LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393060$0.28$0.28$0.28$0.285$0.28
1641393360$0.39$0.39$0.39$0.391$0.298333
1641393780$0.38$0.38$0.38$0.383$0.325555
1641394440$0.35$0.35$0.35$0.352$0.33
1641394560$0.37$0.37$0.37$0.371$0.333333
1641394680$0.40$0.40$0.40$0.402$0.342857
1641394740$0.39$0.39$0.37$0.386$0.3535
1641394860$0.40$0.40$0.40$0.404$0.36125
1641395340$0.45$0.45$0.45$0.451$0.3648
1641395460$0.43$0.43$0.43$0.435$0.375666
1641395700$0.45$0.45$0.45$0.452$0.380312
1641395760$0.48$0.48$0.48$0.481$0.383333
1641396000$0.50$0.50$0.49$0.493$0.392777
1641396060$0.50$0.50$0.50$0.5011$0.417872
1641396240$0.51$0.51$0.51$0.5110$0.434035
1641396480$0.49$0.49$0.49$0.4910$0.442388
1641396660$0.55$0.55$0.55$0.5510$0.456363
1641396720$0.55$0.55$0.55$0.551$0.457564
1641396780$0.56$0.56$0.56$0.562$0.460125
1641396960$0.58$0.58$0.58$0.5810$0.473444
1641397020$0.58$0.58$0.58$0.5820$0.492818
1641397080$0.60$0.62$0.60$0.627$0.499743
1641397140$0.65$0.65$0.65$0.6510$0.511574
1641397200$0.66$0.66$0.66$0.665$0.517196
1641397260$0.65$0.65$0.65$0.657$0.523884
1641397320$0.64$0.64$0.64$0.641$0.524714
1641397380$0.64$0.65$0.64$0.653$0.527202
1641397500$0.63$0.63$0.63$0.6322$0.540909
1641397620$0.65$0.65$0.65$0.651$0.541566
1641397740$0.62$0.62$0.62$0.621$0.542035
1641397800$0.62$0.62$0.62$0.625$0.544302
1641398040$0.61$0.61$0.61$0.611$0.544682
1641398100$0.59$0.59$0.58$0.585$0.545842
1641398160$0.58$0.58$0.58$0.5810$0.547659
1641398460$0.59$0.59$0.59$0.59100$0.562361
1641398520$0.60$0.60$0.60$0.601$0.562491
1641398580$0.60$0.60$0.60$0.603$0.562876
1641398880$0.62$0.62$0.62$0.6210$0.564768
1641399060$0.61$0.61$0.61$0.6110$0.566217
1641399180$0.60$0.60$0.60$0.603$0.566539
1641399240$0.62$0.62$0.62$0.622$0.566876
1641399300$0.61$0.61$0.61$0.611$0.567012
1641399600$0.58$0.58$0.58$0.583$0.567133
1641399660$0.58$0.58$0.58$0.583$0.567253
1641399720$0.58$0.59$0.58$0.596$0.567515
1641399780$0.60$0.60$0.60$0.601$0.567613
1641400020$0.58$0.58$0.58$0.581$0.56765
1641400380$0.50$0.50$0.50$0.502$0.567245
1641400560$0.50$0.50$0.50$0.5011$0.565101
1641400620$0.50$0.51$0.50$0.506$0.564017
1641400680$0.50$0.51$0.50$0.5014$0.56178
1641400860$0.47$0.47$0.47$0.4720$0.557012
1641400920$0.47$0.47$0.46$0.4615$0.5537
1641401100$0.47$0.47$0.47$0.471$0.553491
1641401220$0.46$0.46$0.46$0.461$0.553258
1641401760$0.43$0.43$0.43$0.431$0.552952
1641401880$0.42$0.42$0.42$0.426$0.551002
1641402000$0.41$0.41$0.41$0.4110$0.547637
1641402780$0.41$0.41$0.41$0.411$0.547309
