LCID14Jan22C50.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID14Jan22C50.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641825000$0.22$0.22$0.17$0.2132$0.205625
1641825060$0.23$0.24$0.21$0.2134$0.215757
1641825120$0.21$0.25$0.21$0.259$0.216
1641825180$0.25$0.28$0.24$0.2447$0.232868
1641825240$0.24$0.24$0.23$0.239$0.233129
1641825300$0.24$0.26$0.24$0.25126$0.238793
1641825360$0.24$0.24$0.23$0.2369$0.238773
1641825420$0.24$0.28$0.24$0.27141$0.24092
1641825480$0.28$0.37$0.28$0.37134$0.257054
1641825540$0.37$0.40$0.37$0.40155$0.284563
1641825600$0.40$0.50$0.40$0.5071$0.301402
1641825660$0.49$0.60$0.49$0.53153$0.339367
1641825720$0.53$0.57$0.48$0.48428$0.40307
1641825780$0.48$0.49$0.41$0.42152$0.409051
1641825840$0.43$0.43$0.41$0.4162$0.409445
1641825900$0.42$0.42$0.36$0.3678$0.408511
1641825960$0.36$0.37$0.31$0.3172$0.405462
1641826020$0.31$0.31$0.30$0.3023$0.404222
1641826080$0.30$0.31$0.30$0.3117$0.403322
1641826140$0.31$0.32$0.29$0.3221$0.402204
1641826200$0.34$0.36$0.34$0.3640$0.400917
1641826260$0.37$0.41$0.37$0.41115$0.401192
1641826320$0.41$0.41$0.36$0.3864$0.400813
1641826380$0.36$0.37$0.35$0.3626$0.400303
1641826440$0.36$0.36$0.32$0.3225$0.399676
1641826500$0.30$0.30$0.24$0.2517$0.398636
1641826560$0.24$0.24$0.20$0.2019$0.397007
1641826620$0.21$0.23$0.21$0.2126$0.3949
1641826680$0.20$0.22$0.20$0.208$0.394224
1641826740$0.19$0.19$0.19$0.197$0.393568
1641826800$0.16$0.17$0.16$0.1733$0.39023
1641826860$0.16$0.16$0.16$0.163$0.389918
1641826920$0.16$0.16$0.15$0.1565$0.383095
1641826980$0.14$0.14$0.13$0.1369$0.37577
1641827040$0.12$0.13$0.12$0.1335$0.372109
1641827100$0.13$0.13$0.13$0.1330$0.369101
1641827160$0.13$0.14$0.13$0.148$0.368328
1641827220$0.14$0.14$0.14$0.1421$0.366366
1641827280$0.14$0.14$0.13$0.14210$0.348311
1641827340$0.14$0.16$0.14$0.1623$0.346611
1641827400$0.16$0.16$0.15$0.1510$0.345887
1641827460$0.15$0.15$0.15$0.1565$0.34126
1641827520$0.14$0.14$0.14$0.141$0.341187
1641827640$0.15$0.15$0.14$0.1423$0.339531
1641827700$0.15$0.16$0.15$0.1630$0.33754
1641827760$0.17$0.17$0.17$0.1714$0.336709
1641827820$0.18$0.21$0.18$0.2026$0.335375
1641827940$0.22$0.23$0.22$0.2218$0.334657
1641828000$0.23$0.26$0.23$0.26132$0.330223
1641828060$0.26$0.27$0.26$0.273$0.33016
1641828120$0.29$0.30$0.29$0.29105$0.32913
1641828180$0.27$0.29$0.27$0.293$0.329079
1641828240$0.28$0.30$0.28$0.2911$0.328957
1641828300$0.31$0.38$0.31$0.38610$0.331612
1641828360$0.40$0.42$0.38$0.4146$0.332477
1641828420$0.40$0.40$0.35$0.38159$0.333524
1641828480$0.34$0.36$0.34$0.36326$0.335275
1641828540$0.36$0.37$0.35$0.3552$0.33555
1641828600$0.36$0.36$0.29$0.3125$0.335539
1641828660$0.32$0.32$0.30$0.319$0.335477
1641828720$0.31$0.31$0.31$0.3153$0.33517
1641828780$0.31$0.31$0.30$0.3010$0.335093
1641828840$0.29$0.30$0.29$0.3013$0.334962
1641828900$0.29$0.30$0.29$0.2912$0.334843
1641828960$0.29$0.29$0.24$0.2427$0.334331
1641829020$0.26$0.26$0.24$0.249$0.334155
