LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.20$0.20$0.19$0.1973$0.190821
1641565860$0.20$0.21$0.17$0.1843$0.1925
1641565920$0.16$0.18$0.16$0.18131$0.176599
1641565980$0.18$0.20$0.15$0.19397$0.172142
1641566040$0.19$0.19$0.17$0.1769$0.173576
1641566100$0.22$0.22$0.17$0.1715$0.173791
1641566160$0.18$0.18$0.16$0.1782$0.174135
1641566220$0.15$0.17$0.15$0.1720$0.173759
1641566280$0.14$0.14$0.11$0.1144$0.171098
1641566340$0.11$0.11$0.10$0.1142$0.168013
1641566400$0.11$0.11$0.09$0.0920$0.166623
1641566460$0.09$0.09$0.09$0.099$0.165894
1641566520$0.09$0.10$0.09$0.1016$0.164734
1641566580$0.09$0.09$0.08$0.0957$0.160196
1641566640$0.08$0.09$0.07$0.0712$0.159194
1641566700$0.07$0.07$0.07$0.0767$0.153746
1641566760$0.08$0.08$0.08$0.082$0.153612
1641566820$0.08$0.09$0.08$0.0826$0.151955
1641566880$0.08$0.08$0.07$0.077$0.151466
1641566940$0.07$0.07$0.07$0.0713$0.150541
1641567000$0.07$0.08$0.07$0.0840$0.14794
1641567060$0.07$0.07$0.06$0.066$0.147531
1641567180$0.07$0.08$0.07$0.0812$0.146816
1641567240$0.06$0.07$0.06$0.079$0.146212
1641567300$0.07$0.07$0.07$0.075$0.145899
1641567360$0.08$0.08$0.07$0.075$0.145597
1641567420$0.08$0.08$0.06$0.0724$0.144101
1641567480$0.07$0.07$0.06$0.0630$0.142163
1641567540$0.06$0.06$0.06$0.0630$0.140275
1641567600$0.06$0.08$0.06$0.086$0.139977
1641567720$0.08$0.08$0.08$0.084$0.139794
1641567780$0.08$0.08$0.07$0.0735$0.138082
1641567840$0.08$0.08$0.08$0.0811$0.137613
1641567900$0.08$0.08$0.08$0.0814$0.137027
1641567960$0.08$0.08$0.08$0.081$0.136986
1641568020$0.08$0.08$0.08$0.081$0.136944
1641568080$0.08$0.08$0.07$0.0722$0.135907
1641568200$0.07$0.07$0.07$0.072$0.135813
1641568260$0.07$0.07$0.07$0.071$0.135766
1641568320$0.06$0.06$0.06$0.062$0.135658
1641568380$0.06$0.06$0.06$0.063$0.135497
1641568440$0.05$0.05$0.05$0.0510$0.134894
1641568500$0.06$0.06$0.05$0.06130$0.127952
1641568560$0.05$0.06$0.05$0.055$0.127714
1641568620$0.04$0.05$0.04$0.0530$0.126234
1641568680$0.05$0.05$0.04$0.0425$0.125024
1641568740$0.05$0.06$0.05$0.0521$0.124094
1641568800$0.06$0.06$0.04$0.0420$0.123165
1641568860$0.06$0.06$0.06$0.062$0.123089
1641568920$0.06$0.06$0.06$0.0631$0.121926
1641568980$0.06$0.06$0.06$0.0629$0.120876
1641569040$0.06$0.06$0.05$0.054$0.120717
1641569100$0.05$0.05$0.05$0.056$0.12047
1641569160$0.05$0.05$0.04$0.0413$0.119896
1641569220$0.04$0.04$0.04$0.046$0.11962
1641569280$0.04$0.05$0.04$0.0411$0.119137
1641569340$0.05$0.05$0.03$0.0515$0.118482
1641569400$0.03$0.04$0.03$0.0413$0.117903
1641569460$0.04$0.04$0.04$0.0427$0.116738
1641569520$0.05$0.05$0.04$0.0414$0.116208
1641569580$0.05$0.05$0.05$0.052$0.116136
1641569640$0.04$0.04$0.04$0.0410$0.11572
1641569700$0.04$0.05$0.04$0.0510$0.115331
1641569880$0.05$0.05$0.05$0.05100$0.111967
1641569940$0.05$0.05$0.05$0.051$0.111935
1641570060$0.05$0.05$0.05$0.0520$0.111304
1641570240$0.05$0.05$0.04$0.059$0.111014
1641570300$0.05$0.06$0.04$0.0520$0.110446
1641570360$0.05$0.05$0.05$0.0512$0.110084
1641570420$0.04$0.04$0.04$0.047$0.10984
1641570480$0.05$0.07$0.05$0.0726$0.10916
1641570540$0.07$0.08$0.07$0.08209$0.106406
1641570600$0.07$0.07$0.07$0.0712$0.106213
1641570660$0.06$0.07$0.06$0.079$0.10606
1641570720$0.07$0.07$0.07$0.073$0.106013
1641570840$0.06$0.06$0.06$0.069$0.105831
1641570900$0.06$0.06$0.06$0.065$0.105731
1641570960$0.05$0.05$0.05$0.0532$0.104961
1641571020$0.05$0.05$0.04$0.0420$0.104482
1641571080$0.05$0.05$0.05$0.0511$0.104226
