LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.61$0.65$0.61$0.6141$0.610975
1641479460$0.62$0.66$0.62$0.66110$0.646225
1641479520$0.66$0.73$0.66$0.736$0.648089
1641479580$0.72$0.80$0.72$0.7844$0.671144
1641479640$0.77$0.78$0.74$0.7433$0.685341
1641479700$0.71$0.73$0.71$0.732$0.685635
1641479760$0.73$0.73$0.73$0.737$0.686913
1641479820$0.72$0.72$0.71$0.7223$0.689473
1641479880$0.71$0.72$0.71$0.7117$0.69106
1641479940$0.72$0.72$0.72$0.729$0.691952
1641480000$0.72$0.72$0.72$0.721$0.692047
1641480060$0.76$0.76$0.76$0.762$0.692508
1641480120$0.77$0.77$0.71$0.7157$0.696221
1641480240$0.71$0.71$0.68$0.6828$0.695763
1641480300$0.66$0.67$0.66$0.674$0.695416
1641480360$0.67$0.68$0.67$0.684$0.69518
1641480420$0.68$0.68$0.66$0.6816$0.694084
1641480480$0.70$0.71$0.70$0.7010$0.694275
1641480540$0.70$0.71$0.70$0.709$0.694468
1641480600$0.72$0.73$0.72$0.7341$0.697543
1641480660$0.73$0.73$0.71$0.7125$0.699079
1641480720$0.71$0.72$0.71$0.7255$0.701102
1641480780$0.73$0.75$0.73$0.75115$0.70786
1641480840$0.74$0.77$0.74$0.767$0.708303
1641480900$0.78$0.79$0.77$0.793$0.708624
1641480960$0.79$0.84$0.78$0.8460$0.716611
1641481020$0.87$0.88$0.87$0.8833$0.72353
1641481080$0.87$0.93$0.86$0.9318$0.727794
1641481140$0.93$0.96$0.93$0.9324$0.734166
1641481200$0.91$0.96$0.90$0.9639$0.742182
1641481260$0.96$0.96$0.92$0.9637$0.750284
1641481320$0.98$0.98$0.95$0.9532$0.757532
1641481380$0.95$0.99$0.95$0.998$0.759423
1641481440$0.97$1.00$0.97$1.0023$0.764899
1641481500$1.03$1.10$1.03$1.1027$0.773381
1641481560$1.09$1.15$1.09$1.1418$0.779848
1641481620$1.15$1.17$1.15$1.1656$0.800153
1641481680$1.16$1.16$1.09$1.0990$0.826649
1641481740$1.06$1.10$1.06$1.0729$0.832975
1641481800$1.09$1.12$1.09$1.1226$0.838713
1641481860$1.13$1.13$1.13$1.135$0.839932
1641481920$1.15$1.15$1.13$1.1310$0.842425
1641481980$1.14$1.14$1.09$1.09115$0.865072
1641482040$1.10$1.11$1.10$1.119$0.866671
1641482100$1.07$1.07$1.06$1.0718$0.869361
1641482160$1.07$1.07$1.04$1.042$0.869636
1641482220$1.00$1.00$0.96$0.9616$0.87107
1641482340$0.96$0.97$0.96$0.975$0.871417
1641482400$1.00$1.01$1.00$1.0015$0.872825
1641482460$0.99$1.00$0.95$1.00116$0.87898
1641482640$1.00$1.00$1.00$1.002$0.879141
1641482700$0.95$0.95$0.95$0.95100$0.883564
1641482760$0.91$0.92$0.90$0.926$0.883662
1641482820$0.90$0.91$0.90$0.90107$0.885265
1641482880$0.88$0.88$0.87$0.878$0.885235
1641482940$0.84$0.90$0.84$0.8832$0.884632
1641483000$0.86$0.86$0.86$0.861$0.884618
1641483060$0.84$0.85$0.81$0.8230$0.883818
1641483120$0.82$0.82$0.80$0.8034$0.882329
1641483180$0.80$0.80$0.79$0.7935$0.880743
1641483240$0.80$0.81$0.80$0.8110$0.880348
1641483360$0.82$0.82$0.82$0.8211$0.879994
1641483420$0.81$0.81$0.79$0.7960$0.877308
1641483480$0.79$0.79$0.77$0.772$0.877208
1641483540$0.77$0.77$0.77$0.771$0.877153
1641483600$0.76$0.78$0.76$0.7822$0.87591
1641483660$0.79$0.83$0.79$0.833$0.875819
1641483720$0.84$0.84$0.84$0.8411$0.87562
1641483780$0.85$0.85$0.84$0.848$0.875511
1641483840$0.87$0.87$0.87$0.872$0.875506
1641483900$0.85$0.86$0.83$0.8311$0.87536
1641483960$0.84$0.84$0.83$0.833$0.875297
1641484020$0.80$0.80$0.80$0.801$0.87526
1641484080$0.79$0.79$0.77$0.788$0.874855
1641484140$0.77$0.77$0.74$0.75118$0.867906