1641829080$0.25$0.25$0.23$0.2591$0.332471
1641829140$0.23$0.24$0.23$0.2459$0.331164
1641829200$0.24$0.24$0.24$0.241$0.331123
1641829260$0.23$0.23$0.22$0.223$0.331077
1641829320$0.23$0.23$0.23$0.232$0.331033
1641829380$0.23$0.23$0.22$0.2310$0.330813
1641829440$0.22$0.24$0.22$0.23438$0.322128
1641829500$0.24$0.24$0.23$0.23227$0.318556
1641829560$0.24$0.24$0.24$0.2472$0.317503
1641829620$0.25$0.25$0.23$0.24107$0.315928
1641829680$0.23$0.23$0.21$0.22109$0.314033
1641829740$0.22$0.22$0.18$0.18277$0.308141
1641829800$0.18$0.19$0.18$0.197$0.307997
1641829860$0.18$0.19$0.18$0.1910$0.307793
1641829920$0.18$0.19$0.17$0.17106$0.305372
1641829980$0.18$0.19$0.17$0.1916$0.305051
1641830040$0.19$0.19$0.19$0.1913$0.304803
1641830100$0.20$0.20$0.19$0.196$0.304693
1641830160$0.19$0.20$0.19$0.203$0.304638
1641830220$0.20$0.20$0.20$0.2016$0.304361
1641830280$0.19$0.20$0.19$0.2011$0.304169
1641830340$0.22$0.23$0.22$0.2347$0.303554
1641830400$0.23$0.23$0.21$0.2345$0.303012
1641830460$0.23$0.25$0.23$0.25125$0.301773
1641830520$0.25$0.25$0.25$0.257$0.301696
1641830580$0.24$0.25$0.23$0.2316$0.301557
1641830640$0.25$0.26$0.24$0.2516$0.301426
1641830700$0.25$0.25$0.25$0.251$0.301418
1641830760$0.26$0.26$0.26$0.2610$0.301352
1641830880$0.23$0.24$0.23$0.242$0.301331
1641830940$0.24$0.24$0.24$0.243$0.301302
1641831000$0.25$0.25$0.24$0.244$0.301267
1641831060$0.25$0.26$0.25$0.2652$0.300923
1641831120$0.26$0.27$0.26$0.2710$0.300868
1641831180$0.28$0.28$0.28$0.285$0.300852
1641831240$0.28$0.29$0.28$0.2861$0.300661
1641831300$0.29$0.29$0.28$0.2837$0.300546
1641831360$0.28$0.29$0.27$0.2960$0.300386
1641831420$0.29$0.30$0.29$0.3066$0.300314
1641831480$0.30$0.31$0.30$0.3116$0.300333
1641831540$0.32$0.32$0.31$0.3228$0.300411
1641831600$0.31$0.32$0.31$0.3226$0.300475
1641831660$0.31$0.32$0.31$0.3216$0.300515
1641831720$0.31$0.32$0.31$0.326$0.300528
1641831780$0.32$0.34$0.32$0.3417$0.300592
1641831840$0.34$0.38$0.34$0.3872$0.301171
1641831900$0.38$0.38$0.37$0.3762$0.301798
1641831960$0.38$0.40$0.37$0.4070$0.302616
1641832020$0.39$0.42$0.39$0.4074$0.30357
1641832080$0.42$0.45$0.41$0.4341$0.30428
1641832140$0.42$0.44$0.42$0.43118$0.306296
1641832200$0.44$0.44$0.38$0.38235$0.308939
1641832260$0.38$0.38$0.33$0.3438$0.309104
1641832320$0.33$0.33$0.33$0.3344$0.309227
1641832380$0.36$0.36$0.35$0.3518$0.309332
1641832440$0.37$0.41$0.36$0.41290$0.312156
1641832500$0.42$0.43$0.38$0.3880$0.313152
1641832560$0.39$0.39$0.36$0.36114$0.314236
1641832620$0.37$0.38$0.36$0.3713$0.314333
1641832680$0.38$0.40$0.37$0.3933$0.314612
1641832740$0.38$0.38$0.37$0.3721$0.314772
1641832800$0.36$0.36$0.31$0.3148$0.314935
1641832860$0.32$0.33$0.31$0.3227$0.314948
1641832920$0.32$0.33$0.30$0.3331$0.314964
1641832980$0.32$0.32$0.31$0.318$0.31496
1641833040$0.32$0.33$0.32$0.335$0.314965
1641833100$0.34$0.37$0.34$0.3713$0.315028
1641833160$0.36$0.37$0.36$0.3666$0.315395
