00 | 3 | $4.720398 |
| 1655493840 | $3.90 | $4.00 | $3.80 | $3.80 | 24 | $4.063313 |
| 1655494380 | $4.00 | $4.00 | $4.00 | $4.00 | 30 | $4.057011 |
| 1655483640 | $3.90 | $3.94 | $3.90 | $3.90 | 11 | $4.755052 |
| 1655495580 | $3.93 | $3.93 | $3.93 | $3.93 | 1 | $4.059106 |
| 1655483700 | $3.80 | $3.90 | $3.80 | $3.80 | 15 | $4.736883 |
| 1655483940 | $3.90 | $3.90 | $3.90 | $3.90 | 6 | $4.714313 |
| 1655484960 | $3.90 | $3.90 | $3.88 | $3.88 | 19 | $4.630262 |
| 1655493720 | $3.90 | $3.90 | $3.70 | $3.70 | 7 | $4.06545 |
| 1655495880 | $3.82 | $3.82 | $3.80 | $3.82 | 3 | $4.056811 |
| 1655484780 | $3.80 | $3.80 | $3.80 | $3.80 | 7 | $4.646495 |
| 1655493000 | $3.70 | $3.80 | $3.70 | $3.80 | 5 | $4.066621 |
| 1655493660 | $3.70 | $3.80 | $3.70 | $3.80 | 3 | $4.066541 |
| 1655493780 | $3.80 | $3.80 | $3.80 | $3.80 | 2 | $4.065101 |
| 1655493900 | $3.70 | $3.80 | $3.70 | $3.80 | 3 | $4.062674 |
| 1655495640 | $3.80 | $3.80 | $3.80 | $3.80 | 2 | $4.058787 |
| 1655485260 | $3.78 | $3.78 | $3.73 | $3.73 | 2 | $4.628266 |
| 1655492880 | $3.70 | $3.73 | $3.70 | $3.73 | 11 | $4.06837 |
| 1655474340 | $3.65 | $3.70 | $3.60 | $3.60 | 24 | $4.836863 |
| 1655474700 | $3.70 | $3.70 | $3.70 | $3.70 | 8 | $4.78548 |
| 1655485560 | $3.70 | $3.70 | $3.70 | $3.70 | 14 | $4.599103 |
| 1655491920 | $3.70 | $3.70 | $3.70 | $3.70 | 4 | $4.095982 |
| 1655491980 | $3.70 | $3.70 | $3.70 | $3.70 | 5 | $4.094557 |
| 1655492580 | $3.50 | $3.70 | $3.50 | $3.70 | 9 | $4.077028 |
| 1655492700 | $3.60 | $3.70 | $3.60 | $3.70 | 7 | $4.075131 |
| 1655493960 | $3.70 | $3.70 | $3.70 | $3.70 | 3 | $4.061972 |
| 1655494080 | $3.70 | $3.70 | $3.50 | $3.50 | 3 | $4.059345 |
| 1655495820 | $3.70 | $3.70 | $3.70 | $3.70 | 1 | $4.057259 |
| 1655489460 | $3.69 | $3.69 | $3.69 | $3.69 | 1 | $4.20578 |
| 1655490660 | $3.66 | $3.68 | $3.66 | $3.68 | 20 | $4.143867 |
| 1655492820 | $3.66 | $3.66 | $3.50 | $3.60 | 8 | $4.07105 |
| 1655492520 | $3.60 | $3.64 | $3.60 | $3.64 | 5 | $4.079719 |
| 1655495760 | $3.64 | $3.64 | $3.62 | $3.62 | 5 | $4.057478 |
| 1655485620 | $3.63 | $3.63 | $3.63 | $3.63 | 2 | $4.596964 |
| 1655492460 | $3.60 | $3.63 | $3.50 | $3.60 | 10 | $4.081356 |
| 1655484300 | $3.50 | $3.60 | $3.40 | $3.50 | 16 | $4.689672 |
| 1655485320 | $3.60 | $3.60 | $3.60 | $3.60 | 12 | $4.614386 |
| 1655485440 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $4.613247 |
| 1655489160 | $3.60 | $3.60 | $3.60 | $3.60 | 11 | $4.210829 |