1641484200$0.73$0.75$0.73$0.7526$0.866296
1641484320$0.73$0.73$0.73$0.731$0.866233
1641484380$0.75$0.75$0.73$0.7315$0.865309
1641484440$0.71$0.71$0.70$0.7119$0.863946
1641484500$0.71$0.71$0.71$0.717$0.863454
1641484560$0.69$0.69$0.68$0.6926$0.861396
1641484620$0.68$0.68$0.68$0.682$0.861233
1641484680$0.64$0.64$0.63$0.63117$0.850034
1641484740$0.65$0.65$0.65$0.653$0.849777
1641484800$0.64$0.64$0.64$0.644$0.84942
1641484860$0.63$0.63$0.63$0.6310$0.848488
1641484920$0.67$0.67$0.67$0.677$0.84796
1641484980$0.66$0.66$0.66$0.6620$0.846382
1641485040$0.65$0.67$0.65$0.672$0.846226
1641485100$0.64$0.64$0.64$0.648$0.845536
1641485160$0.62$0.62$0.62$0.6220$0.843667
1641485220$0.61$0.61$0.61$0.611$0.84357
1641485280$0.63$0.63$0.63$0.631$0.843482
1641485400$0.63$0.63$0.63$0.6310$0.842602
1641485460$0.61$0.62$0.61$0.6230$0.839808
1641485520$0.60$0.60$0.60$0.602$0.839613
1641485580$0.60$0.60$0.60$0.6098$0.830422
1641485700$0.59$0.59$0.59$0.5939$0.826808
1641485880$0.63$0.63$0.63$0.632$0.826656
1641485940$0.63$0.63$0.63$0.632$0.826505
1641486000$0.64$0.64$0.64$0.641$0.826433
1641486060$0.62$0.62$0.62$0.6230$0.824077
1641486120$0.61$0.61$0.61$0.6121$0.822381
1641486300$0.66$0.66$0.66$0.6620$0.821164
1641486540$0.65$0.65$0.63$0.632$0.821029
1641486600$0.62$0.62$0.62$0.621$0.820953
1641486720$0.64$0.64$0.64$0.641$0.820886
1641486780$0.65$0.65$0.65$0.651$0.820822
1641486840$0.62$0.62$0.62$0.624$0.820522
1641486900$0.62$0.62$0.62$0.6213$0.819554
1641486960$0.61$0.61$0.61$0.6145$0.816108
1641487020$0.59$0.59$0.59$0.5957$0.811496
1641487260$0.59$0.59$0.59$0.594$0.811179
1641487320$0.58$0.58$0.58$0.58100$0.803202
1641487380$0.58$0.58$0.58$0.582$0.803048
1641487440$0.57$0.57$0.57$0.571$0.802967
1641487560$0.58$0.58$0.58$0.581$0.802891
1641487620$0.57$0.57$0.55$0.558$0.802202
1641487680$0.55$0.55$0.55$0.555$0.80177
1641487740$0.54$0.54$0.54$0.5410$0.800875
1641488100$0.56$0.56$0.56$0.561$0.800792
1641488340$0.55$0.55$0.55$0.5514$0.799598
1641488400$0.54$0.54$0.54$0.541$0.79951
1641488460$0.53$0.53$0.52$0.5215$0.798108
1641488520$0.52$0.52$0.52$0.522$0.79792
1641488580$0.53$0.53$0.53$0.531$0.79783
1641488640$0.55$0.55$0.55$0.551$0.797746
1641488700$0.57$0.57$0.57$0.575$0.797362
1641488760$0.57$0.57$0.57$0.573$0.797132
1641488820$0.56$0.56$0.56$0.5625$0.795152
1641488880$0.55$0.55$0.55$0.5514$0.79401
1641488940$0.53$0.53$0.51$0.5126$0.791582
1641489000$0.51$0.51$0.50$0.50106$0.781739
1641489060$0.51$0.51$0.51$0.511$0.781652
1641489180$0.52$0.52$0.52$0.521$0.781569
1641489300$0.52$0.52$0.52$0.5223$0.779668
1641489420$0.51$0.51$0.51$0.516$0.779157
1641489540$0.51$0.52$0.51$0.524$0.778824
1641489660$0.54$0.54$0.54$0.542$0.778674
1641489780$0.54$0.54$0.54$0.541$0.778599
1641489900$0.54$0.54$0.54$0.541$0.778524
1641490020$0.53$0.53$0.53$0.535$0.778133
1641490140$0.52$0.52$0.51$0.5148$0.774215
1641490260$0.53$0.53$0.52$0.5234$0.77166
1641490440$0.50$0.50$0.50$0.5050$0.767562
1641490560$0.51$0.51$0.51$0.5120$0.766017
1641490620$0.49$0.51$0.49$0.4910$0.765222
1641490680$0.49$0.49$0.49$0.4950$0.761169
1641490800$0.49$0.51$0.49$0.513$0.760935
1641490860$0.52$0.52$0.50$0.5140$0.758025
1641490920$0.50$0.50$0.50$0.506$0.757575
1641491100$0.49$0.49$0.49$0.4916$0.756338
