LCID14Jan22C50.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 14, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID14Jan22C50.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642193700 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012052 |
| 1642193460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012055 |
| 1642193040 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012056 |
| 1642192920 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012062 |
| 1642192440 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.012067 |
| 1642192380 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012075 |
| 1642192320 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012079 |
| 1642191000 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01208 |
| 1642190340 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012081 |
| 1642189920 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012085 |
| 1642189260 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012089 |
| 1642188480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012094 |
| 1642188180 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012095 |
| 1642188120 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012098 |
| 1642187520 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.0121 |
| 1642187280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012101 |
| 1642187220 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012102 |
| 1642187100 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012104 |
| 1642186980 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012105 |
| 1642186920 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012108 |
| 1642186740 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012133 |
| 1642186680 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012136 |
| 1642186620 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.01214 |
| 1642186440 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012144 |
| 1642186200 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012145 |
| 1642186140 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.012151 |
| 1642185960 | $0.01 | $0.01 | $0.01 | $0.01 | 26 | $0.012161 |
| 1642185480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012194 |
| 1642184940 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012195 |
| 1642184820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012197 |
| 1642184580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012198 |
| 1642184220 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012199 |
| 1642184100 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012201 |
| 1642184040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012202 |
| 1642183800 | $0.01 | $0.05 | $0.01 | $0.05 | 20 | $0.012203 |
| 1642183740 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01211 |
| 1642183500 | $0.01 | $0.04 | $0.01 | $0.04 | 26 | $0.012111 |
| 1642183440 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.012126 |
| 1642183200 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.01213 |
| 1642182960 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012143 |
| 1642182840 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.012146 |
| 1642182300 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.012127 |
| 1642181880 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01214 |
| 1642181760 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.012141 |
| 1642181700 | $0.01 | $0.01 | $0.01 | $0.01 | 161 | $0.012029 |
| 1642181460 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.012256 |
| 1642181220 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012244 |
| 1642181100 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.01225 |
| 1642180980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012201 |
| 1642180500 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012202 |
| 1642179720 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012204 |
| 1642179660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01221 |
| 1642179060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012212 |
| 1642178760 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012213 |
| 1642178700 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012215 |
| 1642178640 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.012216 |
| 1642178580 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012224 |
| 1642178400 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.012256 |
| 1642177860 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.01243 |
| 1642177560 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.012445 |
| 1642177320 | $0.01 | $0.01 | $0.01 | $0.01 | 18 | $0.012464 |
| 1642176960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.0125 |
| 1642176840 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012501 |
| 1642176780 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012503 |
| 1642176660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.012507 |
| 1642176600 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012486 |
| 1642176360 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.012494 |
| 1642176300 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012534 |
| 1642175940 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012538 |
| 1642175640 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01254 |
| 1642175280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012544 |
| 1642175100 | $0.01 | $0.01 | $0.01 | $0.01 | 52 | $0.012549 |
| 1642175040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012662 |
| 1642174800 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.012664 |
| 1642174620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.012687 |
| 1642174320 | $0.01 | $0.01 | $0.01 | $0.01 | 68 | $0.012689 |
| 1642174080 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012857 |
| 1642174020 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.012867 |
| 1642173900 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.012878 |
| 1642173600 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.013017 |
| 1642173480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.013023 |
| 1642173060 | $0.01 | $0.01 | $0.01 | $0.01 | 24 | $0.013029 |
| 1642173000 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.013101 |
| 1642172940 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.012931 |
| 1642172760 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012964 |
| 1642172700 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.01297 |
| 1642172640 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.012997 |
| 1642172580 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.013004 |
| 1642172400 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.013007 |
| 1642172280 | $0.01 | $0.01 | $0.01 | $0.01 | 79 | $0.013013 |
| 1642172220 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01328 |
| 1642172160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.013288 |
| 1642172040 | $0.01 | $0.03 | $0.01 | $0.01 | 10 | $0.013291 |
| 1642171980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.013306 |
| 1642171860 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.01331 |
| 1642171800 | $0.01 | $0.01 | $0.01 | $0.01 | 142 | $0.013333 |
| 1642171740 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.013983 |
| 1642171680 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.014215 |
| 1642171620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.014227 |
| 1642171560 | $0.01 | $0.01 | $0.01 | $0.01 | 101 | $0.014233 |
| 1642171500 | $0.01 | $0.01 | $0.01 | $0.01 | 41 | $0.014965 |
| 1642171440 | $0.02 | $0.02 | $0.01 | $0.01 | 20 | $0.01534 |
| 1642171380 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.015525 |
| 1642171320 | $0.01 | $0.02 | $0.01 | $0.01 | 34 | $0.015517 |
| 1642171260 | $0.01 | $0.02 | $0.01 | $0.02 | 162 | $0.01586 |
| 1642171200 | $0.01 | $0.01 | $0.01 | $0.01 | 52 | $0.014938 |
| 1642171140 | $0.02 | $0.02 | $0.01 | $0.02 | 15 | $0.015875 |
| 1642171080 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.015752 |
| 1642171020 | $0.02 | $0.02 | $0.01 | $0.02 | 37 | $0.015719 |
| 1642170960 | $0.01 | $0.02 | $0.01 | $0.02 | 53 | $0.015227 |
| 1642170900 | $0.01 | $0.02 | $0.01 | $0.02 | 20 | $0.014191 |
| 1642170840 | $0.01 | $0.02 | $0.01 | $0.01 | 29 | $0.014285 |
| 1642170780 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.014491 |
| 1642170720 | $0.02 | $0.02 | $0.01 | $0.01 | 27 | $0.014732 |
| 1642170660 | $0.02 | $0.04 | $0.01 | $0.01 | 35 | $0.015647 |
| 1642170600 | $0.01 | $0.02 | $0.01 | $0.01 | 50 | $0.0124 |