LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642602600$0.31$0.31$0.21$0.21379$0.221952
1642602660$0.19$0.22$0.18$0.18484$0.216581
1642602720$0.17$0.18$0.15$0.15188$0.208325
1642602780$0.14$0.15$0.12$0.14365$0.18899
1642602840$0.15$0.15$0.14$0.14111$0.185795
1642602900$0.14$0.17$0.14$0.17153$0.182523
1642602960$0.17$0.18$0.16$0.1873$0.182344
1642603020$0.18$0.18$0.15$0.15112$0.180788
1642603080$0.15$0.16$0.15$0.1638$0.180278
1642603140$0.16$0.16$0.15$0.1543$0.179619
1642603200$0.15$0.16$0.13$0.13113$0.17779
1642603260$0.13$0.14$0.13$0.1417$0.177442
1642603320$0.15$0.15$0.14$0.1516$0.177227
1642603380$0.15$0.16$0.15$0.1651$0.176812
1642603440$0.15$0.15$0.15$0.1513$0.176651
1642603500$0.14$0.14$0.14$0.1412$0.176448
1642603560$0.13$0.13$0.13$0.133$0.176384
1642603620$0.13$0.13$0.13$0.1326$0.175835
1642603680$0.13$0.14$0.13$0.1452$0.175002
1642603740$0.14$0.15$0.14$0.155$0.174942
1642603800$0.17$0.17$0.17$0.175$0.174931
1642603860$0.17$0.17$0.16$0.1651$0.174818
1642603920$0.17$0.17$0.16$0.1616$0.174737
1642603980$0.17$0.18$0.17$0.176$0.174742
1642604040$0.18$0.19$0.17$0.17143$0.174909
1642604100$0.17$0.17$0.16$0.167$0.174875
1642604160$0.17$0.17$0.17$0.175$0.174865
1642604220$0.16$0.16$0.16$0.161$0.174859
1642604280$0.15$0.15$0.15$0.1519$0.17467
1642604340$0.15$0.16$0.15$0.1636$0.174404
1642604400$0.15$0.15$0.15$0.152$0.174385
1642604460$0.16$0.16$0.16$0.162$0.174373
1642604520$0.17$0.17$0.17$0.171$0.174372
1642604640$0.15$0.15$0.13$0.136$0.174291
1642604700$0.13$0.14$0.13$0.145$0.174208
1642604760$0.13$0.14$0.13$0.134$0.174143
1642604820$0.13$0.13$0.12$0.1219$0.173807
1642604880$0.12$0.13$0.12$0.1364$0.172739
1642604940$0.12$0.13$0.12$0.1341$0.171938
1642605000$0.13$0.13$0.13$0.131$0.171923
1642605060$0.13$0.13$0.13$0.1351$0.171142
1642605120$0.13$0.13$0.13$0.133$0.171097
1642605180$0.12$0.13$0.12$0.1322$0.170763
1642605300$0.13$0.14$0.12$0.1219$0.170481
1642605360$0.12$0.13$0.12$0.1320$0.170156
1642605420$0.13$0.13$0.13$0.1320$0.169872
1642605480$0.14$0.14$0.14$0.143$0.16984
1642605540$0.14$0.14$0.14$0.145$0.169788
1642605600$0.14$0.14$0.14$0.141$0.169777
1642605660$0.13$0.13$0.13$0.13102$0.168394
1642605780$0.14$0.14$0.14$0.141$0.168385
1642605840$0.14$0.14$0.14$0.145$0.168336
1642605900$0.14$0.14$0.14$0.142$0.168317
1642605960$0.14$0.14$0.14$0.141$0.168307
1642606140$0.14$0.14$0.14$0.143$0.168279
1642606200$0.14$0.14$0.14$0.141$0.168269
1642606260$0.14$0.14$0.14$0.1418$0.168097
1642606380$0.14$0.14$0.14$0.1420$0.167909
1642606500$0.14$0.14$0.14$0.1450$0.167449
1642606560$0.14$0.15$0.14$0.1568$0.166851
1642606680$0.15$0.15$0.14$0.144$0.166826
1642606740$0.14$0.14$0.14$0.148$0.166757
1642606800$0.14$0.15$0.14$0.154$0.166726
1642606860$0.16$0.16$0.16$0.161$0.166724
1642606920$0.15$0.16$0.15$0.1611$0.166697
