LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.26$0.26$0.26$0.267$0.26
1641306660$0.28$0.28$0.28$0.281$0.2625
1641306720$0.26$0.26$0.26$0.262$0.262
1641307140$0.31$0.31$0.31$0.311$0.266363
1641307200$0.31$0.31$0.31$0.311$0.27
1641307560$0.30$0.30$0.30$0.309$0.282857
1641307620$0.30$0.30$0.30$0.301$0.283636
1641307860$0.30$0.33$0.30$0.3339$0.306721
1641308160$0.33$0.33$0.33$0.332$0.30746
1641308220$0.36$0.36$0.36$0.363$0.309848
1641308340$0.35$0.36$0.35$0.3611$0.315844
1641308460$0.38$0.38$0.38$0.381$0.316666
1641308640$0.39$0.39$0.39$0.391$0.317594
1641308700$0.37$0.37$0.37$0.373$0.319512
1641308760$0.36$0.36$0.36$0.361$0.32
1641309420$0.36$0.36$0.36$0.361$0.320476
1641309480$0.35$0.35$0.35$0.351$0.320823
1641309900$0.35$0.35$0.35$0.352$0.321494
1641310320$0.35$0.36$0.35$0.363$0.322555
1641310620$0.38$0.38$0.38$0.383$0.324408
1641310680$0.38$0.38$0.38$0.3810$0.329805
1641310860$0.39$0.39$0.39$0.391$0.330384
1641310980$0.37$0.37$0.37$0.371$0.330761
1641311100$0.39$0.39$0.39$0.393$0.332407
1641311160$0.37$0.37$0.37$0.3710$0.335593
1641311640$0.38$0.38$0.38$0.38100$0.355963
1641311760$0.39$0.39$0.39$0.3910$0.357456
1641312060$0.39$0.39$0.39$0.3910$0.358823
1641313140$0.36$0.36$0.36$0.361$0.358828
1641313260$0.34$0.34$0.34$0.34100$0.353274
1641313320$0.34$0.34$0.34$0.341$0.353235
1641313620$0.35$0.35$0.34$0.346$0.353063
1641313740$0.34$0.34$0.34$0.3410$0.352696
1641313800$0.34$0.34$0.34$0.343$0.35259
1641313920$0.34$0.34$0.33$0.333$0.352458
1641314040$0.33$0.33$0.33$0.331$0.352396
1641314940$0.32$0.32$0.32$0.321$0.352307
1641315060$0.33$0.33$0.33$0.332$0.352185
1641315120$0.34$0.34$0.34$0.345$0.352021
1641315180$0.32$0.32$0.32$0.322$0.351849
1641315840$0.33$0.33$0.33$0.3359$0.348865
1641316500$0.32$0.32$0.32$0.323$0.348666
1641316680$0.31$0.31$0.31$0.311$0.348577
1641316740$0.31$0.31$0.31$0.31102$0.341263
1641316860$0.31$0.31$0.31$0.31397$0.327989
1641317100$0.32$0.32$0.32$0.326$0.327938
1641317160$0.32$0.32$0.32$0.321$0.327929
1641317340$0.30$0.30$0.30$0.3030$0.327067
1641317460$0.30$0.30$0.30$0.301$0.32704
1641317760$0.32$0.32$0.32$0.322$0.327025
1641318240$0.32$0.32$0.32$0.321$0.327018
1641318960$0.33$0.33$0.33$0.335$0.327033
1641319500$0.32$0.32$0.32$0.321$0.327026
1641321000$0.30$0.30$0.30$0.302$0.326971
1641321660$0.31$0.31$0.31$0.3119$0.32665
1641321960$0.33$0.33$0.33$0.336$0.326669
1641322260$0.33$0.34$0.33$0.344$0.326712
1641322320$0.34$0.34$0.34$0.341$0.326725
1641322740$0.36$0.36$0.36$0.3620$0.327369
1641322800$0.38$0.38$0.38$0.381$0.32742
1641323220$0.35$0.35$0.35$0.351$0.327442
1641323400$0.38$0.38$0.38$0.382$0.327543
1641323760$0.35$0.35$0.35$0.359$0.327736
1641324780$0.33$0.33$0.33$0.331$0.327738
1641325320$0.32$0.32$0.32$0.322$0.327723
1641326880$0.31$0.31$0.31$0.312$0.32769
1641327360$0.30$0.30$0.30$0.306$0.327533
1641327840$0.30$0.30$0.30$0.303$0.327455
1641328800$0.29$0.29$0.29$0.291$0.327419
1641329040$0.28$0.28$0.28$0.282$0.32733
1641329460$0.28$0.28$0.28$0.281$0.327286