FB9Apr20C160.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 9, 2020.

  1. NASDAQ
  2. >
  3. FB
  4. >
  5. Option Chain
  6. >
  7. FB9Apr20C160.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1586439120$15.31$15.31$14.35$14.3517$14.916111
1586439180$14.80$14.80$14.80$14.804$14.899523
1586439360$15.00$15.00$15.00$15.001$14.90409
1586439840$16.24$16.75$16.24$16.7511$15.38
1586440260$15.70$15.70$15.70$15.701$15.389411
1586440740$16.79$16.79$16.79$16.795$15.59225
1586440800$16.50$16.95$16.50$16.955$15.715681
1586441040$16.95$16.95$16.55$16.5511$15.89709
1586441220$15.75$15.75$15.57$15.575$15.872833
1586441400$14.40$14.40$14.00$14.0010$15.651
1586441580$14.42$14.42$14.35$14.357$15.534545
1586441700$13.65$13.77$13.65$13.776$15.404096
1586441940$13.15$13.15$13.15$13.152$15.351058
1586442000$12.96$12.96$12.96$12.9610$15.099368
1586442180$11.97$11.97$11.97$11.9710$14.801333
1586442300$12.08$12.08$12.00$12.0012$14.520854
1586442540$12.39$12.39$12.39$12.391$14.502796
1586442600$12.70$13.22$12.70$13.2219$14.321094
1586442720$12.57$12.57$12.57$12.571$14.308405
1586443260$13.50$13.50$13.50$13.501$14.302589
1586443320$13.40$13.40$13.40$13.401$14.296142
1586443620$13.73$13.73$13.73$13.731$14.292127
1586443800$13.31$13.31$13.31$13.311$14.285211
1586443920$13.00$13.00$13.00$13.001$14.276223
1586444460$12.78$12.78$12.78$12.781$14.265833
1586445120$12.51$12.51$12.51$12.511$14.253724
1586445180$12.39$12.39$12.39$12.393$14.215945
1586445540$12.50$12.50$12.46$12.4657$13.728097
1586445720$12.41$12.41$12.41$12.411$13.721699
1586445780$12.00$12.00$12.00$12.001$13.713381
1586445840$12.19$12.20$12.19$12.202$13.698851
1586446620$13.13$13.19$13.13$13.195$13.685841
1586446920$13.50$13.50$13.50$13.5020$13.669957
1586447040$13.84$13.84$13.84$13.842$13.671398
1586449140$14.90$14.90$14.90$14.901$13.676582
1586449260$15.00$15.00$15.00$15.003$13.693125
1586449680$14.70$14.70$14.70$14.7016$13.756054
1586449800$14.32$14.32$14.32$14.322$13.760426
1586452020$14.82$14.82$14.82$14.821$13.764517
1586452260$15.00$15.00$15.00$15.002$13.773984
1586453580$16.10$16.10$15.56$15.562$13.789619
1586454360$15.00$15.00$15.00$15.001$13.794204
1586454480$15.15$15.15$15.15$15.154$13.81444
1586455200$14.65$14.65$14.65$14.652$13.820629
1586455320$14.35$14.35$14.35$14.351$13.822583
1586455740$14.00$14.00$14.00$14.001$13.823235
1586456880$14.00$14.00$14.00$14.005$13.826425
1586456940$13.90$13.90$13.90$13.902$13.826953
1586457240$14.21$14.21$14.21$14.212$13.829679
1586457300$14.35$14.35$14.35$14.352$13.833356
1586457540$13.75$13.75$13.75$13.752$13.832771
1586458200$13.67$13.67$13.67$13.6710$13.827254
1586458260$13.12$13.40$13.12$13.403$13.822013
1586459160$12.37$12.38$12.37$12.382$13.812366
1586459220$12.43$12.43$12.43$12.434$13.794177
1586459580$12.66$12.66$12.66$12.662$13.786764
1586460060$12.60$12.60$12.60$12.601$13.782899
1586460600$14.00$14.00$14.00$14.0020$13.796177
1586461380$14.60$14.60$14.60$14.601$13.798628
1586461500$14.35$14.35$14.35$14.3512$13.818088
1586461740$14.66$14.67$14.66$14.6720$13.865277
1586461860$14.50$14.50$14.50$14.5010$13.882432
1586462160$15.60$15.60$15.60$15.6030$14.01125
1586462220$15.50$15.50$15.50$15.501$14.014962