1642606980$0.15$0.15$0.14$0.1421$0.166522
1642607100$0.14$0.14$0.14$0.142$0.166506
1642607160$0.15$0.15$0.15$0.152$0.166495
1642607220$0.15$0.15$0.15$0.152$0.166485
1642607280$0.15$0.15$0.15$0.155$0.166459
1642607340$0.15$0.15$0.15$0.1510$0.166407
1642607400$0.15$0.15$0.14$0.142$0.166393
1642607460$0.14$0.15$0.14$0.1517$0.166303
1642607580$0.15$0.15$0.15$0.153$0.166287
1642607700$0.14$0.14$0.14$0.1412$0.166189
1642607760$0.14$0.15$0.14$0.1520$0.166042
1642607820$0.14$0.14$0.14$0.146$0.165994
1642607880$0.15$0.15$0.15$0.151$0.165989
1642607940$0.15$0.15$0.15$0.151$0.165984
1642608000$0.14$0.14$0.14$0.1410$0.165904
1642608060$0.14$0.14$0.13$0.137$0.165833
1642608120$0.13$0.13$0.13$0.131$0.165822
1642608180$0.12$0.13$0.12$0.134$0.165772
1642608240$0.13$0.13$0.13$0.131$0.165761
1642608360$0.13$0.13$0.13$0.1310$0.165651
1642608480$0.13$0.13$0.13$0.1310$0.165543
1642608600$0.12$0.12$0.12$0.122$0.165515
1642608720$0.13$0.13$0.13$0.13100$0.164464
1642608780$0.13$0.13$0.12$0.12207$0.161912
1642608840$0.12$0.12$0.12$0.1250$0.161336
1642608900$0.12$0.12$0.12$0.12174$0.159448
1642608960$0.13$0.13$0.13$0.132$0.159433
1642609140$0.13$0.13$0.13$0.131$0.159425
1642609260$0.12$0.12$0.10$0.10101$0.15813
1642609380$0.12$0.12$0.11$0.113$0.158098
1642609440$0.13$0.13$0.13$0.1318$0.15797
1642609500$0.13$0.13$0.13$0.1311$0.157892
1642609560$0.12$0.12$0.12$0.121$0.157882
1642609680$0.11$0.11$0.11$0.117$0.157797
1642609740$0.12$0.13$0.12$0.138$0.157726
1642609800$0.11$0.11$0.11$0.111$0.157714
1642609860$0.11$0.12$0.11$0.125$0.157656
1642609920$0.13$0.13$0.13$0.132$0.157642
1642609980$0.13$0.13$0.13$0.136$0.157601
1642610040$0.12$0.12$0.12$0.125$0.157553
1642610100$0.13$0.13$0.12$0.1210$0.157472
1642610160$0.12$0.13$0.12$0.123$0.157446
1642610220$0.13$0.13$0.13$0.131$0.157439
1642610280$0.13$0.14$0.13$0.1410$0.157373
1642610460$0.14$0.14$0.14$0.149$0.157334
1642610520$0.12$0.12$0.12$0.121$0.157325
1642610580$0.12$0.12$0.12$0.1211$0.157223
1642610760$0.12$0.12$0.12$0.1220$0.157039
1642610940$0.12$0.13$0.12$0.13380$0.154716
1642611000$0.14$0.15$0.14$0.1511$0.154682
1642611060$0.12$0.12$0.12$0.125$0.154643
1642611120$0.12$0.12$0.12$0.122$0.154627
1642611240$0.13$0.13$0.13$0.132$0.154616
1642611480$0.12$0.12$0.12$0.1210$0.154538
1642611600$0.12$0.12$0.12$0.1210$0.154461
1642611660$0.12$0.12$0.12$0.121$0.154453
1642611780$0.12$0.12$0.12$0.1279$0.153855
1642611840$0.10$0.10$0.10$0.1011$0.153725
1642611960$0.10$0.11$0.10$0.112$0.153703
1642612020$0.11$0.11$0.11$0.111$0.153694
1642612080$0.12$0.12$0.11$0.117$0.15364
1642612200$0.10$0.10$0.10$0.1017$0.153441
1642612320$0.10$0.10$0.10$0.106$0.153371
1642612380$0.10$0.10$0.10$0.105$0.153313
1642612500$0.11$0.11$0.11$0.112$0.153294
1642612560$0.11$0.11$0.10$0.102$0.153273
1642612680$0.11$0.11$0.10$0.102$0.153252
