SNDL4Jun21C1.50 Historical Intraday Option Prices

One-Minute OHLCV Data From June 4, 2021.

  1. NASDAQ
  2. >
  3. SNDL
  4. >
  5. Option Chain
  6. >
  7. SNDL4Jun21C1.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622813400$0.06$0.07$0.05$0.071,283$0.062542
1622813460$0.07$0.07$0.06$0.07930$0.06394
1622813520$0.06$0.07$0.06$0.06781$0.063871
1622813580$0.07$0.07$0.04$0.041,590$0.05996
1622813640$0.04$0.05$0.04$0.041,089$0.056666
1622813700$0.04$0.05$0.04$0.052,134$0.054663
1622813760$0.04$0.05$0.03$0.031,198$0.052206
1622813820$0.04$0.04$0.03$0.03887$0.050292
1622813880$0.03$0.04$0.03$0.041,694$0.047462
1622813940$0.04$0.04$0.03$0.04792$0.046433
1622814000$0.03$0.04$0.03$0.03904$0.045434
1622814060$0.03$0.04$0.03$0.03336$0.045178
1622814120$0.03$0.04$0.03$0.03283$0.044881
1622814180$0.04$0.04$0.03$0.03457$0.044499
1622814240$0.03$0.04$0.03$0.03810$0.043798
1622814300$0.03$0.03$0.02$0.02307$0.043497
1622814360$0.02$0.03$0.02$0.02357$0.043007
1622814420$0.03$0.03$0.02$0.021,468$0.041812
1622814480$0.03$0.03$0.02$0.02407$0.041354
1622814540$0.03$0.03$0.02$0.022,607$0.038692
1622814600$0.02$0.03$0.02$0.02351$0.038457
1622814660$0.02$0.03$0.02$0.03755$0.037865
1622814720$0.02$0.03$0.02$0.02187$0.037727
1622814780$0.02$0.03$0.02$0.03223$0.037555
1622814840$0.03$0.03$0.02$0.02246$0.037369
1622814900$0.02$0.03$0.01$0.02507$0.03699
1622814960$0.02$0.02$0.01$0.02195$0.03684
1622815020$0.02$0.02$0.01$0.021,005$0.035934
1622815080$0.02$0.02$0.01$0.01726$0.035249
1622815140$0.01$0.02$0.01$0.01479$0.034915
1622815200$0.02$0.02$0.01$0.02242$0.034744
1622815260$0.02$0.02$0.01$0.02525$0.034422
1622815320$0.01$0.02$0.01$0.02198$0.034307
1622815380$0.01$0.02$0.01$0.01214$0.034184
1622815440$0.02$0.02$0.01$0.0288$0.034134
1622815500$0.01$0.02$0.01$0.02301$0.033964
1622815560$0.02$0.02$0.01$0.0146$0.033939
1622815620$0.02$0.02$0.01$0.0255$0.033908
1622815680$0.01$0.02$0.01$0.0145$0.033875
1622815740$0.01$0.02$0.01$0.01211$0.03369
1622815800$0.02$0.02$0.01$0.01389$0.033382
1622815860$0.01$0.02$0.01$0.01411$0.033069
1622815920$0.02$0.02$0.01$0.01795$0.032505
1622815980$0.01$0.02$0.01$0.02171$0.032374
1622816040$0.01$0.02$0.01$0.02631$0.032079
1622816100$0.02$0.02$0.01$0.01340$0.031847
1622816160$0.01$0.02$0.01$0.02670$0.031407
1622816220$0.01$0.02$0.01$0.02128$0.031329
1622816280$0.01$0.02$0.01$0.01145$0.031261
1622816340$0.02$0.02$0.01$0.02193$0.031161
1622816400$0.01$0.02$0.01$0.0181$0.03111
1622816460$0.02$0.02$0.01$0.02292$0.030984
1622816520$0.01$0.02$0.01$0.01215$0.030873
1622816580$0.01$0.02$0.01$0.02298$0.030684
1622816640$0.01$0.02$0.01$0.02221$0.030574
1622816700$0.02$0.02$0.01$0.0124$0.030563
1622816760$0.02$0.02$0.01$0.0175$0.030517
1622816820$0.01$0.02$0.01$0.0158$0.030489
1622816880$0.02$0.02$0.01$0.0295$0.030441
1622816940$0.02$0.02$0.01$0.01177$0.030343
