LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997800$0.31$0.34$0.31$0.344$0.3175
1641997860$0.33$0.34$0.32$0.3215$0.322631
1641998040$0.33$0.33$0.32$0.33102$0.320578
1641998100$0.32$0.33$0.31$0.33503$0.312435
1641998160$0.31$0.31$0.31$0.3150$0.312255
1641998280$0.31$0.31$0.31$0.3180$0.312015
1641998340$0.32$0.32$0.29$0.3033$0.311562
1641998400$0.32$0.32$0.31$0.3114$0.31166
1641998460$0.31$0.31$0.31$0.311$0.311658
1641998520$0.31$0.31$0.29$0.2963$0.310254
1641998640$0.31$0.31$0.30$0.3011$0.310239
1641998700$0.29$0.29$0.29$0.2914$0.309921
1641998760$0.30$0.30$0.29$0.30540$0.302545
1641998820$0.30$0.30$0.30$0.301$0.302543
1641998940$0.28$0.28$0.28$0.281$0.302527
1641999000$0.28$0.28$0.28$0.281$0.302512
1641999120$0.28$0.28$0.28$0.281$0.302496
1641999240$0.29$0.29$0.29$0.293$0.30247
1641999300$0.28$0.28$0.28$0.285$0.302392
1641999360$0.28$0.28$0.28$0.281$0.302376
1641999420$0.30$0.30$0.27$0.278$0.302343
1641999480$0.28$0.28$0.28$0.282$0.302312
1641999600$0.28$0.28$0.28$0.2810$0.302159
1641999660$0.27$0.28$0.27$0.2822$0.301818
1641999840$0.28$0.28$0.27$0.27102$0.299785
1641999900$0.28$0.28$0.28$0.281$0.299773
1642000080$0.28$0.28$0.28$0.282$0.299748
1642000200$0.28$0.28$0.28$0.289$0.299637
1642000260$0.28$0.28$0.28$0.281$0.299625
1642000380$0.28$0.28$0.28$0.286$0.299551
1642000560$0.27$0.27$0.27$0.271$0.299533
1642000620$0.27$0.27$0.27$0.274$0.299459
1642000680$0.28$0.28$0.28$0.2821$0.299209
1642000800$0.28$0.28$0.28$0.281$0.299197
1642001040$0.28$0.28$0.28$0.281$0.299186
1642001220$0.27$0.27$0.27$0.2715$0.29892
1642001340$0.28$0.28$0.28$0.284$0.298874
1642001400$0.28$0.28$0.26$0.2850$0.298273
1642001460$0.28$0.28$0.28$0.2811$0.298156
1642001580$0.27$0.27$0.27$0.2710$0.297993
1642001640$0.28$0.28$0.28$0.289$0.297899
1642001940$0.29$0.29$0.29$0.293$0.297885
1642002060$0.27$0.27$0.27$0.271$0.297869
1642002180$0.29$0.29$0.29$0.291$0.297865
1642002240$0.30$0.30$0.30$0.302$0.297867
1642002300$0.28$0.28$0.28$0.282$0.297847
1642002540$0.28$0.28$0.27$0.2711$0.297678
1642002840$0.28$0.29$0.28$0.2911$0.297573
1642003020$0.28$0.28$0.28$0.281$0.297563
1642003140$0.28$0.28$0.28$0.282$0.297543
1642003200$0.27$0.27$0.27$0.2747$0.29683
1642003260$0.27$0.27$0.27$0.272$0.2968
1642003320$0.27$0.27$0.27$0.2710$0.296653
1642003500$0.28$0.28$0.28$0.282$0.296635
1642003560$0.31$0.31$0.29$0.296$0.296668
1642003680$0.30$0.30$0.29$0.293$0.296663
1642004040$0.29$0.29$0.29$0.2911$0.296623
1642004160$0.30$0.30$0.30$0.301$0.296625
1642004340$0.29$0.29$0.29$0.29300$0.2957
