NDX17Sep21C15600.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 16, 2021.

  1. NASDAQI
  2. >
  3. NDX.IN
  4. >
  5. Option Chain
  6. >
  7. NDX17Sep21C15600.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631799000$4.07$4.07$4.07$4.071$4.07
1631799120$4.45$4.45$4.45$4.452$4.323333
1631799420$6.30$6.30$6.12$6.122$5.078
1631799480$6.54$6.54$6.54$6.541$5.321666
1631799660$4.90$4.90$4.90$4.901$5.261428
1631799960$4.00$4.10$4.00$4.106$4.717692
1631800080$4.15$4.15$4.15$4.151$4.677142
1631800200$4.00$4.00$4.00$4.001$4.632
1631800260$3.57$3.57$3.57$3.571$4.565625
1631800320$3.36$3.36$3.36$3.361$4.494705
1631800380$3.30$3.30$3.30$3.302$4.368947
1631800740$3.42$3.42$3.38$3.386$4.1332
1631801040$2.90$2.90$2.90$2.901$4.085769
1631801160$2.99$2.99$2.99$2.9910$3.781388
1631801280$2.99$3.20$2.99$3.202$3.745263
1631801400$3.50$3.50$3.50$3.501$3.738974
1631801460$3.00$3.00$3.00$3.001$3.7205
1631801640$2.75$2.75$2.75$2.755$3.612666
1631802540$2.82$2.82$2.82$2.8210$3.468545
1631804040$2.48$2.48$2.48$2.4810$3.316461
1631804100$2.52$2.52$2.52$2.521$3.304393
1631804760$2.36$2.36$2.36$2.362$3.276617
1631804880$2.42$2.42$2.42$2.421$3.264202
1631805060$2.67$2.67$2.67$2.675$3.224054
1631805300$2.28$2.28$2.28$2.281$3.211466
1631805600$2.00$2.00$2.00$2.002$3.18
1631805840$2.20$2.20$2.20$2.203$3.14325
1631806260$1.49$1.49$1.49$1.492$3.102926
1631806740$1.40$1.40$1.40$1.401$3.082409
1631806920$1.55$1.55$1.55$1.552$3.046352
1631807100$1.42$1.42$1.42$1.4220$2.736571
1631807220$1.54$1.54$1.54$1.5410$2.632521
1631807880$1.58$1.58$1.20$1.204$2.593949
1631807940$1.28$1.28$1.28$1.2820$2.404892
1631808120$1.45$1.45$1.45$1.452$2.391347
1631808300$1.74$1.74$1.74$1.741$2.38676
1631810640$2.05$2.10$2.05$2.102$2.38243
1631814240$1.69$1.69$1.69$1.691$2.377655
1631814420$1.47$1.47$1.45$1.453$2.358986
1631814540$1.82$1.82$1.82$1.8210$2.324873
1631814720$2.30$2.30$2.30$2.302$2.324562
1631814840$2.35$2.35$2.35$2.351$2.32472
1631815440$2.50$2.50$2.50$2.501$2.325802
1631815800$2.80$3.00$2.80$3.003$2.336848
1631815860$3.00$3.00$3.00$3.0011$2.378295
1631817240$2.81$2.81$2.81$2.812$2.383146
1631817300$2.92$2.92$2.92$2.921$2.386145
1631817480$2.58$2.58$2.58$2.5810$2.396402
1631818080$2.25$2.25$2.25$2.2510$2.389045
1631818320$2.49$2.49$2.49$2.491$2.38955
1631818440$2.67$2.67$2.67$2.671$2.390945
1631818620$2.99$2.99$2.99$2.991$2.39391
1631818920$3.90$3.90$3.90$3.903$2.415951
1631819220$4.57$4.57$4.57$4.571$2.426407
1631819280$4.90$4.90$4.90$4.902$2.450192
1631819460$6.56$6.68$6.56$6.682$2.489904
1631819520$6.53$6.53$6.53$6.531$2.509052
1631819580$6.70$6.70$6.20$6.204$2.580046
1631819700$6.64$6.64$6.64$6.641$2.598842
1631819760$5.20$5.20$5.20$5.201$2.610829
1631819820$4.55$4.55$4.55$4.553$2.637272
1631820180$4.75$4.75$4.75$4.751$2.646832
1631820720$4.22$4.30$4.15$4.3036$2.875175
1631821200$5.09$5.09$5.09$5.092$2.892277
1631821620$5.38$5.38$5.38$5.381$2.901846
1631821740$4.74$4.74$4.74$4.741$2.908888
1631821860$4.64$4.86$4.64$4.868$2.961263
1631822100$4.37$4.37$4.37$4.371$2.966481
1631822160$4.32$4.32$4.29$4.295$2.990654
1631822340$4.49$4.78$4.47$4.4711$3.053321