NFLX21Jan22C545.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NASDAQ >
- NFLX >
- Option Chain >
- NFLX21Jan22C545.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775400 | $0.05 | $0.31 | $0.01 | $0.01 | 50 | $0.0594 |
| 1642775460 | $0.01 | $0.06 | $0.01 | $0.06 | 12 | $0.053064 |
| 1642775520 | $0.03 | $0.03 | $0.01 | $0.01 | 31 | $0.041397 |
| 1642775580 | $0.01 | $0.04 | $0.01 | $0.03 | 19 | $0.036785 |
| 1642775640 | $0.04 | $0.04 | $0.02 | $0.02 | 5 | $0.03641 |
| 1642775700 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.035966 |
| 1642775760 | $0.05 | $0.05 | $0.03 | $0.03 | 23 | $0.035422 |
| 1642775820 | $0.06 | $0.06 | $0.01 | $0.02 | 7 | $0.035436 |
| 1642775880 | $0.02 | $0.02 | $0.01 | $0.02 | 51 | $0.0301 |
| 1642775940 | $0.02 | $0.02 | $0.01 | $0.01 | 6 | $0.02966 |
| 1642776000 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.029613 |
| 1642776060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.029519 |
| 1642776120 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.02915 |
| 1642776180 | $0.02 | $0.02 | $0.01 | $0.01 | 8 | $0.028545 |
| 1642776240 | $0.01 | $0.03 | $0.01 | $0.01 | 14 | $0.027777 |
| 1642776360 | $0.01 | $0.03 | $0.01 | $0.03 | 46 | $0.027857 |
| 1642776420 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.027241 |
| 1642776480 | $0.01 | $0.02 | $0.01 | $0.01 | 26 | $0.026297 |
| 1642776540 | $0.02 | $0.02 | $0.01 | $0.01 | 3 | $0.026175 |
| 1642776600 | $0.01 | $0.03 | $0.01 | $0.03 | 18 | $0.025727 |
| 1642776660 | $0.03 | $0.03 | $0.01 | $0.02 | 5 | $0.025584 |
| 1642776720 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.025494 |
| 1642776840 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.024805 |
| 1642777020 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.024819 |
| 1642777200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.024779 |
| 1642777260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.024738 |
| 1642777320 | $0.02 | $0.02 | $0.02 | $0.02 | 25 | $0.024432 |
| 1642777380 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.024395 |
| 1642777500 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.02407 |
| 1642777620 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.023965 |
| 1642778040 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.023759 |
| 1642778100 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.023559 |
| 1642778220 | $0.01 | $0.01 | $0.01 | $0.01 | 36 | $0.022472 |
| 1642778280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.022444 |
| 1642778340 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.022416 |
| 1642778640 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.022307 |
| 1642778700 | $0.01 | $0.02 | $0.01 | $0.02 | 9 | $0.022112 |
| 1642779420 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.021856 |
| 1642779480 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.021781 |
| 1642779660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021757 |
| 1642779900 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021732 |
| 1642780320 | $0.02 | $0.02 | $0.01 | $0.01 | 11 | $0.021673 |
| 1642781160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021649 |
| 1642781460 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.021578 |
| 1642782060 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.021595 |
| 1642782540 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.021592 |
| 1642782660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021569 |
| 1642782840 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.021523 |
| 1642782900 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.021431 |
| 1642783020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021408 |
| 1642783440 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021386 |
| 1642783500 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.02138 |
| 1642783560 | $0.01 | $0.01 | $0.01 | $0.01 | 150 | $0.018782 |
| 1642783740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018768 |
| 1642783920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018755 |
| 1642784580 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.018744 |
| 1642784700 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.018717 |
| 1642784760 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.018678 |
| 1642785180 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.018652 |
| 1642787520 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.018669 |
| 1642787640 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018656 |
| 1642789080 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018643 |
| 1642790040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01863 |
| 1642790400 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018618 |
| 1642790820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018605 |
| 1642791180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018592 |
| 1642792200 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.018554 |
| 1642792560 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.018516 |
| 1642794900 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.018525 |
| 1642795380 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.018488 |
| 1642797120 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.01849 |