1642004400$0.27$0.28$0.27$0.286$0.295651
1642004520$0.28$0.28$0.28$0.281$0.295644
1642004640$0.27$0.27$0.27$0.272$0.29562
1642004760$0.27$0.27$0.27$0.272$0.295597
1642004940$0.28$0.28$0.28$0.282$0.295582
1642005000$0.27$0.27$0.27$0.271$0.29557
1642005360$0.27$0.27$0.27$0.271$0.295559
1642005420$0.27$0.27$0.27$0.271$0.295547
1642005480$0.27$0.27$0.27$0.272$0.295523
1642005600$0.28$0.28$0.27$0.272$0.295504
1642005780$0.27$0.27$0.27$0.27203$0.293322
1642005840$0.27$0.27$0.27$0.27200$0.291508
1642005900$0.27$0.27$0.27$0.2736$0.291211
1642006020$0.27$0.27$0.27$0.2720$0.29105
1642006680$0.26$0.26$0.26$0.2650$0.29047
1642006800$0.26$0.26$0.26$0.261$0.290459
1642007280$0.23$0.25$0.23$0.25645$0.28151
1642007340$0.25$0.25$0.22$0.22498$0.275047
1642007400$0.22$0.24$0.22$0.23287$0.271545
1642007460$0.23$0.24$0.23$0.23122$0.270352
1642007520$0.24$0.24$0.24$0.243,484$0.256645
1642007640$0.23$0.23$0.23$0.232$0.256638
1642007700$0.23$0.24$0.23$0.245$0.256626
1642007820$0.24$0.24$0.24$0.241$0.256624
1642007940$0.24$0.24$0.24$0.242$0.25662
1642008000$0.24$0.24$0.24$0.242$0.256615
1642008120$0.23$0.23$0.23$0.232$0.256608
1642008540$0.23$0.23$0.23$0.23148$0.256108
1642008600$0.24$0.24$0.24$0.245$0.256098
1642009020$0.25$0.25$0.25$0.253$0.256096
1642009380$0.25$0.27$0.25$0.272$0.256097
1642009440$0.25$0.25$0.25$0.256$0.256092
1642009560$0.26$0.26$0.26$0.2620$0.256102
1642009740$0.26$0.26$0.26$0.261$0.256103
1642010040$0.27$0.27$0.27$0.271$0.256104
1642010100$0.27$0.27$0.27$0.275$0.256113
1642010160$0.26$0.27$0.26$0.2710$0.256119
1642010220$0.26$0.26$0.26$0.266$0.256122
1642010280$0.26$0.27$0.26$0.277$0.256129
1642010340$0.26$0.26$0.26$0.2610$0.256134
1642010760$0.27$0.27$0.27$0.271$0.256136
1642010820$0.26$0.26$0.26$0.2610$0.256141
1642010880$0.27$0.27$0.27$0.275$0.25615
1642011000$0.27$0.27$0.27$0.2710$0.256167
1642011180$0.29$0.29$0.29$0.292$0.256175
1642011240$0.29$0.29$0.29$0.292$0.256184
1642011300$0.29$0.29$0.29$0.291$0.256188
1642011540$0.29$0.29$0.29$0.291$0.256192
1642011660$0.28$0.28$0.28$0.281$0.256195
1642011780$0.28$0.28$0.28$0.281$0.256198
1642011960$0.29$0.29$0.29$0.293$0.256211
1642012080$0.29$0.29$0.29$0.2921$0.2563
1642012380$0.28$0.28$0.28$0.281$0.256303
1642012440$0.29$0.29$0.29$0.292$0.256311
1642012560$0.30$0.30$0.30$0.304$0.256333
1642012680$0.30$0.30$0.30$0.305$0.25636
1642012740$0.30$0.30$0.30$0.3013$0.256431
1642012800$0.29$0.30$0.29$0.2948$0.256653
1642012860$0.29$0.30$0.28$0.30473$0.258467
