LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170600$0.33$0.39$0.26$0.2670$0.318428
1642170660$0.26$0.27$0.26$0.2611$0.31074
1642170720$0.27$0.28$0.27$0.277$0.307613
1642170780$0.27$0.27$0.27$0.272$0.306777
1642170840$0.28$0.29$0.28$0.296$0.305416
1642170900$0.27$0.27$0.25$0.255$0.303267
1642170960$0.25$0.26$0.25$0.2514$0.297217
1642171080$0.24$0.25$0.24$0.252$0.296324
1642171140$0.26$0.26$0.26$0.261$0.296016
1642171200$0.26$0.26$0.26$0.266$0.294274
1642171320$0.27$0.28$0.27$0.2813$0.292846
1642171380$0.29$0.29$0.29$0.291$0.292826
1642171560$0.26$0.26$0.26$0.261$0.292589
1642171620$0.27$0.27$0.27$0.271$0.292428
1642171680$0.28$0.28$0.28$0.283$0.292167
1642171800$0.28$0.28$0.28$0.281$0.292083
1642171920$0.26$0.26$0.26$0.261$0.291862
1642172040$0.27$0.27$0.25$0.2512$0.29
1642172100$0.24$0.26$0.24$0.263$0.28925
1642172160$0.25$0.25$0.25$0.2514$0.286091
1642172220$0.25$0.25$0.25$0.2515$0.283227
1642172340$0.25$0.25$0.25$0.251$0.283052
1642172400$0.24$0.25$0.24$0.253$0.282487
1642172580$0.26$0.26$0.26$0.261$0.282371
1642172640$0.27$0.27$0.27$0.271$0.282307
1642172700$0.26$0.26$0.26$0.262$0.282081
1642172760$0.25$0.25$0.25$0.252$0.281758
1642172820$0.26$0.26$0.26$0.261$0.28165
1642172880$0.25$0.25$0.25$0.254$0.281029
1642172940$0.26$0.26$0.26$0.2612$0.279861
1642173000$0.26$0.26$0.26$0.2629$0.27751
1642173120$0.25$0.25$0.25$0.2541$0.273566
1642173180$0.26$0.26$0.26$0.262$0.273472
1642173300$0.25$0.25$0.25$0.251$0.273391
1642173360$0.26$0.26$0.25$0.2526$0.271492
1642173480$0.22$0.24$0.22$0.244$0.271034
1642173600$0.22$0.22$0.22$0.2210$0.269483
1642173720$0.22$0.22$0.22$0.222$0.269184
1642173780$0.23$0.23$0.23$0.231$0.269066
1642173840$0.23$0.23$0.23$0.231$0.268948
1642173900$0.23$0.23$0.23$0.232$0.268716
1642174080$0.22$0.22$0.22$0.221$0.268571
1642174200$0.23$0.24$0.23$0.249$0.267681
1642174260$0.25$0.25$0.22$0.23100$0.260112
1642174320$0.24$0.25$0.24$0.253$0.26
1642174380$0.24$0.24$0.24$0.242$0.259911
1642174680$0.24$0.24$0.23$0.236$0.259539
1642174740$0.24$0.24$0.24$0.242$0.259454
1642174800$0.25$0.25$0.25$0.2510$0.259252
1642175040$0.25$0.25$0.25$0.251$0.259232
1642175100$0.24$0.24$0.24$0.245$0.259029
1642175280$0.21$0.22$0.21$0.227$0.258419
1642175400$0.23$0.23$0.22$0.223$0.258202
1642175460$0.22$0.23$0.22$0.227$0.257698
1642175520$0.22$0.22$0.22$0.2221$0.256152
1642175580$0.22$0.22$0.22$0.225$0.255802
1642175640$0.22$0.22$0.22$0.223$0.255596
1642175700$0.21$0.21$0.21$0.212$0.255421
1642176180$0.21$0.21$0.21$0.213$0.255161
1642176240$0.21$0.21$0.21$0.216$0.254651
1642176300$0.20$0.20$0.20$0.202$0.254446
1642176480$0.21$0.21$0.21$0.211$0.254363
1642176660$0.21$0.21$0.21$0.211$0.25428
1642176720$0.21$0.21$0.21$0.2136$0.251488
1642176780$0.20$0.20$0.20$0.2015$0.25017
1642176840$0.21$0.21$0.21$0.211$0.250102
1642177020$0.20$0.20$0.20$0.201$0.250017
1642177200$0.20$0.20$0.20$0.2020$0.248371
