LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.46$0.46$0.40$0.4053$0.406981
1641220260$0.41$0.41$0.41$0.417$0.407333
1641220320$0.40$0.40$0.40$0.403$0.406984
1641220440$0.42$0.42$0.42$0.422$0.407384
1641220500$0.43$0.43$0.43$0.4320$0.412705
1641220620$0.43$0.43$0.43$0.4310$0.414526
1641220680$0.42$0.42$0.41$0.416$0.414752
1641220740$0.42$0.42$0.42$0.424$0.414952
1641220800$0.42$0.42$0.42$0.42107$0.4175
1641220860$0.43$0.45$0.43$0.4562$0.424744
1641221100$0.45$0.45$0.45$0.452$0.424927
1641221220$0.43$0.43$0.43$0.431$0.424945
1641221340$0.48$0.48$0.47$0.4733$0.430064
1641221460$0.46$0.46$0.46$0.461$0.43016
1641221640$0.45$0.45$0.45$0.451$0.430224
1641221820$0.42$0.42$0.42$0.4210$0.429906
1641221880$0.44$0.44$0.44$0.441$0.429938
1641222000$0.42$0.42$0.42$0.421$0.429907
1641222660$0.41$0.41$0.41$0.416$0.429545
1641222720$0.42$0.42$0.42$0.421$0.429516
1641223080$0.40$0.40$0.40$0.406$0.428991
1641223500$0.40$0.40$0.40$0.4010$0.428155
1641223560$0.39$0.39$0.39$0.391$0.428045
1641223860$0.37$0.39$0.37$0.392$0.427771
1641223980$0.39$0.39$0.39$0.3910$0.426722
1641224400$0.35$0.35$0.35$0.351$0.426509
1641224460$0.35$0.35$0.35$0.3522$0.422114
1641224760$0.34$0.34$0.34$0.3451$0.412465
1641225180$0.33$0.35$0.33$0.3515$0.409844
1641225360$0.34$0.34$0.33$0.332$0.409512
1641225420$0.34$0.34$0.34$0.341$0.409358
1641225600$0.33$0.33$0.33$0.331$0.409183
1641225720$0.32$0.32$0.32$0.323$0.408596
1641225780$0.31$0.33$0.31$0.336$0.407489
1641225960$0.33$0.33$0.33$0.331$0.407321
1641226080$0.33$0.33$0.32$0.322$0.406967
1641226260$0.33$0.33$0.33$0.331$0.406802
1641226320$0.34$0.34$0.34$0.343$0.406375
1641226440$0.34$0.34$0.34$0.341$0.406234
1641226500$0.33$0.33$0.30$0.3026$0.401108
1641226680$0.29$0.29$0.29$0.2919$0.397009
1641226740$0.30$0.30$0.30$0.301$0.396821
1641227160$0.29$0.29$0.29$0.294$0.396
1641227220$0.30$0.30$0.30$0.303$0.395449
1641227280$0.31$0.31$0.31$0.311$0.395286
1641227340$0.28$0.31$0.28$0.316$0.394094
1641227400$0.31$0.31$0.31$0.311$0.393935
1641228000$0.32$0.32$0.32$0.321$0.393796
1641228060$0.31$0.31$0.31$0.311$0.393639
1641228180$0.30$0.30$0.29$0.2970$0.381641
1641228300$0.30$0.30$0.30$0.30250$0.357713
1641228480$0.28$0.28$0.28$0.285$0.357261
1641228540$0.29$0.30$0.29$0.306$0.356805
1641228900$0.30$0.30$0.30$0.302$0.356674
1641229260$0.31$0.31$0.31$0.311$0.35662
1641229860$0.31$0.31$0.31$0.313$0.356459
1641229920$0.31$0.31$0.31$0.311$0.356406
1641230160$0.31$0.31$0.31$0.312$0.3563
1641230280$0.31$0.31$0.31$0.314$0.356088
1641230580$0.31$0.31$0.31$0.311$0.356036
1641230700$0.32$0.32$0.32$0.322$0.355954
1641232020$0.33$0.33$0.33$0.331$0.355925
1641232260$0.31$0.31$0.31$0.311$0.355873
1641232320$0.31$0.31$0.31$0.311$0.355821
1641233220$0.32$0.32$0.32$0.325$0.355619
1641233460$0.32$0.32$0.32$0.3215$0.355027
1641233520$0.32$0.32$0.32$0.321$0.354988
1641233880$0.31$0.31$0.31$0.311$0.354939
1641233940$0.31$0.31$0.31$0.3110$0.354448
1641234060$0.31$0.31$0.31$0.314$0.354254
1641234120$0.30$0.30$0.30$0.304$0.354019
1641234480$0.31$0.31$0.31$0.311$0.353971
1641234780$0.31$0.31$0.31$0.311$0.353924
1641235020$0.32$0.32$0.32$0.325$0.353741
1641235200$0.31$0.31$0.31$0.316$0.353461
1641235380$0.30$0.30$0.30$0.3050$0.35075
1641235620$0.30$0.31$0.30$0.319$0.350341
1641235740$0.28$0.28$0.28$0.283$0.35013
1641235860$0.28$0.28$0.28$0.282$0.34999
1641236040$0.27$0.27$0.27$0.271$0.34991
1641236340$0.29$0.29$0.29$0.291$0.34985
1641236640$0.29$0.29$0.29$0.295$0.349553
1641236700$0.29$0.29$0.29$0.294$0.349317
1641236820$0.28$0.28$0.28$0.286$0.348908
1641236880$0.28$0.28$0.28$0.282$0.348773
1641237180$0.28$0.28$0.28$0.282$0.348638
1641237360$0.28$0.29$0.28$0.2920$0.347329
1641237420$0.28$0.28$0.28$0.28230$0.335145
1641237660$0.26$0.26$0.26$0.265$0.334851
1641238080$0.24$0.24$0.24$0.2410$0.334113
1641238380$0.26$0.26$0.26$0.261$0.334055
1641238740$0.26$0.26$0.26$0.261$0.333998
1641238860$0.26$0.26$0.26$0.266$0.333655
1641239220$0.25$0.25$0.25$0.251$0.33359
1641239340$0.25$0.25$0.25$0.251$0.333526
1641239400$0.25$0.26$0.25$0.262$0.333405
1641239520$0.26$0.26$0.25$0.2512$0.332671
1641239580$0.25$0.25$0.24$0.2516$0.331666
1641239940$0.26$0.26$0.26$0.261$0.331612
1641240000$0.26$0.26$0.26$0.261$0.331558
1641240360$0.25$0.25$0.25$0.25509$0.30896
1641240420$0.24$0.24$0.23$0.232$0.308879
1641240540$0.24$0.24$0.24$0.243$0.308767
1641240600$0.24$0.24$0.24$0.241$0.30873
1641240720$0.24$0.24$0.24$0.241$0.308693
1641240780$0.24$0.24$0.24$0.242$0.308618
1641240900$0.25$0.25$0.25$0.251$0.308586
1641241140$0.25$0.25$0.25$0.25250$0.301602
1641241380$0.25$0.25$0.25$0.251$0.301577
1641242400$0.24$0.24$0.24$0.241$0.301548
1641242640$0.25$0.25$0.25$0.252$0.301499
1641243240$0.26$0.26$0.26$0.262$0.301459
1641243300$0.26$0.26$0.26$0.261$0.30144
1641243360$0.25$0.25$0.25$0.251$0.301415
1641243480$0.26$0.26$0.25$0.252$0.301371