LCID21Jan22P30.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 12, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID21Jan22P30.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641997800 | $0.31 | $0.34 | $0.31 | $0.34 | 4 | $0.3175 |
| 1641997860 | $0.33 | $0.34 | $0.32 | $0.32 | 15 | $0.322631 |
| 1641998040 | $0.33 | $0.33 | $0.32 | $0.33 | 102 | $0.320578 |
| 1641998100 | $0.32 | $0.33 | $0.31 | $0.33 | 503 | $0.312435 |
| 1641998160 | $0.31 | $0.31 | $0.31 | $0.31 | 50 | $0.312255 |
| 1641998280 | $0.31 | $0.31 | $0.31 | $0.31 | 80 | $0.312015 |
| 1641998340 | $0.32 | $0.32 | $0.29 | $0.30 | 33 | $0.311562 |
| 1641998400 | $0.32 | $0.32 | $0.31 | $0.31 | 14 | $0.31166 |
| 1641998460 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.311658 |
| 1641998520 | $0.31 | $0.31 | $0.29 | $0.29 | 63 | $0.310254 |
| 1641998640 | $0.31 | $0.31 | $0.30 | $0.30 | 11 | $0.310239 |
| 1641998700 | $0.29 | $0.29 | $0.29 | $0.29 | 14 | $0.309921 |
| 1641998760 | $0.30 | $0.30 | $0.29 | $0.30 | 540 | $0.302545 |
| 1641998820 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.302543 |
| 1641998940 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.302527 |
| 1641999000 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.302512 |
| 1641999120 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.302496 |
| 1641999240 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.30247 |
| 1641999300 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.302392 |
| 1641999360 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.302376 |
| 1641999420 | $0.30 | $0.30 | $0.27 | $0.27 | 8 | $0.302343 |
| 1641999480 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.302312 |
| 1641999600 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.302159 |
| 1641999660 | $0.27 | $0.28 | $0.27 | $0.28 | 22 | $0.301818 |
| 1641999840 | $0.28 | $0.28 | $0.27 | $0.27 | 102 | $0.299785 |
| 1641999900 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.299773 |
| 1642000080 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.299748 |
| 1642000200 | $0.28 | $0.28 | $0.28 | $0.28 | 9 | $0.299637 |
| 1642000260 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.299625 |
| 1642000380 | $0.28 | $0.28 | $0.28 | $0.28 | 6 | $0.299551 |
| 1642000560 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.299533 |
| 1642000620 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.299459 |
| 1642000680 | $0.28 | $0.28 | $0.28 | $0.28 | 21 | $0.299209 |
| 1642000800 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.299197 |
| 1642001040 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.299186 |
| 1642001220 | $0.27 | $0.27 | $0.27 | $0.27 | 15 | $0.29892 |
| 1642001340 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.298874 |
| 1642001400 | $0.28 | $0.28 | $0.26 | $0.28 | 50 | $0.298273 |
| 1642001460 | $0.28 | $0.28 | $0.28 | $0.28 | 11 | $0.298156 |
| 1642001580 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.297993 |
| 1642001640 | $0.28 | $0.28 | $0.28 | $0.28 | 9 | $0.297899 |
| 1642001940 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.297885 |
| 1642002060 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.297869 |
| 1642002180 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.297865 |
| 1642002240 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.297867 |
| 1642002300 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.297847 |
| 1642002540 | $0.28 | $0.28 | $0.27 | $0.27 | 11 | $0.297678 |
| 1642002840 | $0.28 | $0.29 | $0.28 | $0.29 | 11 | $0.297573 |
| 1642003020 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.297563 |
| 1642003140 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.297543 |
| 1642003200 | $0.27 | $0.27 | $0.27 | $0.27 | 47 | $0.29683 |
| 1642003260 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.2968 |
| 1642003320 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.296653 |
| 1642003500 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.296635 |
| 1642003560 | $0.31 | $0.31 | $0.29 | $0.29 | 6 | $0.296668 |
| 1642003680 | $0.30 | $0.30 | $0.29 | $0.29 | 3 | $0.296663 |
| 1642004040 | $0.29 | $0.29 | $0.29 | $0.29 | 11 | $0.296623 |
| 1642004160 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.296625 |