1642177260$0.21$0.21$0.20$0.206$0.247915
1642177320$0.20$0.20$0.20$0.2013$0.246921
1642177440$0.19$0.19$0.19$0.1910$0.246028
1642177680$0.19$0.19$0.19$0.191$0.24594
1642177860$0.19$0.19$0.19$0.191$0.245852
1642177920$0.17$0.17$0.17$0.171$0.245734
1642178160$0.17$0.18$0.17$0.189$0.244791
1642178280$0.17$0.18$0.17$0.1815$0.243313
1642178340$0.18$0.18$0.18$0.182$0.243123
1642178460$0.15$0.15$0.15$0.156$0.242291
1642178760$0.18$0.18$0.18$0.1850$0.237977
1642178820$0.18$0.18$0.18$0.18100$0.230924
1642178880$0.18$0.18$0.18$0.1820$0.229714
1642179060$0.19$0.19$0.18$0.182$0.229609
1642179300$0.19$0.19$0.19$0.191$0.229562
1642179840$0.19$0.19$0.19$0.199$0.229145
1642180440$0.19$0.19$0.19$0.1951$0.226939
1642180560$0.19$0.19$0.19$0.191$0.226898
1642180620$0.19$0.19$0.19$0.192$0.226817
1642180740$0.19$0.19$0.19$0.194$0.226655
1642180920$0.19$0.19$0.19$0.192$0.226575
1642180980$0.19$0.19$0.19$0.198$0.226258
1642181100$0.18$0.18$0.18$0.1810$0.225761
1642181160$0.19$0.19$0.19$0.1910$0.225382
1642181280$0.18$0.18$0.18$0.185$0.225142
1642181400$0.18$0.18$0.18$0.1862$0.222368
1642182120$0.18$0.18$0.18$0.181$0.222326
1642182300$0.19$0.19$0.19$0.191$0.222294
1642182540$0.19$0.19$0.19$0.191$0.222262
1642183080$0.19$0.19$0.19$0.1910$0.221947
1642183140$0.19$0.19$0.19$0.191$0.221915
1642183260$0.15$0.15$0.15$0.152$0.221775
1642183320$0.19$0.19$0.18$0.1928$0.220721
1642183380$0.19$0.19$0.18$0.1818$0.220074
1642183560$0.18$0.18$0.18$0.184$0.219925
1642183620$0.19$0.23$0.19$0.21156$0.218895
1642183680$0.21$0.23$0.19$0.21185$0.217429
1642183740$0.21$0.23$0.20$0.2182$0.216955
1642183800$0.20$0.23$0.20$0.2136$0.216962
1642183860$0.21$0.21$0.21$0.2110$0.216917
1642183980$0.21$0.22$0.21$0.2222$0.216832
1642184040$0.23$0.23$0.23$0.238$0.216899
1642184160$0.25$0.25$0.25$0.2540$0.217719
1642184220$0.25$0.25$0.25$0.254$0.217799
1642184280$0.25$0.25$0.25$0.2515$0.218095
1642184340$0.25$0.25$0.25$0.255$0.218192
1642184400$0.25$0.25$0.25$0.251$0.218212
1642184460$0.25$0.25$0.25$0.252$0.218251
1642184520$0.25$0.25$0.25$0.2514$0.218519
1642184580$0.25$0.25$0.25$0.2548$0.219406
1642184640$0.25$0.25$0.25$0.251$0.219424
1642184820$0.24$0.25$0.24$0.2466$0.220282
1642184940$0.25$0.25$0.25$0.251$0.220299
1642185360$0.24$0.25$0.24$0.252$0.220327
1642185540$0.24$0.24$0.24$0.247$0.220404
1642185660$0.23$0.23$0.23$0.231$0.220409
1642185720$0.23$0.23$0.23$0.231$0.220415
1642185840$0.22$0.22$0.22$0.2210$0.220412
1642185900$0.22$0.22$0.22$0.221$0.220412
1642185960$0.22$0.22$0.21$0.229$0.220394
1642186200$0.23$0.23$0.23$0.231$0.220399
1642186320$0.22$0.22$0.22$0.225$0.220398
1642186500$0.23$0.23$0.23$0.231$0.220403
1642186560$0.22$0.22$0.22$0.225$0.220402
1642186620$0.21$0.21$0.21$0.2115$0.220317
1642186680$0.22$0.22$0.22$0.221$0.220316
1642186800$0.22$0.22$0.22$0.221$0.220316
1642186860$0.21$0.21$0.21$0.215$0.220288