| 1655489400 | $3.60 | $3.60 | $3.60 | $3.60 | 9 | $4.206213 |
| 1655489580 | $3.50 | $3.60 | $3.50 | $3.50 | 11 | $4.199409 |
| 1655490540 | $3.50 | $3.60 | $3.50 | $3.60 | 4 | $4.151345 |
| 1655490780 | $3.60 | $3.60 | $3.50 | $3.50 | 4 | $4.137559 |
| 1655491740 | $3.60 | $3.60 | $3.60 | $3.60 | 8 | $4.09713 |
| 1655492040 | $3.60 | $3.60 | $3.60 | $3.60 | 4 | $4.093137 |
| 1655492100 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $4.092783 |
| 1655492340 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $4.086198 |
| 1655492760 | $3.60 | $3.60 | $3.60 | $3.60 | 4 | $4.073819 |
| 1655492940 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $4.067733 |
| 1655494020 | $3.50 | $3.60 | $3.50 | $3.60 | 5 | $4.060231 |
| 1655494140 | $3.50 | $3.60 | $3.50 | $3.60 | 4 | $4.058106 |
| 1655489100 | $3.54 | $3.54 | $3.54 | $3.54 | 2 | $4.216567 |
| 1655485680 | $3.50 | $3.53 | $3.50 | $3.53 | 3 | $4.593377 |
| 1655484420 | $3.50 | $3.50 | $3.50 | $3.50 | 3 | $4.685362 |
| 1655484660 | $3.44 | $3.50 | $3.44 | $3.50 | 2 | $4.653474 |
| 1655489700 | $3.50 | $3.50 | $3.50 | $3.50 | 9 | $4.194216 |
| 1655489760 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $4.193643 |
| 1655489940 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $4.179829 |
| 1655490480 | $3.30 | $3.50 | $3.30 | $3.50 | 9 | $4.153312 |
| 1655490720 | $3.50 | $3.50 | $3.50 | $3.50 | 9 | $4.139433 |
| 1655491620 | $3.50 | $3.50 | $3.50 | $3.50 | 4 | $4.102002 |
| 1655491680 | $3.50 | $3.50 | $3.40 | $3.40 | 4 | $4.100029 |
| 1655492160 | $3.50 | $3.50 | $3.50 | $3.50 | 5 | $4.090664 |
| 1655492220 | $3.50 | $3.50 | $3.50 | $3.50 | 4 | $4.08898 |
| 1655492280 | $3.50 | $3.50 | $3.50 | $3.50 | 5 | $4.086889 |
| 1655492400 | $3.50 | $3.50 | $3.50 | $3.50 | 3 | $4.084953 |
| 1655489820 | $3.43 | $3.43 | $3.40 | $3.40 | 21 | $4.18038 |
| 1655484600 | $3.40 | $3.40 | $3.40 | $3.40 | 14 | $4.656269 |
| 1655490360 | $3.40 | $3.40 | $3.40 | $3.40 | 6 | $4.15875 |
| 1655490840 | $3.40 | $3.40 | $3.40 | $3.40 | 2 | $4.136435 |
| 1655490900 | $3.30 | $3.40 | $3.30 | $3.30 | 7 | $4.132075 |
| 1655491500 | $3.40 | $3.40 | $3.40 | $3.40 | 7 | $4.103768 |
| 1655484480 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $4.683787 |
| 1655484540 | $3.35 | $3.35 | $3.35 | $3.35 | 4 | $4.677382 |
| 1655490180 | $3.33 | $3.33 | $3.30 | $3.30 | 9 | $4.162366 |
| 1655488500 | $3.30 | $3.30 | $3.30 | $3.30 | 7 | $4.255336 |
| 1655488980 | $3.30 | $3.30 | $3.30 | $3.30 | 9 | $4.217724 |
