LCID21Jan22P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID21Jan22P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642689000$0.12$0.12$0.05$0.06254$0.074566
1642689060$0.06$0.06$0.05$0.0594$0.06954
1642689120$0.04$0.04$0.02$0.0289$0.062517
1642689180$0.03$0.03$0.02$0.0315$0.061327
1642689240$0.02$0.03$0.02$0.0344$0.058185
1642689300$0.03$0.03$0.02$0.03143$0.049749
1642689360$0.03$0.05$0.03$0.0530$0.049641
1642689420$0.03$0.05$0.03$0.0443$0.049115
1642689480$0.04$0.06$0.04$0.0518$0.049191
1642689540$0.05$0.05$0.05$0.05206$0.049369
1642689600$0.05$0.05$0.05$0.0550$0.049401
1642689660$0.05$0.06$0.05$0.0560$0.049474
1642689720$0.04$0.06$0.04$0.062$0.049475
1642689780$0.05$0.05$0.05$0.052$0.049476
1642689840$0.06$0.06$0.06$0.065$0.049526
1642689900$0.05$0.05$0.05$0.0540$0.049543
1642689960$0.05$0.05$0.05$0.0551$0.049563
1642690020$0.05$0.05$0.02$0.04243$0.047753
1642690080$0.04$0.04$0.04$0.0412$0.047687
1642690140$0.04$0.05$0.04$0.04210$0.046697
1642690200$0.05$0.05$0.03$0.04170$0.04667
1642690260$0.05$0.05$0.05$0.051$0.046672
1642690320$0.04$0.05$0.04$0.056$0.046666
1642690380$0.04$0.05$0.02$0.05453$0.044703
1642690440$0.07$0.07$0.04$0.0448$0.045207
1642690500$0.04$0.05$0.04$0.05171$0.045373
1642690560$0.04$0.04$0.04$0.0450$0.045266
1642690620$0.04$0.05$0.04$0.04261$0.044785
1642690680$0.04$0.04$0.04$0.0473$0.044662
1642690740$0.02$0.05$0.01$0.017$0.044598
1642690800$0.03$0.04$0.01$0.048$0.044557
1642690860$0.03$0.03$0.03$0.0370$0.044209
1642690920$0.03$0.04$0.03$0.043$0.044201
1642690980$0.04$0.04$0.04$0.0463$0.044113
1642691160$0.03$0.04$0.03$0.0341$0.043939
1642691220$0.04$0.04$0.04$0.042$0.043936
1642691280$0.04$0.04$0.04$0.041$0.043935
1642691340$0.05$0.06$0.05$0.0653$0.044207
1642691460$0.06$0.06$0.04$0.044$0.044208
1642691520$0.06$0.06$0.06$0.0612$0.044269
1642691580$0.05$0.05$0.05$0.051$0.044271
1642691640$0.06$0.06$0.06$0.0631$0.044426
1642691700$0.06$0.06$0.06$0.061$0.044431
1642691760$0.06$0.07$0.06$0.0766$0.044755
1642691820$0.08$0.08$0.06$0.06101$0.045374
1642691880$0.06$0.06$0.06$0.0611$0.045423
1642691940$0.06$0.06$0.06$0.0653$0.045652
1642692000$0.07$0.07$0.07$0.077$0.045702
1642692060$0.08$0.08$0.08$0.0810$0.045804
1642692120$0.08$0.08$0.07$0.077$0.045862
1642692180$0.09$0.09$0.09$0.096$0.04594
1642692300$0.07$0.08$0.07$0.08179$0.047612
1642692360$0.08$0.09$0.06$0.0647$0.048009
1642692420$0.08$0.08$0.08$0.081$0.048018
1642692480$0.08$0.08$0.08$0.081$0.048027
1642692540$0.08$0.09$0.07$0.07170$0.049618
1642692600$0.09$0.09$0.08$0.0831$0.049942
1642692660$0.07$0.07$0.06$0.062$0.04995
1642692780$0.05$0.05$0.05$0.051$0.04995
1642692900$0.06$0.06$0.06$0.062$0.049955
1642692960$0.06$0.06$0.05$0.055$0.049958
1642693140$0.05$0.05$0.05$0.051$0.049958
1642693260$0.05$0.05$0.05$0.053$0.049958
1642693320$0.05$0.05$0.05$0.0551$0.049958