1641491160$0.50$0.50$0.50$0.508$0.755746
1641491220$0.50$0.50$0.50$0.501$0.755673
1641491520$0.52$0.52$0.52$0.5210$0.754995
1641491580$0.52$0.52$0.52$0.5211$0.754255
1641491640$0.53$0.53$0.52$0.5214$0.75333
1641491700$0.52$0.52$0.50$0.5014$0.752379
1641491760$0.52$0.52$0.51$0.5120$0.751037
1641491820$0.52$0.52$0.52$0.5210$0.750386
1641491880$0.51$0.51$0.51$0.5110$0.74971
1641492060$0.53$0.53$0.53$0.531$0.749648
1641492120$0.52$0.52$0.52$0.525$0.749326
1641492180$0.52$0.52$0.52$0.5210$0.748684
1641492360$0.56$0.56$0.56$0.563$0.748526
1641492420$0.55$0.55$0.55$0.5520$0.747422
1641492480$0.56$0.56$0.56$0.5612$0.746799
1641492900$0.55$0.55$0.55$0.553$0.746636
1641493440$0.56$0.56$0.56$0.562$0.746532
1641493560$0.56$0.56$0.56$0.5639$0.744541
1641493620$0.56$0.56$0.56$0.5631$0.742988
1641493800$0.56$0.56$0.54$0.5442$0.740915
1641493860$0.55$0.55$0.55$0.55200$0.731189
1641493920$0.56$0.56$0.55$0.56600$0.7084
1641493980$0.55$0.55$0.55$0.55114$0.704508
1641494220$0.53$0.53$0.53$0.5310$0.704133
1641494400$0.52$0.52$0.52$0.521$0.704093
1641494580$0.51$0.51$0.51$0.5120$0.703262
1641495120$0.50$0.50$0.49$0.496$0.702999
1641495360$0.49$0.49$0.49$0.4910$0.702545
1641495420$0.49$0.49$0.49$0.491$0.7025
1641495660$0.51$0.51$0.51$0.511$0.702458
1641496020$0.49$0.49$0.49$0.491$0.702413
1641496140$0.48$0.48$0.48$0.4825$0.701234
1641496320$0.46$0.46$0.46$0.464$0.701029
1641496560$0.46$0.46$0.46$0.461$0.700978
1641496740$0.48$0.48$0.48$0.4830$0.699583
1641496920$0.47$0.47$0.47$0.471$0.699534
1641496980$0.46$0.46$0.46$0.4630$0.698031
1641497100$0.46$0.46$0.46$0.461$0.697982
1641497280$0.46$0.46$0.46$0.462$0.697882
1641497400$0.45$0.45$0.45$0.452$0.697778
1641497640$0.45$0.45$0.45$0.4510$0.697262
1641498000$0.45$0.45$0.45$0.45100$0.692212
1641498180$0.46$0.46$0.45$0.45111$0.686844
1641498420$0.44$0.44$0.44$0.44200$0.677363
1641498480$0.43$0.43$0.43$0.432$0.677268
1641498540$0.43$0.43$0.42$0.42102$0.672515
1641498660$0.42$0.42$0.42$0.421$0.672467
1641498720$0.42$0.42$0.42$0.4210$0.671993
1641498780$0.43$0.43$0.43$0.4310$0.671539
1641498900$0.43$0.43$0.43$0.435$0.671313
1641498960$0.43$0.43$0.43$0.431$0.671268
1641499080$0.43$0.43$0.43$0.435$0.671042
1641499200$0.44$0.44$0.44$0.441$0.670999
1641499260$0.44$0.44$0.44$0.44100$0.666756
1641499320$0.44$0.44$0.44$0.44200$0.65872
1641499560$0.44$0.44$0.43$0.437$0.658439
1641499800$0.43$0.44$0.43$0.4422$0.65759
1641500040$0.44$0.44$0.44$0.441$0.657551
1641500100$0.43$0.44$0.43$0.4412$0.657089
1641500160$0.44$0.44$0.44$0.443$0.656974
1641500340$0.44$0.44$0.44$0.441$0.656936
1641500460$0.43$0.43$0.43$0.432$0.656856
1641500520$0.43$0.43$0.43$0.432$0.656777
1641500700$0.43$0.43$0.43$0.433$0.656657
1641501000$0.44$0.44$0.44$0.446$0.656429
1641501180$0.45$0.45$0.45$0.4512$0.655996
1641501240$0.44$0.44$0.44$0.4412$0.655543
1641501300$0.45$0.46$0.45$0.4614$0.655063
1641501360$0.46$0.47$0.46$0.472$0.654997
1641501420$0.48$0.48$0.48$0.484$0.654875
1641501600$0.46$0.47$0.46$0.473$0.654777
1641502200$0.47$0.47$0.47$0.4710$0.654456
1641502440$0.46$0.46$0.46$0.467$0.65422
1641502560$0.46$0.46$0.46$0.461$0.654186
1641502620$0.45$0.45$0.45$0.452$0.654116
1641502680$0.45$0.45$0.45$0.4521$0.653375