1641833220$0.38$0.38$0.36$0.3617$0.31549
1641833280$0.36$0.37$0.34$0.34103$0.315799
1641833340$0.34$0.36$0.33$0.36304$0.316405
1641833400$0.34$0.34$0.34$0.3422$0.316465
1641833460$0.35$0.35$0.32$0.3246$0.316521
1641833520$0.33$0.33$0.33$0.331$0.316522
1641833580$0.36$0.37$0.35$0.368$0.316563
1641833640$0.36$0.37$0.36$0.3759$0.316886
1641833700$0.37$0.37$0.36$0.3610$0.316943
1641833760$0.36$0.36$0.34$0.3413$0.316989
1641833820$0.35$0.35$0.35$0.356$0.317012
1641833880$0.35$0.35$0.34$0.355$0.317027
1641833940$0.36$0.36$0.35$0.36106$0.317436
1641834000$0.37$0.37$0.35$0.3716$0.317516
1641834060$0.36$0.36$0.36$0.3627$0.317643
1641834120$0.35$0.35$0.32$0.3213$0.317662
1641834180$0.32$0.32$0.29$0.3029$0.31762
1641834240$0.28$0.28$0.26$0.2619$0.317506
1641834300$0.25$0.25$0.24$0.2413$0.317398
1641834360$0.23$0.23$0.21$0.2111$0.31728
1641834420$0.22$0.22$0.21$0.2111$0.317151
1641834480$0.21$0.22$0.21$0.228$0.317058
1641834540$0.21$0.21$0.20$0.2016$0.316857
1641834600$0.19$0.19$0.18$0.1813$0.316673
1641834660$0.21$0.21$0.21$0.212$0.316649
1641834720$0.20$0.20$0.20$0.201$0.316637
1641834840$0.21$0.21$0.21$0.215$0.316578
1641834900$0.21$0.21$0.21$0.217$0.316497
1641834960$0.21$0.21$0.21$0.212$0.316473
1641835020$0.21$0.21$0.21$0.2117$0.316276
1641835080$0.21$0.21$0.20$0.2037$0.315819
1641835140$0.19$0.19$0.17$0.1728$0.315433
1641835200$0.18$0.18$0.16$0.16135$0.31328
1641835380$0.18$0.18$0.18$0.1825$0.312925
1641835440$0.18$0.18$0.18$0.1828$0.31253
1641835500$0.17$0.18$0.17$0.1812$0.31235
1641835620$0.18$0.19$0.18$0.19101$0.31105
1641835740$0.20$0.20$0.20$0.203$0.311015
1641835800$0.19$0.19$0.19$0.199$0.310901
1641835860$0.19$0.19$0.19$0.1910$0.310775
1641835920$0.18$0.18$0.18$0.1834$0.31031
1641835980$0.18$0.18$0.17$0.1889$0.30909
1641836040$0.17$0.17$0.17$0.1722$0.308774
1641836100$0.19$0.19$0.19$0.191$0.308762
1641836220$0.18$0.18$0.18$0.183$0.308722
1641836280$0.18$0.18$0.18$0.182$0.308695
1641836340$0.17$0.17$0.17$0.172$0.308667
1641836400$0.17$0.17$0.17$0.176$0.308581
1641836460$0.18$0.18$0.17$0.1836$0.308101
1641836520$0.19$0.19$0.19$0.191$0.308089
1641836580$0.18$0.19$0.17$0.19361$0.303229
1641836700$0.18$0.18$0.18$0.187$0.303143
1641836760$0.19$0.20$0.19$0.205$0.303088
1641836820$0.19$0.20$0.19$0.2021$0.302855
1641836880$0.20$0.20$0.20$0.206$0.302794
1641836940$0.20$0.21$0.19$0.196$0.302733
1641837000$0.20$0.20$0.19$0.1986$0.301789
1641837120$0.20$0.23$0.20$0.23501$0.29837
1641837180$0.24$0.24$0.23$0.2432$0.298195
1641837240$0.24$0.24$0.23$0.2317$0.298097
1641837300$0.23$0.23$0.23$0.233$0.298078
1641837360$0.24$0.24$0.24$0.241$0.298073
1641837420$0.23$0.23$0.23$0.238$0.298022
1641837480$0.23$0.23$0.21$0.22641$0.29359
1641837540$0.23$0.23$0.22$0.238$0.293541
1641837600$0.21$0.21$0.21$0.211$0.293534
1641837660$0.22$0.23$0.22$0.2347$0.293273
1641837720$0.22$0.22$0.21$0.2110$0.293209
1641837780$0.20$0.20$0.19$0.1922$0.293029