1641403260$0.38$0.38$0.38$0.381$0.546912
1641403620$0.38$0.38$0.38$0.3810$0.543039
1641404160$0.39$0.39$0.39$0.3916$0.537561
1641404220$0.39$0.39$0.39$0.3910$0.534332
1641404280$0.40$0.40$0.40$0.404$0.533167
1641404520$0.41$0.41$0.41$0.415$0.531845
1641404580$0.42$0.42$0.42$0.423$0.53113
1641404700$0.42$0.44$0.42$0.4425$0.526214
1641404940$0.43$0.43$0.43$0.4310$0.524305
1641405000$0.42$0.42$0.42$0.4220$0.520324
1641405120$0.43$0.43$0.43$0.4312$0.518302
1641405180$0.44$0.44$0.44$0.441$0.518156
1641405240$0.44$0.44$0.44$0.441$0.518011
1641405300$0.45$0.45$0.44$0.4411$0.516466
1641405420$0.43$0.43$0.43$0.431$0.516309
1641405480$0.43$0.43$0.43$0.4310$0.514767
1641405540$0.43$0.43$0.43$0.435$0.514017
1641405600$0.42$0.42$0.42$0.423$0.513521
1641405660$0.43$0.43$0.43$0.4320$0.51068
1641405780$0.44$0.44$0.44$0.447$0.509848
1641405840$0.43$0.43$0.43$0.433$0.509448
1641405960$0.44$0.44$0.44$0.442$0.509216
1641406140$0.41$0.41$0.41$0.411$0.509051
1641406260$0.42$0.42$0.42$0.423$0.508609
1641406320$0.43$0.43$0.43$0.432$0.508349
1641406440$0.43$0.43$0.43$0.431$0.50822
1641406500$0.42$0.42$0.42$0.422$0.507931
1641406620$0.41$0.41$0.41$0.411$0.50777
1641406860$0.43$0.43$0.41$0.41102$0.496573
1641406920$0.42$0.42$0.42$0.421$0.496465
1641406980$0.44$0.44$0.44$0.447$0.495916
1641407100$0.43$0.43$0.43$0.431$0.495825
1641407160$0.43$0.43$0.43$0.432$0.495643
1641407220$0.43$0.43$0.43$0.4310$0.494747
1641407280$0.42$0.42$0.42$0.428$0.49394
1641407340$0.43$0.43$0.43$0.432$0.493768
1641407400$0.43$0.43$0.43$0.435$0.493342
1641407520$0.42$0.42$0.42$0.422$0.493146
1641407640$0.41$0.41$0.41$0.411$0.493035
1641407880$0.42$0.42$0.42$0.421$0.492938
1641408120$0.42$0.42$0.42$0.42100$0.484377
1641408180$0.40$0.40$0.40$0.406$0.483787
1641408240$0.41$0.41$0.41$0.413$0.48353
1641408360$0.41$0.41$0.40$0.407$0.482914
1641408660$0.41$0.41$0.41$0.414$0.48258
1641408720$0.40$0.40$0.40$0.4010$0.481643
1641408840$0.40$0.40$0.40$0.402$0.481459
1641409020$0.39$0.39$0.39$0.3910$0.480436
1641409200$0.38$0.38$0.38$0.3842$0.475929
1641409260$0.38$0.38$0.38$0.389$0.475015
1641409320$0.39$0.39$0.39$0.391$0.474926
1641409380$0.38$0.38$0.38$0.3811$0.473834
1641409440$0.40$0.40$0.40$0.401$0.473757
1641409560$0.40$0.40$0.40$0.4050$0.470099
1641409680$0.40$0.40$0.39$0.399$0.469449
1641409740$0.40$0.40$0.40$0.4021$0.468044
1641409920$0.43$0.43$0.43$0.434$0.467898
1641409980$0.45$0.45$0.44$0.4454$0.466979
1641410100$0.44$0.44$0.44$0.443$0.466906
1641410160$0.45$0.45$0.45$0.459$0.466768
1641410220$0.45$0.45$0.45$0.4520$0.466471