1642612740$0.10$0.10$0.10$0.103$0.153218
1642613040$0.11$0.11$0.11$0.111$0.153208
1642613100$0.10$0.10$0.10$0.101$0.153197
1642613340$0.10$0.11$0.10$0.106$0.153132
1642613460$0.11$0.11$0.11$0.1129$0.152862
1642613520$0.11$0.11$0.11$0.1120$0.152679
1642613580$0.12$0.12$0.12$0.125$0.152644
1642613640$0.12$0.12$0.11$0.112$0.152627
1642613700$0.12$0.12$0.12$0.121$0.15262
1642613820$0.11$0.11$0.11$0.116$0.152566
1642613940$0.12$0.12$0.12$0.1250$0.152221
1642614000$0.12$0.12$0.12$0.121$0.152214
1642614120$0.11$0.11$0.11$0.111$0.152206
1642614240$0.11$0.12$0.11$0.122$0.15219
1642614360$0.11$0.11$0.11$0.116$0.152136
1642614780$0.11$0.11$0.11$0.111$0.152127
1642615020$0.10$0.11$0.10$0.112$0.152108
1642615080$0.11$0.11$0.11$0.1110$0.152019
1642615260$0.11$0.11$0.10$0.1022$0.151783
1642615380$0.12$0.12$0.12$0.125$0.15175
1642615440$0.11$0.11$0.11$0.1150$0.151317
1642615800$0.10$0.10$0.10$0.101$0.151307
1642616040$0.12$0.12$0.11$0.116$0.151264
1642616160$0.12$0.12$0.12$0.1247$0.150963
1642616220$0.12$0.12$0.12$0.122$0.15095
1642616520$0.12$0.12$0.12$0.1210$0.150887
1642616580$0.12$0.12$0.11$0.128$0.150834
1642616640$0.11$0.11$0.11$0.1150$0.150422
1642616700$0.12$0.12$0.12$0.124$0.150397
1642616940$0.12$0.12$0.12$0.122$0.150385
1642617060$0.12$0.12$0.12$0.1231$0.150196
1642617120$0.11$0.11$0.11$0.1130$0.149956
1642617240$0.12$0.12$0.11$0.113$0.149934
1642617300$0.11$0.12$0.11$0.1221$0.149769
1642617420$0.12$0.12$0.12$0.121$0.149763
1642617600$0.12$0.12$0.11$0.1110$0.149695
1642617720$0.11$0.11$0.11$0.114$0.149663
1642617780$0.11$0.12$0.11$0.122$0.14965
1642617960$0.12$0.12$0.12$0.126$0.149614
1642618140$0.12$0.12$0.12$0.1210$0.149556
1642618260$0.12$0.12$0.12$0.122$0.149544
1642618320$0.12$0.12$0.12$0.1220$0.149428
1642618560$0.11$0.11$0.11$0.112$0.149413
1642618680$0.11$0.11$0.11$0.111$0.149405
1642618800$0.11$0.11$0.11$0.11456$0.146171
1642618860$0.11$0.11$0.11$0.111$0.146164
1642618980$0.11$0.11$0.11$0.1127$0.145989
1642619040$0.11$0.11$0.11$0.111$0.145983
1642619100$0.11$0.11$0.10$0.11113$0.145113
1642619160$0.11$0.11$0.11$0.1128$0.144941
1642619220$0.11$0.11$0.11$0.1143$0.14468
1642619280$0.11$0.11$0.11$0.111$0.144674
1642619340$0.11$0.11$0.11$0.111,638$0.137006
1642619400$0.11$0.11$0.11$0.11122$0.136569
1642619460$0.10$0.11$0.10$0.1182$0.136281
1642619520$0.12$0.12$0.12$0.121$0.136279
1642619580$0.12$0.12$0.12$0.123$0.136273
1642619760$0.13$0.13$0.13$0.131$0.136272
1642619880$0.13$0.13$0.13$0.131$0.136271
1642620300$0.12$0.12$0.12$0.121$0.136269
1642620420$0.13$0.13$0.13$0.1310$0.136261
1642620480$0.12$0.12$0.12$0.1250$0.136155
1642620540$0.16$0.16$0.13$0.1427$0.136203
1642620660$0.15$0.15$0.15$0.151$0.136205
1642620720$0.14$0.15$0.14$0.1430$0.136246
1642620840$0.14$0.15$0.14$0.1527$0.13627
1642620900$0.15$0.15$0.14$0.145$0.136278