1642186920$0.21$0.21$0.21$0.213$0.220271
1642187100$0.21$0.22$0.21$0.2221$0.220225
1642187160$0.22$0.22$0.22$0.229$0.220224
1642187220$0.22$0.22$0.21$0.2152$0.220208
1642187340$0.22$0.22$0.22$0.225$0.220207
1642187580$0.21$0.21$0.21$0.218$0.220165
1642187640$0.21$0.21$0.21$0.217$0.220128
1642187760$0.22$0.22$0.22$0.221$0.220128
1642187820$0.21$0.21$0.21$0.2169$0.219781
1642187880$0.21$0.21$0.21$0.2115$0.219708
1642187940$0.21$0.21$0.21$0.215$0.219684
1642188000$0.21$0.21$0.21$0.211$0.21968
1642188180$0.20$0.20$0.20$0.201$0.21967
1642188240$0.20$0.20$0.20$0.201$0.21966
1642188300$0.19$0.19$0.19$0.195$0.219588
1642188360$0.20$0.20$0.20$0.2012$0.219473
1642188480$0.20$0.20$0.20$0.2010$0.219378
1642188720$0.20$0.20$0.19$0.1915$0.219229
1642188840$0.18$0.18$0.18$0.181$0.21921
1642188900$0.18$0.18$0.18$0.181$0.219191
1642188960$0.18$0.18$0.18$0.181$0.219172
1642189080$0.19$0.19$0.19$0.191$0.219158
1642189380$0.19$0.19$0.19$0.195$0.219088
1642189500$0.18$0.19$0.18$0.192$0.219056
1642189740$0.18$0.18$0.18$0.18102$0.217236
1642189800$0.18$0.18$0.18$0.1825$0.216815
1642189860$0.18$0.18$0.18$0.182$0.216782
1642190040$0.17$0.17$0.17$0.171$0.216761
1642190100$0.18$0.18$0.18$0.187$0.216645
1642190220$0.18$0.18$0.18$0.1822$0.216286
1642190280$0.18$0.18$0.18$0.1880$0.215038
1642190400$0.18$0.18$0.18$0.1817$0.214784
1642190460$0.17$0.18$0.17$0.1813$0.214571
1642190520$0.22$0.22$0.18$0.182$0.214558
1642190880$0.17$0.18$0.17$0.185$0.214481
1642190940$0.19$0.19$0.19$0.1951$0.213964
1642191000$0.19$0.19$0.19$0.1910$0.213865
1642191060$0.19$0.19$0.19$0.191$0.213855
1642191180$0.19$0.19$0.19$0.19310$0.211151
1642191240$0.19$0.19$0.19$0.191$0.211144
1642191300$0.18$0.18$0.18$0.183$0.211109
1642191360$0.18$0.18$0.18$0.187$0.21103
1642191480$0.18$0.19$0.18$0.1836$0.210668
1642191540$0.17$0.17$0.17$0.171$0.210653
1642191600$0.18$0.18$0.18$0.181$0.210642
1642191660$0.18$0.18$0.18$0.181$0.210631
1642191780$0.18$0.18$0.18$0.1850$0.210091
1642191840$0.18$0.18$0.18$0.183$0.210059
1642192080$0.18$0.18$0.18$0.1810$0.209954
1642192140$0.18$0.18$0.18$0.1810$0.209849
1642192200$0.18$0.18$0.18$0.1822$0.209621
1642192320$0.18$0.18$0.18$0.184$0.20958
1642192440$0.17$0.17$0.17$0.171$0.209566
1642192560$0.18$0.18$0.18$0.1820$0.209363
1642192620$0.17$0.18$0.17$0.1851$0.208853
1642192740$0.18$0.18$0.18$0.185$0.208804
1642192800$0.18$0.18$0.18$0.1810$0.208707
1642192860$0.18$0.18$0.17$0.17128$0.207431
1642192920$0.18$0.18$0.17$0.1716$0.207242
1642192980$0.16$0.16$0.16$0.1635$0.206717
1642193100$0.18$0.18$0.18$0.185$0.206675
1642193280$0.18$0.18$0.18$0.1810$0.20659
1642193340$0.17$0.17$0.17$0.1710$0.206475
1642193400$0.18$0.19$0.18$0.1955$0.206157
1642193460$0.19$0.19$0.19$0.1910$0.206108
1642193700$0.18$0.19$0.18$0.192$0.206095
1642193760$0.19$0.19$0.19$0.191$0.20609
1642193880$0.19$0.19$0.19$0.195$0.206065
1642193940$0.19$0.19$0.19$0.1991$0.205627