1642693440$0.06$0.06$0.06$0.062$0.049964
1642693560$0.05$0.05$0.03$0.0328$0.049836
1642693620$0.03$0.03$0.03$0.0310$0.049786
1642693680$0.03$0.03$0.03$0.031$0.049781
1642693800$0.04$0.04$0.04$0.041$0.049779
1642693920$0.04$0.04$0.04$0.041$0.049776
1642693980$0.04$0.04$0.04$0.042$0.049771
1642694040$0.04$0.04$0.04$0.042$0.049766
1642694100$0.04$0.04$0.02$0.0223$0.049649
1642694160$0.04$0.04$0.03$0.0340$0.04955
1642694220$0.03$0.04$0.02$0.0266$0.049388
1642694280$0.02$0.02$0.02$0.023$0.049366
1642694460$0.03$0.03$0.03$0.031$0.049362
1642695180$0.03$0.03$0.02$0.0316$0.049283
1642695240$0.03$0.03$0.03$0.0320$0.04919
1642695300$0.02$0.02$0.02$0.021$0.049183
1642695360$0.03$0.03$0.03$0.035$0.049159
1642695420$0.03$0.03$0.03$0.033$0.049145
1642695480$0.03$0.03$0.03$0.032$0.049136
1642695600$0.03$0.03$0.03$0.0337$0.048966
1642695660$0.04$0.04$0.04$0.044$0.048957
1642695840$0.02$0.02$0.02$0.021$0.04895
1642695900$0.05$0.05$0.03$0.0390$0.048643
1642696080$0.03$0.03$0.03$0.031$0.048639
1642696620$0.04$0.04$0.04$0.041$0.048637
1642696740$0.03$0.03$0.03$0.0320$0.04855
1642696860$0.03$0.03$0.03$0.0350$0.048336
1642696920$0.04$0.05$0.04$0.05146$0.048068
1642696980$0.04$0.05$0.04$0.053$0.048065
1642697160$0.04$0.04$0.04$0.041$0.048063
1642697640$0.04$0.04$0.04$0.045$0.048054
1642697760$0.03$0.03$0.03$0.032$0.048046
1642697820$0.04$0.04$0.04$0.041$0.048044
1642697940$0.04$0.04$0.04$0.041$0.048042
1642698300$0.04$0.04$0.04$0.0438$0.047975
1642698600$0.04$0.05$0.04$0.052$0.047973
1642698660$0.04$0.04$0.04$0.0427$0.047926
1642698780$0.04$0.04$0.04$0.045$0.047917
1642699020$0.04$0.04$0.04$0.0427$0.047871
1642699200$0.04$0.04$0.04$0.042$0.047867
1642699260$0.04$0.04$0.04$0.0420$0.047833
1642699500$0.04$0.04$0.04$0.047$0.047821
1642699620$0.03$0.03$0.03$0.031$0.047817
1642699920$0.03$0.03$0.03$0.035$0.047798
1642699980$0.03$0.03$0.03$0.031$0.047794
1642700340$0.02$0.02$0.02$0.021$0.047788
1642700520$0.03$0.03$0.03$0.035$0.047769
1642700640$0.04$0.04$0.04$0.042$0.047766
1642701000$0.04$0.04$0.04$0.046$0.047756
1642701180$0.03$0.03$0.02$0.0320$0.047671
1642701300$0.04$0.04$0.03$0.032$0.047665
1642701360$0.03$0.03$0.03$0.0312$0.04762
1642701420$0.02$0.02$0.02$0.0288$0.047109
1642701480$0.02$0.02$0.02$0.021$0.047103
1642701540$0.02$0.02$0.02$0.0210$0.047046
1642701840$0.02$0.02$0.02$0.021$0.047041
1642702020$0.02$0.02$0.02$0.023$0.047024
1642702080$0.02$0.02$0.02$0.022$0.047012
1642702860$0.02$0.02$0.02$0.0210$0.046956
1642702980$0.02$0.02$0.02$0.022$0.046945
1642703100$0.02$0.02$0.02$0.0214$0.046866
1642703220$0.02$0.02$0.02$0.0215$0.046782
1642703400$0.02$0.04$0.02$0.0445$0.046658
1642703460$0.02$0.02$0.02$0.0215$0.046576
1642703520$0.03$0.03$0.03$0.032$0.046569
1642704000$0.03$0.03$0.03$0.032$0.046562
1642704060$0.02$0.02$0.02$0.025$0.046535