1642620960$0.14$0.14$0.14$0.145$0.13628
1642621080$0.14$0.14$0.14$0.143$0.136282
1642621140$0.14$0.14$0.14$0.141$0.136282
1642621320$0.13$0.13$0.13$0.131$0.136281
1642621440$0.13$0.14$0.13$0.1423$0.136264
1642621500$0.13$0.13$0.13$0.131$0.136263
1642621560$0.14$0.14$0.14$0.145$0.136266
1642621620$0.13$0.13$0.13$0.131$0.136265
1642621680$0.14$0.14$0.14$0.144$0.136267
1642621740$0.14$0.14$0.14$0.141$0.136267
1642621860$0.15$0.15$0.15$0.151$0.136269
1642621920$0.15$0.15$0.15$0.151$0.136271
1642622040$0.15$0.15$0.15$0.158$0.136285
1642622100$0.15$0.15$0.15$0.153$0.13629
1642622160$0.15$0.15$0.15$0.151$0.136292
1642622220$0.15$0.15$0.15$0.154$0.136299
1642622340$0.15$0.15$0.15$0.151$0.136301
1642622460$0.15$0.15$0.15$0.159$0.136316
1642622520$0.16$0.16$0.16$0.1621$0.13638
1642622580$0.16$0.16$0.16$0.161$0.136383
1642622640$0.16$0.16$0.16$0.161$0.136386
1642622700$0.15$0.16$0.15$0.167$0.136399
1642622760$0.15$0.16$0.15$0.1612$0.136422
1642622820$0.16$0.16$0.16$0.1630$0.136512
1642622880$0.16$0.16$0.16$0.16107$0.136825
1642622940$0.17$0.17$0.17$0.17200$0.137632
1642623000$0.17$0.17$0.17$0.171$0.137636
1642623120$0.14$0.17$0.14$0.1552$0.137721
1642623180$0.16$0.16$0.16$0.161$0.137724
1642623240$0.16$0.16$0.15$0.1516$0.137756
1642623360$0.16$0.16$0.16$0.1625$0.137823
1642623420$0.15$0.15$0.15$0.154$0.137829
1642623480$0.16$0.16$0.16$0.161$0.137831
1642623720$0.16$0.16$0.16$0.1610$0.137858
1642623780$0.16$0.16$0.16$0.168$0.137879
1642623840$0.16$0.17$0.13$0.16218$0.138349
1642623900$0.16$0.16$0.16$0.163$0.138357
1642624020$0.16$0.16$0.16$0.1610$0.138382
1642624140$0.15$0.15$0.15$0.151$0.138383
1642624200$0.16$0.16$0.15$0.156$0.138395
1642624260$0.15$0.15$0.15$0.1513$0.138413
1642624320$0.16$0.16$0.15$0.1551$0.138482
1642624380$0.16$0.16$0.16$0.1623$0.138539
1642624440$0.16$0.16$0.16$0.1611$0.138566
1642624560$0.16$0.16$0.16$0.164$0.138576
1642624620$0.15$0.16$0.15$0.1654$0.138674
1642624680$0.16$0.16$0.15$0.1545$0.138778
1642624740$0.15$0.16$0.15$0.1629$0.138839
1642624800$0.16$0.16$0.16$0.1625$0.138899
1642624860$0.16$0.16$0.16$0.1625$0.138958
1642624920$0.17$0.17$0.16$0.16111$0.139231
1642624980$0.16$0.16$0.16$0.163$0.139238
1642625040$0.16$0.16$0.16$0.162$0.139243
1642625160$0.15$0.17$0.15$0.1736$0.13935
1642625220$0.16$0.16$0.16$0.165$0.139362
1642625280$0.16$0.17$0.16$0.1710$0.13939
1642625340$0.17$0.17$0.17$0.173$0.1394
1642625400$0.17$0.17$0.16$0.1798$0.139725
1642625460$0.16$0.16$0.16$0.161$0.139728
1642625520$0.17$0.17$0.17$0.1710$0.139761
1642625580$0.17$0.17$0.17$0.17106$0.140108
1642625640$0.17$0.17$0.16$0.1714$0.140151
1642625700$0.17$0.17$0.17$0.1725$0.140231
1642625760$0.16$0.17$0.16$0.1735$0.140332
1642625820$0.17$0.17$0.17$0.17127$0.140731
1642625880$0.17$0.17$0.17$0.1720$0.140793
1642625940$0.17$0.17$0.17$0.1711$0.140827