NDX17Sep21C15550.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 16, 2021.

  1. NASDAQI
  2. >
  3. NDX.IN
  4. >
  5. Option Chain
  6. >
  7. NDX17Sep21C15550.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631799060$9.62$9.62$9.62$9.621$9.62
1631799300$15.42$15.42$15.42$15.421$12.52
1631800080$8.69$8.69$8.69$8.692$10.605
1631800560$6.85$6.85$6.85$6.852$9.353333
1631801460$6.20$6.20$6.20$6.201$8.902857
1631801520$6.20$6.20$6.20$6.201$8.565
1631801880$5.30$5.30$5.30$5.305$7.30923
1631802240$6.50$6.50$6.50$6.505$7.084444
1631802480$6.00$6.00$6.00$6.001$7.027368
1631802540$5.97$6.45$5.97$6.4511$6.655666
1631802720$6.50$6.55$6.50$6.552$6.6475
1631802780$6.20$6.23$6.20$6.2310$6.544523
1631803200$6.00$6.00$6.00$6.001$6.53186
1631803680$6.55$6.55$6.55$6.551$6.532272
1631804220$3.97$4.21$3.97$4.215$6.28551
1631804460$5.40$5.40$5.29$5.2910$6.126101
1631806320$3.79$3.79$3.79$3.791$6.087166
1631807940$3.83$3.83$3.83$3.832$6.014354
1631808180$4.15$4.15$4.15$4.152$5.956093
1631808960$4.95$4.95$4.95$4.951$5.940615
1631810040$4.30$4.30$4.30$4.302$5.891641
1631811720$4.56$4.56$4.56$4.562$5.853043
1631813040$4.25$4.25$4.25$4.251$5.830142
1631813160$4.40$4.40$4.40$4.402$5.790416
1631813400$4.40$4.40$4.40$4.401$5.771369
1631814060$3.87$3.87$3.87$3.875$5.649487
1631814480$3.90$3.90$3.90$3.903$5.584691
1631814540$3.95$3.95$3.95$3.952$5.545301
1631814660$5.15$5.15$5.15$5.151$5.540595
1631814960$7.52$7.52$7.52$7.521$5.563882
1631816100$8.55$8.55$8.55$8.551$5.598604
1631816880$7.60$7.60$7.40$7.402$5.641818
1631817060$8.25$8.25$8.25$8.251$5.671123
1631817180$8.75$8.75$8.75$8.751$5.705333
1631817300$8.75$8.75$8.75$8.751$5.738791
1631817720$7.40$7.40$7.40$7.405$5.825312
1631818320$8.20$8.20$8.20$8.201$5.849793
1631818440$9.40$9.40$9.40$9.401$5.88602
1631818500$9.40$9.40$9.40$9.401$5.921515
1631818620$10.25$10.25$10.25$10.252$6.007227
1631818860$9.97$11.53$9.97$11.533$6.136538
1631818920$11.40$11.40$11.40$11.401$6.186666
1631819160$13.12$13.62$13.12$13.623$6.383888
1631819400$20.33$20.33$20.33$20.332$6.637454
1631819460$23.70$23.70$22.00$22.006$7.476034
1631819520$22.00$22.00$22.00$22.001$7.60017
1631819640$21.85$21.85$21.85$21.855$8.18418
1631819760$21.95$21.95$21.25$21.255$8.715118
1631819820$16.67$16.67$16.67$16.671$8.777265
1631819940$16.29$16.29$16.29$16.294$9.004924
1631820000$16.55$16.55$16.55$16.551$9.061654
1631820060$16.15$16.80$15.12$15.126$9.342661
1631820120$15.37$15.37$15.37$15.373$9.47
1631820180$15.75$15.75$15.70$15.702$9.556875
1631820360$15.40$15.40$15.40$15.401$9.597172
1631820780$14.50$14.50$14.50$14.501$9.630753
1631821140$15.90$16.20$15.90$16.205$9.846291
1631821440$15.80$15.80$15.80$15.801$9.88546
1631821740$15.29$15.29$15.29$15.291$9.920784
1631822040$14.01$14.01$14.01$14.012$9.973548
1631822340$14.45$14.45$14.45$14.451$10.002243
1631823120$10.70$10.70$10.70$10.701$10.006687