1641571140$0.05$0.05$0.05$0.0512$0.10395
1641571200$0.04$0.04$0.04$0.042$0.103896
1641571260$0.04$0.04$0.04$0.0410$0.103627
1641571320$0.04$0.04$0.04$0.044$0.10352
1641571380$0.04$0.04$0.04$0.044$0.103413
1641571500$0.05$0.05$0.04$0.0411$0.103125
1641571620$0.04$0.04$0.04$0.044$0.10302
1641571680$0.03$0.03$0.03$0.032$0.102959
1641571800$0.04$0.04$0.02$0.02110$0.099473
1641571860$0.03$0.03$0.03$0.0310$0.099197
1641571920$0.03$0.04$0.03$0.0333$0.098305
1641571980$0.03$0.03$0.03$0.0335$0.09738
1641572040$0.02$0.02$0.02$0.021$0.09735
1641572340$0.03$0.03$0.03$0.034$0.097246
1641572460$0.03$0.03$0.03$0.031$0.09722
1641572520$0.03$0.03$0.03$0.031$0.097194
1641572640$0.03$0.03$0.03$0.032$0.097142
1641572700$0.02$0.02$0.02$0.021$0.097112
1641572880$0.02$0.02$0.02$0.022$0.097053
1641572940$0.03$0.03$0.02$0.0263$0.095302
1641573060$0.01$0.03$0.01$0.038$0.095073
1641573120$0.02$0.02$0.02$0.024$0.09496
1641573180$0.02$0.02$0.02$0.0236$0.093963
1641573480$0.04$0.04$0.04$0.0410$0.093765
1641573780$0.02$0.02$0.02$0.021$0.093738
1641573960$0.03$0.03$0.03$0.0310$0.093504
1641574140$0.02$0.02$0.02$0.0210$0.093235
1641574260$0.03$0.03$0.03$0.03100$0.091007
1641574380$0.02$0.03$0.01$0.02975$0.071631
1641574440$0.01$0.01$0.01$0.01960$0.059235
1641574500$0.01$0.01$0.01$0.01720$0.052781
1641574560$0.01$0.01$0.01$0.0120$0.052626
1641574620$0.02$0.02$0.02$0.021$0.05262
1641574680$0.02$0.02$0.02$0.023$0.052602
1641574740$0.01$0.01$0.01$0.012$0.052587
1641574980$0.01$0.01$0.01$0.011$0.052579
1641575220$0.01$0.01$0.01$0.019$0.05251
1641575580$0.01$0.02$0.01$0.0230$0.052298
1641576000$0.04$0.04$0.04$0.041$0.052296
1641576240$0.03$0.03$0.03$0.031$0.052292
1641576300$0.03$0.03$0.03$0.035$0.052272
1641576900$0.01$0.01$0.01$0.012$0.052257
1641577080$0.01$0.01$0.01$0.011$0.052249
1641577560$0.01$0.01$0.01$0.017$0.052196
1641577740$0.01$0.01$0.01$0.015$0.052159
1641577800$0.02$0.02$0.02$0.023$0.052141
1641578040$0.01$0.01$0.01$0.012$0.052126
1641578400$0.02$0.02$0.02$0.021$0.05212
1641578820$0.01$0.01$0.01$0.0110$0.052045
1641579240$0.01$0.01$0.01$0.011$0.052038
1641579420$0.01$0.01$0.01$0.015$0.052
1641579660$0.01$0.01$0.01$0.011$0.051993
1641579900$0.01$0.01$0.01$0.012$0.051978
1641580020$0.01$0.01$0.01$0.011$0.05197
1641580200$0.01$0.01$0.01$0.012$0.051955
1641580380$0.01$0.01$0.01$0.011$0.051948
1641580440$0.01$0.01$0.01$0.011$0.05194
1641580560$0.01$0.01$0.01$0.0110$0.051866
1641580620$0.01$0.01$0.01$0.011$0.051858
1641580680$0.01$0.01$0.01$0.015$0.051821
1641580800$0.01$0.01$0.01$0.011$0.051814
1641580860$0.01$0.01$0.01$0.011$0.051806
1641581280$0.01$0.01$0.01$0.011$0.051799
1641581460$0.01$0.01$0.01$0.011$0.051791
1641582180$0.01$0.02$0.01$0.0241$0.051558
1641582240$0.02$0.02$0.02$0.021$0.051552
1641583080$0.01$0.01$0.01$0.011$0.051545
1641583200$0.02$0.02$0.02$0.021$0.05154
1641583260$0.02$0.02$0.02$0.021$0.051534
1641583500$0.01$0.01$0.01$0.012$0.051519
1641583680$0.02$0.02$0.02$0.026$0.051486
1641583800$0.01$0.01$0.01$0.011$0.051479
1641583980$0.01$0.01$0.01$0.011$0.051472
1641584160$0.01$0.01$0.01$0.0140$0.051182
1641584220$0.01$0.01$0.01$0.0137$0.050917
1641584460$0.01$0.01$0.01$0.011$0.05091
1641584940$0.02$0.02$0.02$0.021$0.050905
1641585060$0.01$0.01$0.01$0.013$0.050884
1641586080$0.01$0.01$0.01$0.013$0.050862
1641586200$0.01$0.01$0.01$0.011$0.050855
1641588180$0.01$0.01$0.01$0.011$0.050848
1641588600$0.01$0.01$0.01$0.018$0.050792