| 1642004340 | $0.29 | $0.29 | $0.29 | $0.29 | 300 | $0.2957 |
| 1642004400 | $0.27 | $0.28 | $0.27 | $0.28 | 6 | $0.295651 |
| 1642004520 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.295644 |
| 1642004640 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.29562 |
| 1642004760 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.295597 |
| 1642004940 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.295582 |
| 1642005000 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.29557 |
| 1642005360 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.295559 |
| 1642005420 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.295547 |
| 1642005480 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.295523 |
| 1642005600 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.295504 |
| 1642005780 | $0.27 | $0.27 | $0.27 | $0.27 | 203 | $0.293322 |
| 1642005840 | $0.27 | $0.27 | $0.27 | $0.27 | 200 | $0.291508 |
| 1642005900 | $0.27 | $0.27 | $0.27 | $0.27 | 36 | $0.291211 |
| 1642006020 | $0.27 | $0.27 | $0.27 | $0.27 | 20 | $0.29105 |
| 1642006680 | $0.26 | $0.26 | $0.26 | $0.26 | 50 | $0.29047 |
| 1642006800 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.290459 |
| 1642007280 | $0.23 | $0.25 | $0.23 | $0.25 | 645 | $0.28151 |
| 1642007340 | $0.25 | $0.25 | $0.22 | $0.22 | 498 | $0.275047 |
| 1642007400 | $0.22 | $0.24 | $0.22 | $0.23 | 287 | $0.271545 |
| 1642007460 | $0.23 | $0.24 | $0.23 | $0.23 | 122 | $0.270352 |
| 1642007520 | $0.24 | $0.24 | $0.24 | $0.24 | 3,484 | $0.256645 |
| 1642007640 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.256638 |
| 1642007700 | $0.23 | $0.24 | $0.23 | $0.24 | 5 | $0.256626 |
| 1642007820 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.256624 |
| 1642007940 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.25662 |
| 1642008000 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.256615 |
| 1642008120 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.256608 |
| 1642008540 | $0.23 | $0.23 | $0.23 | $0.23 | 148 | $0.256108 |
| 1642008600 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.256098 |
| 1642009020 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.256096 |
| 1642009380 | $0.25 | $0.27 | $0.25 | $0.27 | 2 | $0.256097 |
| 1642009440 | $0.25 | $0.25 | $0.25 | $0.25 | 6 | $0.256092 |
| 1642009560 | $0.26 | $0.26 | $0.26 | $0.26 | 20 | $0.256102 |
| 1642009740 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.256103 |
| 1642010040 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.256104 |
| 1642010100 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.256113 |
| 1642010160 | $0.26 | $0.27 | $0.26 | $0.27 | 10 | $0.256119 |
| 1642010220 | $0.26 | $0.26 | $0.26 | $0.26 | 6 | $0.256122 |
| 1642010280 | $0.26 | $0.27 | $0.26 | $0.27 | 7 | $0.256129 |
| 1642010340 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.256134 |
| 1642010760 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.256136 |
| 1642010820 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.256141 |
| 1642010880 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.25615 |
| 1642011000 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.256167 |
| 1642011180 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.256175 |
| 1642011240 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.256184 |
| 1642011300 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.256188 |
| 1642011540 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.256192 |
| 1642011660 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.256195 |
| 1642011780 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.256198 |
| 1642011960 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.256211 |
| 1642012080 | $0.29 | $0.29 | $0.29 | $0.29 | 21 | $0.2563 |
| 1642012380 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.256303 |
| 1642012440 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.256311 |
| 1642012560 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.256333 |
| 1642012680 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.25636 |
| 1642012740 | $0.30 | $0.30 | $0.30 | $0.30 | 13 | $0.256431 |
| 1642012800 | $0.29 | $0.30 | $0.29 | $0.29 | 48 | $0.256653 |
