LCID14Jan22C50.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NASDAQ >
- LCID >
- Option Chain >
- LCID14Jan22C50.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961600 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.29 |
| 1640961720 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.285 |
| 1640961840 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.2725 |
| 1640962020 | $0.28 | $0.28 | $0.24 | $0.28 | 16 | $0.2725 |
| 1640962080 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.27375 |
| 1640962320 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.279615 |
| 1640962620 | $0.35 | $0.35 | $0.35 | $0.35 | 9 | $0.297714 |
| 1640963040 | $0.38 | $0.38 | $0.38 | $0.38 | 2 | $0.302162 |
| 1640963220 | $0.37 | $0.37 | $0.37 | $0.37 | 27 | $0.330781 |
| 1640963940 | $0.36 | $0.36 | $0.36 | $0.36 | 30 | $0.340106 |
| 1640964300 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.340421 |
| 1640965860 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.340416 |
| 1640965920 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.340206 |
| 1640965980 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.34 |
| 1640966520 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.339898 |
| 1640967840 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.340825 |
| 1640968680 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.340909 |
| 1640969640 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.34081 |
| 1640970840 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.339917 |
| 1640971260 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.33959 |
| 1640971740 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.33864 |
| 1640972160 | $0.29 | $0.29 | $0.29 | $0.29 | 30 | $0.329225 |
| 1640972940 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.32891 |
| 1640973780 | $0.27 | $0.28 | $0.27 | $0.28 | 5 | $0.327267 |
| 1640974560 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.326851 |
| 1640975520 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.325272 |
| 1640976000 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.324819 |
| 1640977080 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.32 |
| 1640978760 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.319548 |
| 1640979600 | $0.23 | $0.23 | $0.23 | $0.23 | 8 | $0.315675 |
| 1640980380 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.315215 |
| 1640980440 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.314759 |
| 1640980620 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.313421 |
| 1640981100 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.312984 |
| 1640981460 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.309353 |
| 1640981520 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.308571 |
| 1640981580 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.308186 |
| 1640982240 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.307853 |
| 1640982720 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.307378 |
| 1640982900 | $0.23 | $0.23 | $0.23 | $0.23 | 15 | $0.302126 |
| 1640983020 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.30139 |
| 1640983200 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.300132 |
| 1640983440 | $0.21 | $0.21 | $0.21 | $0.21 | 10 | $0.296329 |
| 1640983860 | $0.21 | $0.21 | $0.20 | $0.20 | 50 | $0.28108 |
| 1640984280 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.280833 |