LCID21Jan22P30.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID21Jan22P30.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775400 | $0.03 | $0.03 | $0.01 | $0.03 | 22 | $0.025454 |
| 1642789440 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.016827 |
| 1642796520 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.016817 |
| 1642796280 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.016756 |
| 1642778460 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.017589 |
| 1642795380 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.016766 |
| 1642776540 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.018036 |
| 1642778280 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.017543 |
| 1642780560 | $0.02 | $0.02 | $0.01 | $0.01 | 5 | $0.017246 |
| 1642776960 | $0.02 | $0.02 | $0.02 | $0.02 | 285 | $0.018626 |
| 1642776900 | $0.02 | $0.02 | $0.02 | $0.02 | 751 | $0.018339 |
| 1642776720 | $0.02 | $0.02 | $0.01 | $0.01 | 51 | $0.016508 |
| 1642776660 | $0.02 | $0.02 | $0.01 | $0.01 | 202 | $0.016938 |
| 1642776600 | $0.02 | $0.03 | $0.02 | $0.03 | 11 | $0.01813 |
| 1642776420 | $0.02 | $0.02 | $0.01 | $0.01 | 6 | $0.017974 |
| 1642776360 | $0.02 | $0.02 | $0.01 | $0.01 | 182 | $0.017967 |
| 1642775460 | $0.02 | $0.03 | $0.02 | $0.03 | 13 | $0.024285 |
| 1642775640 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.022727 |
| 1642775520 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.023783 |
| 1642785060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017047 |
| 1642781220 | $0.01 | $0.01 | $0.01 | $0.01 | 23 | $0.017124 |
| 1642781100 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.017206 |
| 1642780980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017224 |
| 1642782240 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01712 |
| 1642782720 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.017106 |
| 1642780800 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.017228 |
| 1642780740 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.017235 |
| 1642784100 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017072 |
| 1642784280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.017065 |
| 1642784520 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.017051 |
| 1642790520 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.016814 |
| 1642785180 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.017034 |
| 1642786020 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.017027 |
| 1642787100 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.01686 |
| 1642788780 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.016853 |
| 1642788840 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.016821 |
| 1642789800 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.016824 |
| 1642789920 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.01682 |
| 1642791960 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.016798 |
| 1642792260 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.016792 |
| 1642792560 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.016785 |
| 1642794600 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.016782 |
| 1642794660 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.016766 |
| 1642794900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.01676 |
| 1642795740 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.016734 |
| 1642796160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.016731 |
| 1642780620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017242 |
| 1642778880 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.017368 |
| 1642780440 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.017249 |
| 1642777620 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.017977 |
| 1642775580 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.023076 |
| 1642775700 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.01875 |
| 1642775760 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017567 |
| 1642775820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017466 |
| 1642775880 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.016222 |
| 1642776180 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.01549 |
| 1642776240 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.015283 |
| 1642776300 | $0.01 | $0.02 | $0.01 | $0.01 | 22 | $0.015468 |
| 1642776780 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.016295 |
| 1642777080 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018621 |
| 1642777140 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.018574 |
| 1642777320 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.018523 |
| 1642777380 | $0.01 | $0.01 | $0.01 | $0.01 | 100 | $0.01804 |
| 1642777500 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.018004 |
| 1642777680 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.017959 |
| 1642780200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017282 |
| 1642778520 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017585 |
| 1642779960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017286 |
| 1642779360 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017289 |
| 1642779180 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017293 |
| 1642779000 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.01733 |
| 1642778640 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017444 |
| 1642778580 | $0.01 | $0.01 | $0.01 | $0.01 | 26 | $0.017483 |
| 1642778160 | $0.01 | $0.01 | $0.01 | $0.01 | 56 | $0.017537 |
| 1642777740 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.017871 |
| 1642778100 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017768 |
| 1642778040 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.017772 |
| 1642777980 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.01778 |
| 1642777920 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.017802 |
| 1642777860 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.017823 |
| 1642777800 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.017828 |
| 1642798080 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.016786 |