| 1642012860 | $0.29 | $0.30 | $0.28 | $0.30 | 473 | $0.258467 |
| 1642012920 | $0.29 | $0.31 | $0.29 | $0.30 | 747 | $0.261719 |
| 1642012980 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.261732 |
| 1642013160 | $0.31 | $0.31 | $0.27 | $0.31 | 160 | $0.262395 |
| 1642013220 | $0.29 | $0.31 | $0.28 | $0.31 | 816 | $0.265966 |
| 1642013400 | $0.31 | $0.31 | $0.31 | $0.31 | 6 | $0.265992 |
| 1642013520 | $0.31 | $0.31 | $0.31 | $0.31 | 6 | $0.266018 |
| 1642013580 | $0.31 | $0.31 | $0.31 | $0.31 | 15 | $0.266082 |
| 1642013700 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.266086 |
| 1642013760 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.266112 |
| 1642013940 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.26612 |
| 1642014060 | $0.32 | $0.32 | $0.32 | $0.32 | 50 | $0.26638 |
| 1642014120 | $0.32 | $0.32 | $0.31 | $0.31 | 9 | $0.266425 |
| 1642014180 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.266429 |
| 1642014420 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.266433 |
| 1642014480 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.26644 |
| 1642014540 | $0.28 | $0.29 | $0.28 | $0.29 | 2 | $0.266443 |
| 1642014660 | $0.27 | $0.27 | $0.27 | $0.27 | 37 | $0.266456 |
| 1642014720 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.266457 |
| 1642014840 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.266458 |
| 1642015020 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.266459 |
| 1642015320 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266458 |
| 1642015440 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.266445 |
| 1642015800 | $0.26 | $0.26 | $0.26 | $0.26 | 11 | $0.266439 |
| 1642016040 | $0.26 | $0.26 | $0.26 | $0.26 | 14 | $0.26643 |
| 1642016160 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.266429 |
| 1642016280 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.266426 |
| 1642016520 | $0.27 | $0.27 | $0.26 | $0.26 | 4 | $0.266426 |
| 1642016760 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.266424 |
| 1642017000 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.266426 |
| 1642017720 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.26643 |
| 1642018020 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266429 |
| 1642018140 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.266426 |
| 1642018260 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266425 |
| 1642018380 | $0.25 | $0.25 | $0.25 | $0.25 | 25 | $0.266386 |
| 1642018440 | $0.25 | $0.26 | $0.24 | $0.26 | 69 | $0.266279 |
| 1642018560 | $0.26 | $0.26 | $0.26 | $0.26 | 132 | $0.266202 |
| 1642018800 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.266201 |
| 1642019040 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.2662 |
| 1642019100 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.2662 |
| 1642019220 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.266201 |
| 1642019280 | $0.27 | $0.27 | $0.27 | $0.27 | 7 | $0.266204 |
| 1642019640 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.266205 |
| 1642019700 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.266207 |
| 1642019760 | $0.28 | $0.28 | $0.28 | $0.28 | 11 | $0.266221 |
| 1642019880 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.266222 |
| 1642020000 | $0.27 | $0.27 | $0.27 | $0.27 | 16 | $0.266228 |
| 1642020060 | $0.28 | $0.28 | $0.28 | $0.28 | 50 | $0.266291 |
| 1642020180 | $0.27 | $0.27 | $0.27 | $0.27 | 14 | $0.266296 |
| 1642020300 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.266296 |
| 1642020480 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266296 |
| 1642020540 | $0.26 | $0.27 | $0.25 | $0.26 | 105 | $0.266231 |
| 1642020600 | $0.26 | $0.26 | $0.26 | $0.26 | 22 | $0.266218 |
| 1642020660 | $0.26 | $0.26 | $0.26 | $0.26 | 135 | $0.266143 |
| 1642020720 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.266144 |
| 1642020780 | $0.27 | $0.27 | $0.26 | $0.26 | 33 | $0.26614 |
| 1642020840 | $0.26 | $0.26 | $0.25 | $0.26 | 446 | $0.265842 |
| 1642020900 | $0.26 | $0.27 | $0.26 | $0.27 | 165 | $0.265763 |
| 1642020960 | $0.27 | $0.27 | $0.26 | $0.27 | 57 | $0.265779 |
| 1642021080 | $0.26 | $0.26 | $0.26 | $0.26 | 49 | $0.265755 |
| 1642021140 | $0.26 | $0.27 | $0.24 | $0.26 | 308 | $0.265411 |