1622817000$0.01$0.02$0.01$0.0159$0.03031
1622817060$0.02$0.02$0.01$0.0265$0.030286
1622817120$0.02$0.02$0.01$0.0175$0.030253
1622817180$0.01$0.01$0.01$0.015$0.03025
1622817240$0.01$0.02$0.01$0.02123$0.030176
1622817300$0.01$0.02$0.01$0.0293$0.03013
1622817360$0.02$0.02$0.01$0.0180$0.030085
1622817420$0.01$0.02$0.01$0.01205$0.029969
1622817480$0.01$0.02$0.01$0.0126$0.029957
1622817540$0.01$0.02$0.01$0.0127$0.029946
1622817600$0.01$0.02$0.01$0.0184$0.029919
1622817660$0.02$0.02$0.01$0.0129$0.029906
1622817720$0.02$0.02$0.01$0.0217$0.0299
1622817780$0.01$0.02$0.01$0.02275$0.029742
1622817840$0.01$0.02$0.01$0.0144$0.029722
1622817900$0.01$0.02$0.01$0.01107$0.029659
1622817960$0.01$0.01$0.01$0.0159$0.029625
1622818020$0.01$0.02$0.01$0.01115$0.029562
1622818080$0.01$0.02$0.01$0.0193$0.029509
1622818140$0.02$0.02$0.01$0.0171$0.029471
1622818200$0.01$0.02$0.01$0.02129$0.0294
1622818260$0.02$0.02$0.01$0.01364$0.029196
1622818320$0.01$0.02$0.01$0.0228$0.029181
1622818380$0.02$0.02$0.01$0.016$0.029178
1622818440$0.02$0.02$0.01$0.0122$0.029166
1622818500$0.02$0.02$0.01$0.0260$0.029134
1622818560$0.01$0.01$0.01$0.0121$0.029122
1622818620$0.01$0.02$0.01$0.0187$0.029092
1622818680$0.01$0.02$0.01$0.01186$0.028993
1622818740$0.01$0.02$0.01$0.01410$0.028773
1622818800$0.02$0.02$0.01$0.0175$0.028734
1622818860$0.01$0.02$0.01$0.0113$0.028729
1622818920$0.01$0.01$0.01$0.01200$0.028623
1622818980$0.01$0.01$0.01$0.01530$0.02835
1622819040$0.01$0.01$0.01$0.0125$0.028337
1622819100$0.01$0.01$0.01$0.01187$0.028243
1622819160$0.01$0.01$0.01$0.011$0.028242
1622819220$0.01$0.01$0.01$0.011$0.028242
1622819280$0.01$0.01$0.01$0.01918$0.027792
1622819340$0.01$0.01$0.01$0.011,010$0.027322
1622819400$0.01$0.01$0.01$0.01204$0.02723
1622819460$0.01$0.01$0.01$0.0136$0.027214
1622819520$0.01$0.01$0.01$0.0111$0.027209
1622819700$0.01$0.01$0.01$0.0140$0.027191
1622819760$0.01$0.01$0.01$0.014$0.02719
1622819820$0.01$0.01$0.01$0.012$0.027189
1622819880$0.01$0.01$0.01$0.012$0.027188
1622819940$0.01$0.01$0.01$0.01112$0.027138
1622820000$0.01$0.01$0.01$0.012$0.027137
1622820060$0.01$0.01$0.01$0.01236$0.027033
1622820180$0.01$0.01$0.01$0.0163$0.027006
1622820240$0.01$0.01$0.01$0.01191$0.026923
1622820300$0.01$0.01$0.01$0.01163$0.026852
1622820360$0.01$0.01$0.01$0.01185$0.026774
1622820420$0.01$0.01$0.01$0.015$0.026771
1622820480$0.01$0.01$0.01$0.015$0.026769
1622820540$0.01$0.01$0.01$0.0111$0.026765
1622820600$0.01$0.01$0.01$0.01158$0.026698
1622820660$0.01$0.01$0.01$0.01149$0.026635
1622820720$0.01$0.01$0.01$0.01257$0.026529
1622820780$0.01$0.01$0.01$0.0134$0.026515
1622820840$0.01$0.01$0.01$0.01582$0.026279
1622820900$0.01$0.01$0.01$0.01121$0.02623
1622820960$0.01$0.01$0.01$0.01380$0.026081
1622821020$0.01$0.01$0.01$0.0141$0.026065
1622821080$0.01$0.01$0.01$0.0117$0.026058