1642704120$0.03$0.03$0.03$0.031$0.046532
1642704240$0.03$0.03$0.03$0.031$0.046528
1642704420$0.02$0.02$0.02$0.0250$0.04626
1642704540$0.02$0.02$0.02$0.023$0.046244
1642704600$0.03$0.03$0.03$0.03712$0.044197
1642704660$0.03$0.03$0.03$0.03178$0.043763
1642704720$0.02$0.02$0.02$0.021$0.043759
1642704840$0.02$0.02$0.02$0.0210$0.043719
1642705020$0.03$0.03$0.03$0.0310$0.043695
1642705140$0.02$0.02$0.02$0.022$0.043687
1642705380$0.02$0.02$0.02$0.0235$0.043546
1642705440$0.02$0.02$0.02$0.0213$0.043494
1642705620$0.02$0.02$0.02$0.0250$0.043297
1642705800$0.02$0.02$0.02$0.0215$0.043238
1642705860$0.03$0.03$0.03$0.031$0.043236
1642705980$0.02$0.02$0.02$0.021$0.043232
1642706040$0.03$0.03$0.03$0.031$0.04323
1642706820$0.03$0.03$0.03$0.037$0.043215
1642706880$0.02$0.02$0.02$0.024$0.043199
1642707120$0.03$0.03$0.03$0.0320$0.043155
1642707180$0.02$0.02$0.02$0.023$0.043143
1642707420$0.03$0.03$0.03$0.031$0.043141
1642707600$0.03$0.03$0.03$0.031$0.043139
1642707780$0.04$0.04$0.04$0.043$0.043138
1642707840$0.04$0.04$0.04$0.0425$0.043125
1642707900$0.03$0.03$0.03$0.0315$0.043092
1642708140$0.02$0.02$0.02$0.021$0.043088
1642708200$0.03$0.03$0.02$0.022$0.043082
1642708260$0.02$0.02$0.02$0.0210$0.043044
1642708380$0.03$0.03$0.03$0.033$0.043038
1642708440$0.02$0.02$0.02$0.021$0.043034
1642708500$0.03$0.03$0.03$0.034$0.043025
1642708680$0.02$0.02$0.02$0.0250$0.042837
1642708740$0.03$0.03$0.02$0.023$0.042829
1642708800$0.03$0.03$0.03$0.031$0.042827
1642708920$0.02$0.02$0.02$0.023$0.042816
1642709040$0.03$0.03$0.03$0.033$0.04281
1642709160$0.03$0.03$0.03$0.0310$0.042789
1642709280$0.03$0.03$0.03$0.031$0.042787
1642709340$0.03$0.03$0.02$0.03526$0.04174
1642709520$0.02$0.03$0.02$0.023$0.041732
1642709640$0.02$0.02$0.02$0.0242$0.041596
1642709700$0.04$0.04$0.04$0.043$0.041595
1642709820$0.03$0.03$0.03$0.034$0.041588
1642709880$0.02$0.02$0.02$0.021$0.041585
1642710180$0.04$0.04$0.04$0.042$0.041584
1642710360$0.02$0.04$0.02$0.0220$0.041568
1642710420$0.03$0.03$0.03$0.031$0.041566
1642710480$0.02$0.02$0.02$0.026$0.041547
1642710540$0.04$0.04$0.04$0.042$0.041546
1642710600$0.02$0.02$0.02$0.024$0.041534
1642710660$0.03$0.03$0.03$0.0313$0.041511
1642710840$0.03$0.03$0.03$0.037$0.0415
1642710900$0.02$0.03$0.02$0.0233$0.041397
1642710960$0.03$0.03$0.03$0.035$0.041388
1642711080$0.02$0.02$0.02$0.0245$0.041248
1642711260$0.03$0.03$0.02$0.0211$0.041229
1642711440$0.02$0.03$0.02$0.0320$0.041181
1642711620$0.04$0.04$0.04$0.0493$0.041166
1642711680$0.04$0.05$0.04$0.052$0.041167
1642711740$0.04$0.04$0.04$0.0410$0.041165
1642711860$0.04$0.05$0.04$0.053$0.041166
1642711920$0.04$0.04$0.04$0.041$0.041166
1642711980$0.03$0.03$0.03$0.0315$0.041142
1642712040$0.03$0.03$0.03$0.031$0.04114
1642712160$0.03$0.03$0.03$0.031$0.041139
1642712280$0.03$0.03$0.02$0.028$0.041122