1641837900$0.20$0.20$0.20$0.202$0.293013
1641837960$0.20$0.20$0.20$0.209$0.29294
1641838080$0.18$0.18$0.18$0.183$0.292911
1641838140$0.19$0.19$0.19$0.192$0.292893
1641838200$0.19$0.19$0.19$0.194$0.292857
1641838260$0.20$0.20$0.19$0.196$0.292805
1641838380$0.20$0.20$0.20$0.201$0.292797
1641838440$0.20$0.20$0.20$0.201$0.292789
1641838560$0.19$0.19$0.18$0.184$0.292752
1641838800$0.20$0.21$0.20$0.2125$0.292564
1641838860$0.21$0.21$0.19$0.2012$0.292476
1641838920$0.19$0.19$0.19$0.191$0.292467
1641838980$0.20$0.20$0.20$0.2035$0.292189
1641839100$0.19$0.19$0.19$0.191$0.29218
1641839160$0.20$0.20$0.20$0.201$0.292172
1641839220$0.21$0.21$0.21$0.211$0.292165
1641839280$0.20$0.20$0.20$0.201$0.292157
1641839340$0.20$0.20$0.20$0.205$0.292118
1641839460$0.21$0.21$0.21$0.211$0.292111
1641839520$0.21$0.21$0.21$0.214$0.292083
1641839580$0.21$0.21$0.20$0.207$0.292032
1641839880$0.20$0.20$0.20$0.201$0.292025
1641839940$0.18$0.18$0.18$0.1823$0.291804
1641840000$0.18$0.20$0.18$0.203$0.291778
1641840180$0.20$0.20$0.20$0.201$0.29177
1641840360$0.18$0.18$0.18$0.182$0.291751
1641840540$0.19$0.19$0.19$0.194$0.291716
1641840600$0.20$0.20$0.20$0.204$0.291685
1641840720$0.20$0.21$0.20$0.2156$0.291248
1641840840$0.21$0.21$0.21$0.21121$0.29042
1641840900$0.21$0.21$0.20$0.20122$0.289599
1641840960$0.21$0.21$0.21$0.211$0.289593
1641841020$0.20$0.20$0.20$0.201$0.289585
1641841080$0.20$0.20$0.20$0.2012$0.289496
1641841200$0.19$0.19$0.19$0.191$0.289487
1641841260$0.20$0.20$0.20$0.201$0.28948
1641841440$0.21$0.24$0.21$0.23847$0.285345
1641841500$0.23$0.24$0.23$0.24238$0.284438
1641841560$0.24$0.24$0.23$0.24112$0.284039
1641841620$0.23$0.25$0.23$0.2522$0.28396
1641841680$0.25$0.25$0.24$0.2426$0.283881
1641841740$0.25$0.25$0.24$0.2413$0.283841
1641841800$0.24$0.25$0.24$0.25103$0.283505
1641841860$0.25$0.25$0.23$0.2436$0.283386
1641841980$0.24$0.24$0.24$0.247$0.283363
1641842040$0.24$0.25$0.24$0.252$0.283358
1641842100$0.23$0.24$0.23$0.2411$0.283321
1641842160$0.25$0.25$0.25$0.2510$0.283297
1641842220$0.25$0.25$0.25$0.252$0.283292
1641842280$0.25$0.25$0.24$0.2425$0.283216
1641842340$0.24$0.24$0.24$0.2424$0.283139
1641842400$0.25$0.25$0.25$0.255$0.283126
1641842460$0.25$0.25$0.25$0.258$0.283107
1641842520$0.25$0.25$0.24$0.246$0.283091
1641842580$0.24$0.25$0.23$0.2391$0.282813
1641842640$0.23$0.24$0.22$0.2326$0.282718
1641842700$0.23$0.23$0.22$0.2270$0.282418
1641842760$0.20$0.20$0.20$0.2011$0.282352
1641842820$0.21$0.21$0.20$0.2114$0.282271
1641842880$0.21$0.21$0.21$0.211$0.282266
1641843000$0.22$0.22$0.22$0.221$0.282262
1641843060$0.22$0.23$0.22$0.2212$0.282212
1641843120$0.20$0.21$0.20$0.204$0.282189
1641843180$0.20$0.21$0.20$0.20108$0.281552
1641843240$0.21$0.21$0.21$0.2118$0.281459
1641843300$0.21$0.21$0.21$0.215$0.281433
1641843360$0.21$0.21$0.21$0.211$0.281428
1641843420$0.21$0.21$0.20$0.2018$0.281323
1641843480$0.19$0.20$0.18$0.186$0.281282
1641843540$0.18$0.19$0.18$0.184$0.281254