1622821140$0.01$0.01$0.01$0.01504$0.025864
1622821200$0.01$0.01$0.01$0.014$0.025863
1622821260$0.01$0.01$0.01$0.0165$0.025838
1622821320$0.01$0.01$0.01$0.01132$0.025788
1622821380$0.01$0.01$0.01$0.01198$0.025714
1622821440$0.01$0.01$0.01$0.0155$0.025694
1622821500$0.01$0.01$0.01$0.017$0.025691
1622821620$0.01$0.01$0.01$0.015$0.025689
1622821680$0.01$0.01$0.01$0.01105$0.02565
1622821800$0.01$0.01$0.01$0.0137$0.025637
1622821860$0.01$0.01$0.01$0.012$0.025636
1622821920$0.01$0.01$0.01$0.011$0.025635
1622821980$0.01$0.01$0.01$0.0112$0.025631
1622822040$0.01$0.01$0.01$0.01364$0.025498
1622822100$0.01$0.01$0.01$0.01414$0.025349
1622822160$0.01$0.01$0.01$0.0111$0.025345
1622822280$0.01$0.01$0.01$0.0133$0.025334
1622822340$0.01$0.01$0.01$0.0147$0.025317
1622822460$0.01$0.01$0.01$0.0125$0.025308
1622822520$0.01$0.01$0.01$0.0121$0.025301
1622822640$0.01$0.01$0.01$0.01218$0.025224
1622822700$0.01$0.01$0.01$0.0120$0.025217
1622822760$0.01$0.01$0.01$0.011$0.025217
1622822820$0.01$0.01$0.01$0.018$0.025214
1622822880$0.01$0.01$0.01$0.0152$0.025196
1622823240$0.01$0.01$0.01$0.0121$0.025188
1622823300$0.01$0.01$0.01$0.01106$0.025152
1622823360$0.01$0.01$0.01$0.011$0.025151
1622823480$0.01$0.01$0.01$0.012$0.025151
1622823540$0.01$0.01$0.01$0.015$0.025149
1622823660$0.01$0.01$0.01$0.0161$0.025128
1622823720$0.01$0.01$0.01$0.014$0.025126
1622823780$0.01$0.01$0.01$0.0111$0.025123
1622823840$0.01$0.01$0.01$0.0122$0.025115
1622823960$0.01$0.01$0.01$0.0197$0.025082
1622824080$0.01$0.01$0.01$0.0131$0.025071
1622824140$0.01$0.01$0.01$0.016$0.025069
1622824200$0.01$0.01$0.01$0.016$0.025067
1622824380$0.01$0.01$0.01$0.012$0.025066
1622824440$0.01$0.01$0.01$0.011$0.025066
1622824500$0.01$0.01$0.01$0.014$0.025064
1622824560$0.01$0.01$0.01$0.0165$0.025042
1622824620$0.01$0.01$0.01$0.0119$0.025036
1622824680$0.01$0.01$0.01$0.012$0.025035
1622824800$0.01$0.01$0.01$0.012$0.025034
1622824980$0.01$0.01$0.01$0.0167$0.025012
1622825040$0.01$0.01$0.01$0.0135$0.025
1622825100$0.01$0.01$0.01$0.011$0.024999
1622825160$0.01$0.01$0.01$0.011$0.024999
1622825220$0.01$0.01$0.01$0.011$0.024999
1622825280$0.01$0.01$0.01$0.0111$0.024995
1622825340$0.01$0.01$0.01$0.0150$0.024978
1622825400$0.01$0.01$0.01$0.012$0.024977
1622825460$0.01$0.01$0.01$0.011$0.024977
1622825580$0.01$0.01$0.01$0.011$0.024977
1622825640$0.01$0.01$0.01$0.01201$0.024909
1622825820$0.01$0.01$0.01$0.014$0.024907
1622825880$0.01$0.01$0.01$0.014$0.024906
1622825940$0.01$0.01$0.01$0.011$0.024906
1622826000$0.01$0.01$0.01$0.013$0.024905
1622826120$0.01$0.01$0.01$0.0127$0.024896
1622826180$0.01$0.01$0.01$0.017$0.024893
1622826240$0.01$0.01$0.01$0.019$0.02489
1622826420$0.01$0.01$0.01$0.011$0.02489
1622826480$0.01$0.01$0.01$0.014$0.024889
1622826540$0.01$0.01$0.01$0.017$0.024886
1622826600$0.01$0.01$0.01$0.0111$0.024883
1622827200$0.01$0.01$0.01$0.0150$0.024866