| 1655490000 | $3.20 | $3.30 | $3.20 | $3.20 | 10 | $4.17204 |
| 1655490060 | $3.30 | $3.30 | $3.30 | $3.30 | 5 | $4.168552 |
| 1655491140 | $3.30 | $3.30 | $3.30 | $3.30 | 8 | $4.121511 |
| 1655485860 | $3.28 | $3.28 | $3.28 | $3.28 | 20 | $4.565102 |
| 1655491200 | $3.27 | $3.27 | $3.27 | $3.27 | 10 | $4.115185 |
| 1655488560 | $3.25 | $3.25 | $3.25 | $3.25 | 1 | $4.254446 |
| 1655488680 | $3.20 | $3.20 | $3.20 | $3.20 | 21 | $4.235191 |
| 1655490960 | $3.20 | $3.20 | $3.20 | $3.20 | 4 | $4.129259 |
| 1655491080 | $3.20 | $3.20 | $3.20 | $3.20 | 4 | $4.12646 |
| 1655491380 | $3.20 | $3.20 | $3.20 | $3.20 | 6 | $4.107398 |
| 1655488860 | $3.15 | $3.15 | $3.10 | $3.10 | 2 | $4.233263 |
| 1655486280 | $3.10 | $3.10 | $3.10 | $3.10 | 12 | $4.49937 |
| 1655488380 | $3.10 | $3.10 | $3.10 | $3.10 | 6 | $4.261302 |
| 1655488920 | $3.00 | $3.10 | $3.00 | $3.00 | 8 | $4.224844 |
| 1655491320 | $3.10 | $3.10 | $3.10 | $3.10 | 5 | $4.111428 |
| 1655488020 | $2.95 | $3.03 | $2.95 | $3.03 | 21 | $4.275559 |
| 1655485920 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $4.563419 |
| 1655485980 | $2.93 | $3.00 | $2.80 | $3.00 | 26 | $4.518504 |
| 1655486220 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $4.516917 |
| 1655488140 | $3.00 | $3.00 | $3.00 | $3.00 | 1 | $4.274409 |
| 1655488260 | $3.00 | $3.00 | $3.00 | $3.00 | 6 | $4.267551 |
| 1655486520 | $2.95 | $2.95 | $2.95 | $2.95 | 1 | $4.497773 |
| 1655486760 | $2.90 | $2.90 | $2.90 | $2.90 | 10 | $4.459717 |
| 1655487000 | $2.85 | $2.85 | $2.85 | $2.85 | 1 | $4.458096 |
| 1655487120 | $2.85 | $2.85 | $2.80 | $2.80 | 11 | $4.440428 |
| 1655487600 | $2.85 | $2.85 | $2.65 | $2.65 | 7 | $4.356584 |
| 1655487180 | $2.81 | $2.81 | $2.81 | $2.81 | 2 | $4.437186 |
| 1655486640 | $2.75 | $2.75 | $2.65 | $2.75 | 12 | $4.4756 |
| 1655487480 | $2.58 | $2.75 | $2.58 | $2.75 | 22 | $4.368967 |
| 1655487540 | $2.75 | $2.75 | $2.75 | $2.75 | 1 | $4.367421 |
| 1655487360 | $2.73 | $2.73 | $2.73 | $2.73 | 1 | $4.42351 |
| 1655487300 | $2.70 | $2.70 | $2.70 | $2.70 | 7 | $4.425182 |
| 1655487660 | $2.60 | $2.60 | $2.60 | $2.60 | 6 | $4.346641 |
| 1655487420 | $2.57 | $2.57 | $2.57 | $2.57 | 10 | $4.40541 |
| 1655487720 | $2.55 | $2.55 | $2.55 | $2.55 | 9 | $4.331515 |
| 1655487960 | $2.55 | $2.55 | $2.55 | $2.55 | 6 | $4.300487 |
| 1655487780 | $2.47 | $2.47 | $2.47 | $2.47 | 2 | $4.328039 |
| 1655487900 | $2.40 | $2.40 | $2.40 | $2.40 | 10 | $4.310203 |