1641843600$0.19$0.19$0.18$0.1916$0.281146
1641843660$0.18$0.18$0.18$0.183$0.281124
1641843720$0.17$0.18$0.17$0.178$0.281063
1641843780$0.17$0.18$0.17$0.1711$0.28098
1641843840$0.17$0.17$0.16$0.1621$0.280809
1641843900$0.15$0.16$0.14$0.1420$0.280618
1641843960$0.14$0.14$0.13$0.1425$0.280362
1641844020$0.15$0.15$0.14$0.145$0.280314
1641844140$0.14$0.14$0.13$0.137$0.280243
1641844200$0.13$0.14$0.13$0.143$0.280211
1641844260$0.13$0.13$0.13$0.1322$0.279976
1641844320$0.13$0.13$0.11$0.11174$0.278021
1641844380$0.12$0.12$0.11$0.12134$0.276542
1641844440$0.12$0.12$0.11$0.1143$0.27607
1641844500$0.11$0.11$0.11$0.1111$0.275944
1641844560$0.10$0.11$0.10$0.1111$0.27581
1641844620$0.11$0.11$0.11$0.1116$0.275626
1641844680$0.11$0.11$0.11$0.115$0.275569
1641844740$0.11$0.11$0.11$0.1111$0.275442
1641844800$0.11$0.12$0.11$0.1241$0.274982
1641844860$0.12$0.12$0.12$0.128$0.274896
1641844920$0.12$0.12$0.12$0.12100$0.273834
1641844980$0.12$0.12$0.11$0.1243$0.273375
1641845040$0.12$0.12$0.12$0.1230$0.273061
1641845100$0.11$0.11$0.10$0.1117$0.272872
1641845160$0.10$0.11$0.10$0.10124$0.271432
1641845220$0.10$0.11$0.10$0.11112$0.270151
1641845280$0.11$0.11$0.11$0.1151$0.269605
1641845340$0.11$0.11$0.10$0.1045$0.269125
1641845400$0.11$0.11$0.11$0.1125$0.268861
1641845460$0.11$0.11$0.11$0.1111$0.268745
1641845520$0.11$0.12$0.11$0.123$0.268714
1641845580$0.12$0.12$0.11$0.119$0.268621
1641845640$0.11$0.11$0.11$0.111$0.268611
1641845700$0.12$0.12$0.12$0.128$0.268532
1641845760$0.11$0.12$0.11$0.123$0.268501
1641845820$0.12$0.12$0.12$0.122$0.268481
1641845880$0.12$0.13$0.12$0.134$0.268443
1641845940$0.13$0.13$0.12$0.12101$0.267457
1641846000$0.12$0.13$0.12$0.129$0.267371
1641846060$0.12$0.13$0.12$0.139$0.267287
1641846120$0.13$0.13$0.12$0.122$0.267268
1641846180$0.12$0.12$0.12$0.126$0.26721
1641846240$0.13$0.13$0.13$0.135$0.267165
1641846360$0.12$0.12$0.12$0.1269$0.2665
1641846480$0.12$0.12$0.12$0.125$0.266452
1641846600$0.12$0.12$0.12$0.1212$0.266337
1641846720$0.12$0.12$0.12$0.121$0.266328
1641846840$0.12$0.12$0.11$0.119$0.266239
1641847080$0.11$0.11$0.11$0.111$0.266229
1641847140$0.11$0.11$0.11$0.111$0.266219
1641847260$0.11$0.12$0.11$0.127$0.26615
1641847380$0.12$0.12$0.12$0.121$0.266141
1641847440$0.12$0.12$0.12$0.1234$0.265817
1641847500$0.12$0.12$0.12$0.121$0.265808
1641847560$0.13$0.13$0.12$0.1212$0.2657
1641847620$0.13$0.13$0.13$0.1316$0.265558
1641847680$0.13$0.14$0.13$0.1419$0.265397
1641847740$0.14$0.14$0.14$0.141$0.265389
1641847800$0.15$0.15$0.14$0.1422$0.265217
1641847860$0.14$0.14$0.14$0.1426$0.265006
1641847920$0.14$0.14$0.13$0.1421$0.264835
1641847980$0.14$0.15$0.14$0.151,104$0.257094
1641848040$0.15$0.15$0.15$0.154$0.257068
1641848100$0.15$0.15$0.15$0.154$0.257042
1641848160$0.15$0.15$0.14$0.1554$0.256693
1641848220$0.15$0.15$0.14$0.14108$0.255942
1641848280$0.15$0.15$0.14$0.1564$0.255538
1641848340$0.15$0.15$0.13$0.1457$0.255148