1641410400$0.47$0.47$0.47$0.4720$0.466533
1641410520$0.48$0.48$0.48$0.481$0.466544
1641410640$0.50$0.50$0.50$0.503$0.466631
1641410880$0.50$0.50$0.50$0.503$0.466718
1641411000$0.50$0.50$0.50$0.503$0.466804
1641411060$0.52$0.52$0.52$0.5250$0.469006
1641411120$0.51$0.51$0.51$0.5110$0.469343
1641411300$0.52$0.52$0.52$0.524$0.469509
1641411480$0.51$0.52$0.51$0.528$0.469796
1641411540$0.52$0.53$0.52$0.535$0.470008
1641411720$0.53$0.54$0.53$0.5417$0.470838
1641411780$0.53$0.54$0.53$0.5411$0.471361
1641411900$0.55$0.56$0.55$0.563$0.471556
1641411960$0.56$0.56$0.56$0.565$0.471904
1641412020$0.58$0.58$0.58$0.5870$0.477546
1641412080$0.57$0.57$0.57$0.578$0.478094
1641412200$0.57$0.57$0.57$0.571$0.478162
1641412320$0.56$0.56$0.56$0.562$0.478284
1641412500$0.56$0.56$0.56$0.5610$0.478883
1641412560$0.55$0.55$0.55$0.551$0.478936
1641412680$0.53$0.53$0.53$0.533$0.479048
1641412920$0.57$0.58$0.57$0.58150$0.489003
1641412980$0.58$0.58$0.58$0.585$0.489303
1641413040$0.60$0.60$0.60$0.606$0.489738
1641413220$0.60$0.60$0.60$0.602$0.489882
1641413280$0.62$0.62$0.62$0.626$0.49039
1641413340$0.64$0.64$0.63$0.63101$0.499015
1641413400$0.65$0.65$0.64$0.6411$0.500018
1641413460$0.63$0.64$0.63$0.6423$0.501838
1641413520$0.63$0.63$0.63$0.6310$0.502601
1641413580$0.63$0.63$0.63$0.6311$0.503429
1641413640$0.61$0.61$0.61$0.611$0.503492
1641413700$0.62$0.62$0.62$0.621$0.503561
1641413820$0.64$0.64$0.63$0.633$0.503791
1641413940$0.66$0.66$0.66$0.661$0.503883
1641414180$0.67$0.67$0.67$0.671$0.503981
1641414360$0.66$0.66$0.66$0.6670$0.510158
1641414480$0.64$0.64$0.64$0.642$0.510305
1641414540$0.65$0.65$0.65$0.653$0.510541
1641414600$0.65$0.65$0.65$0.654$0.510855
1641414720$0.63$0.63$0.63$0.639$0.511455
1641414840$0.63$0.63$0.63$0.636$0.511852
1641415020$0.61$0.61$0.61$0.6110$0.512397
1641415080$0.58$0.58$0.58$0.5810$0.51277
1641415140$0.59$0.59$0.59$0.595$0.512982
1641415200$0.59$0.59$0.58$0.582$0.513062
1641415320$0.57$0.57$0.57$0.573$0.513155
1641415380$0.57$0.58$0.57$0.5836$0.514445
1641415440$0.59$0.59$0.59$0.591$0.514486
1641415500$0.58$0.58$0.58$0.585$0.514662
1641415560$0.57$0.57$0.57$0.5711$0.514986
1641415620$0.57$0.57$0.57$0.572$0.515045
1641415680$0.58$0.58$0.58$0.581$0.515079
1641415740$0.57$0.57$0.57$0.576$0.515254
1641415800$0.58$0.58$0.58$0.5810$0.515596
1641415860$0.58$0.58$0.58$0.5810$0.515934
1641415920$0.57$0.57$0.56$0.562$0.515986
1641416040$0.57$0.57$0.57$0.576$0.516155
1641416160$0.59$0.59$0.59$0.593$0.516271
1641416340$0.59$0.61$0.59$0.618$0.516619