1642012920$0.29$0.31$0.29$0.30747$0.261719
1642012980$0.32$0.32$0.32$0.322$0.261732
1642013160$0.31$0.31$0.27$0.31160$0.262395
1642013220$0.29$0.31$0.28$0.31816$0.265966
1642013400$0.31$0.31$0.31$0.316$0.265992
1642013520$0.31$0.31$0.31$0.316$0.266018
1642013580$0.31$0.31$0.31$0.3115$0.266082
1642013700$0.31$0.31$0.31$0.311$0.266086
1642013760$0.32$0.32$0.32$0.325$0.266112
1642013940$0.31$0.31$0.31$0.312$0.26612
1642014060$0.32$0.32$0.32$0.3250$0.26638
1642014120$0.32$0.32$0.31$0.319$0.266425
1642014180$0.31$0.31$0.31$0.311$0.266429
1642014420$0.31$0.31$0.31$0.311$0.266433
1642014480$0.30$0.30$0.30$0.302$0.26644
1642014540$0.28$0.29$0.28$0.292$0.266443
1642014660$0.27$0.27$0.27$0.2737$0.266456
1642014720$0.27$0.27$0.27$0.272$0.266457
1642014840$0.28$0.28$0.27$0.272$0.266458
1642015020$0.27$0.27$0.27$0.271$0.266459
1642015320$0.26$0.26$0.26$0.261$0.266458
1642015440$0.24$0.24$0.24$0.245$0.266445
1642015800$0.26$0.26$0.26$0.2611$0.266439
1642016040$0.26$0.26$0.26$0.2614$0.26643
1642016160$0.26$0.26$0.26$0.262$0.266429
1642016280$0.26$0.26$0.26$0.265$0.266426
1642016520$0.27$0.27$0.26$0.264$0.266426
1642016760$0.25$0.25$0.25$0.251$0.266424
1642017000$0.27$0.27$0.27$0.275$0.266426
1642017720$0.27$0.27$0.27$0.2710$0.26643
1642018020$0.26$0.26$0.26$0.261$0.266429
1642018140$0.26$0.26$0.26$0.265$0.266426
1642018260$0.26$0.26$0.26$0.261$0.266425
1642018380$0.25$0.25$0.25$0.2525$0.266386
1642018440$0.25$0.26$0.24$0.2669$0.266279
1642018560$0.26$0.26$0.26$0.26132$0.266202
1642018800$0.26$0.26$0.26$0.262$0.266201
1642019040$0.26$0.26$0.26$0.261$0.2662
1642019100$0.26$0.26$0.26$0.261$0.2662
1642019220$0.27$0.27$0.27$0.275$0.266201
1642019280$0.27$0.27$0.27$0.277$0.266204
1642019640$0.28$0.28$0.28$0.281$0.266205
1642019700$0.28$0.28$0.28$0.281$0.266207
1642019760$0.28$0.28$0.28$0.2811$0.266221
1642019880$0.28$0.28$0.28$0.281$0.266222
1642020000$0.27$0.27$0.27$0.2716$0.266228
1642020060$0.28$0.28$0.28$0.2850$0.266291
1642020180$0.27$0.27$0.27$0.2714$0.266296
1642020300$0.27$0.27$0.27$0.271$0.266296
1642020480$0.26$0.26$0.26$0.261$0.266296
1642020540$0.26$0.27$0.25$0.26105$0.266231
1642020600$0.26$0.26$0.26$0.2622$0.266218
1642020660$0.26$0.26$0.26$0.26135$0.266143
1642020720$0.27$0.27$0.27$0.275$0.266144
1642020780$0.27$0.27$0.26$0.2633$0.26614
1642020840$0.26$0.26$0.25$0.26446$0.265842
1642020900$0.26$0.27$0.26$0.27165$0.265763
1642020960$0.27$0.27$0.26$0.2757$0.265779
1642021080$0.26$0.26$0.26$0.2649$0.265755
1642021140$0.26$0.27$0.24$0.26308$0.265411