1622827260$0.01$0.01$0.01$0.0124$0.024858
1622827320$0.01$0.01$0.01$0.0110$0.024855
1622827380$0.01$0.01$0.01$0.0129$0.024845
1622827440$0.01$0.01$0.01$0.014$0.024844
1622827500$0.01$0.01$0.01$0.011$0.024843
1622827740$0.01$0.01$0.01$0.01200$0.024777
1622827800$0.01$0.01$0.01$0.013$0.024776
1622827980$0.01$0.01$0.01$0.0120$0.02477
1622828040$0.01$0.01$0.01$0.0113$0.024765
1622828280$0.01$0.01$0.01$0.016$0.024763
1622828340$0.01$0.01$0.01$0.01200$0.024698
1622828400$0.01$0.01$0.01$0.018$0.024695
1622828520$0.01$0.01$0.01$0.01106$0.024661
1622828820$0.01$0.01$0.01$0.0131$0.024651
1622829000$0.01$0.01$0.01$0.01207$0.024584
1622829060$0.01$0.01$0.01$0.01100$0.024552
1622829120$0.01$0.01$0.01$0.019$0.024549
1622829300$0.01$0.01$0.01$0.015$0.024547
1622829480$0.01$0.01$0.01$0.016$0.024545
1622829660$0.01$0.01$0.01$0.0112$0.024542
1622829840$0.01$0.01$0.01$0.0141$0.024529
1622829960$0.01$0.01$0.01$0.014$0.024527
1622830140$0.01$0.01$0.01$0.018$0.024525
1622830440$0.01$0.01$0.01$0.0115$0.02452
1622830500$0.01$0.01$0.01$0.014$0.024519
1622830680$0.01$0.01$0.01$0.0110$0.024516
1622830800$0.01$0.01$0.01$0.011$0.024515
1622830920$0.01$0.01$0.01$0.012$0.024515
1622831220$0.01$0.01$0.01$0.011$0.024514
1622831280$0.01$0.01$0.01$0.012$0.024514
1622831520$0.01$0.01$0.01$0.011$0.024513
1622831640$0.01$0.01$0.01$0.013$0.024512
1622832540$0.01$0.01$0.01$0.018$0.02451
1622832600$0.01$0.01$0.01$0.014$0.024509
1622832660$0.01$0.01$0.01$0.012$0.024508
1622832780$0.01$0.01$0.01$0.015$0.024506
1622832900$0.01$0.01$0.01$0.013$0.024505
1622833020$0.01$0.01$0.01$0.011$0.024505
1622833080$0.01$0.01$0.01$0.0118$0.024499
1622833140$0.01$0.01$0.01$0.0110$0.024496
1622833200$0.01$0.01$0.01$0.0120$0.02449
1622833260$0.01$0.01$0.01$0.0113$0.024486
1622833320$0.01$0.01$0.01$0.0173$0.024463
1622833380$0.01$0.01$0.01$0.0116$0.024458
1622833440$0.01$0.01$0.01$0.0121$0.024451
1622833500$0.01$0.01$0.01$0.01100$0.024419
1622833560$0.01$0.01$0.01$0.0183$0.024393
1622834040$0.01$0.01$0.01$0.011$0.024393
1622834160$0.01$0.01$0.01$0.011$0.024393
1622834280$0.01$0.01$0.01$0.0110$0.02439
1622834580$0.01$0.01$0.01$0.0165$0.024369
1622834760$0.01$0.01$0.01$0.0110$0.024366
1622834880$0.01$0.01$0.01$0.011$0.024366
1622835000$0.01$0.01$0.01$0.0113$0.024362
1622835120$0.01$0.01$0.01$0.014$0.024361
1622835180$0.01$0.01$0.01$0.011$0.02436
1622835300$0.01$0.01$0.01$0.011$0.02436
1622835360$0.01$0.01$0.01$0.0110$0.024357
1622835420$0.01$0.01$0.01$0.0150$0.024341
1622835480$0.01$0.01$0.01$0.0120$0.024335
1622835600$0.01$0.01$0.01$0.014$0.024334
1622835720$0.01$0.01$0.01$0.012$0.024333
1622835780$0.01$0.01$0.01$0.013$0.024332
1622835840$0.01$0.01$0.01$0.013$0.024332
1622836140$0.01$0.01$0.01$0.0120$0.024325
1622836380$0.01$0.01$0.01$0.015$0.024324
1622836560$0.01$0.01$0.01$0.0110$0.024321