LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$0.67$0.67$0.67$0.671$0.67
1640961060$0.74$0.74$0.74$0.743$0.7225
1640961120$0.72$0.73$0.72$0.7311$0.727333
1640961420$0.70$0.70$0.70$0.701$0.725625
1640961660$0.70$0.70$0.70$0.708$0.717083
1640961780$0.72$0.75$0.70$0.708$0.718125
1640961900$0.72$0.72$0.72$0.723$0.718285
1640961960$0.72$0.74$0.72$0.743$0.719473
1640962020$0.73$0.75$0.73$0.753$0.721219
1640962140$0.62$0.62$0.62$0.624$0.712222
1640962200$0.58$0.58$0.58$0.582$0.706595
1640962260$0.58$0.64$0.58$0.628$0.692909
1640962320$0.62$0.62$0.60$0.6014$0.674637
1640962380$0.59$0.59$0.58$0.582$0.672112
1640962440$0.56$0.56$0.56$0.562$0.669041
1640962500$0.59$0.59$0.57$0.572$0.666666
1640962560$0.59$0.59$0.59$0.591$0.665657
1640962620$0.64$0.64$0.64$0.6420$0.660312
1640962680$0.62$0.62$0.62$0.622$0.659489
1640962740$0.65$0.65$0.65$0.656$0.658942
1640962800$0.62$0.62$0.62$0.6210$0.655526
1640963100$0.58$0.58$0.58$0.581$0.654869
1640963220$0.59$0.59$0.59$0.592$0.65376
1640963280$0.54$0.54$0.51$0.5455$0.608662
1640963340$0.55$0.55$0.55$0.556$0.606685
1640963400$0.53$0.53$0.53$0.531$0.606256
1640963460$0.52$0.52$0.52$0.521$0.605777
1640963520$0.52$0.52$0.52$0.526$0.60301
1640963580$0.54$0.55$0.54$0.5515$0.598805
1640963640$0.55$0.55$0.55$0.5567$0.586604
1640963700$0.50$0.54$0.50$0.5422$0.582793
1640963760$0.56$0.56$0.56$0.569$0.582107
1640963940$0.61$0.61$0.61$0.611$0.5822
1640964000$0.59$0.62$0.59$0.622$0.58235
1640964120$0.61$0.63$0.61$0.6318$0.58425
1640964300$0.62$0.62$0.62$0.622$0.584472
1640964540$0.66$0.66$0.66$0.661$0.584705
1640964600$0.65$0.66$0.64$0.648$0.586223
1640964660$0.64$0.64$0.64$0.643$0.586706
1640964780$0.63$0.66$0.63$0.669$0.588454
1640965020$0.66$0.66$0.66$0.664$0.589279
1640965140$0.68$0.68$0.68$0.681$0.58954
1640965320$0.69$0.69$0.69$0.692$0.590114
1640965680$0.66$0.66$0.66$0.662$0.590511
1640965740$0.66$0.66$0.66$0.661$0.590708
1640965800$0.70$0.70$0.70$0.703$0.591629
1640965860$0.69$0.76$0.69$0.764$0.593111
1640966220$0.68$0.68$0.68$0.681$0.593351
1640966820$0.71$0.71$0.71$0.713$0.594313
1640966940$0.72$0.72$0.72$0.722$0.595
1640967300$0.70$0.70$0.70$0.7010$0.597792
1640967540$0.70$0.70$0.70$0.706$0.599397
1640968020$0.64$0.64$0.64$0.641$0.599503
1640968080$0.61$0.61$0.61$0.612$0.599558
1640968200$0.63$0.63$0.60$0.6026$0.599659
1640968260$0.63$0.63$0.63$0.6310$0.60038
1640968320$0.63$0.63$0.63$0.6320$0.601723
1640968440$0.65$0.65$0.65$0.651$0.601832
1640968560$0.64$0.64$0.64$0.641$0.601918
1640968920$0.62$0.62$0.62$0.6210$0.602317
1640969460$0.63$0.63$0.63$0.631$0.602378
1640969640$0.65$0.65$0.65$0.6550$0.607103
1640969700$0.62$0.62$0.62$0.621$0.607128
1640969820$0.64$0.64$0.64$0.643$0.607322
1640969880$0.61$0.61$0.61$0.611$0.607328
1640970780$0.55$0.55$0.55$0.5535$0.603639
1640970960$0.53$0.53$0.53$0.531$0.603504
1640971140$0.55$0.55$0.55$0.553$0.603211
1640971440$0.56$0.56$0.56$0.561$0.603132
1640971680$0.56$0.56$0.56$0.5637$0.600409
1640971920$0.56$0.56$0.56$0.561$0.60034
1640972100$0.55$0.55$0.55$0.551$0.600255
1640972700$0.52$0.52$0.52$0.5210$0.598913
1640972820$0.51$0.51$0.51$0.511$0.598764
1640973420$0.53$0.53$0.53$0.531$0.59865
1640973480$0.50$0.50$0.49$0.4926$0.594153
1640973720$0.50$0.50$0.50$0.502$0.593853
1640974020$0.50$0.51$0.50$0.5111$0.592394
1640974500$0.51$0.51$0.51$0.512$0.592137
1640974560$0.51$0.51$0.51$0.511$0.592009
1640974800$0.51$0.51$0.51$0.5110$0.590751
1640974860$0.51$0.51$0.51$0.514$0.590259
1640975820$0.50$0.50$0.50$0.504$0.589712
1640976000$0.51$0.51$0.51$0.511$0.589591
1640976300$0.50$0.50$0.50$0.502$0.589321
1640976420$0.50$0.50$0.50$0.501$0.589186
1640976900$0.45$0.46$0.45$0.464$0.588368
1640977200$0.47$0.47$0.47$0.471$0.588191
1640977260$0.45$0.45$0.45$0.452$0.587779
1640977320$0.47$0.47$0.47$0.471$0.587604
1640977560$0.48$0.48$0.48$0.48155$0.567436
1640977620$0.48$0.48$0.48$0.481$0.56733
1640977980$0.50$0.50$0.50$0.5010$0.566527
1640978100$0.51$0.51$0.50$0.507$0.566047
1640978220$0.53$0.54$0.53$0.542$0.565974
1640978400$0.54$0.55$0.54$0.553$0.565905
1640978460$0.55$0.55$0.55$0.559$0.565739
1640978520$0.56$0.56$0.56$0.562$0.565725
1640978640$0.55$0.55$0.55$0.5510$0.565545
1640978760$0.56$0.56$0.56$0.5620$0.56542
1640978820$0.56$0.56$0.56$0.561$0.565414
1640979120$0.54$0.55$0.54$0.552$0.565369
1640979180$0.57$0.57$0.57$0.5715$0.565445
1640979480$0.57$0.57$0.57$0.5779$0.565809
1640979600$0.58$0.60$0.58$0.606$0.565995
1640980740$0.63$0.63$0.61$0.6122$0.567362
1640980860$0.61$0.61$0.61$0.611$0.567404
1640980920$0.60$0.60$0.60$0.603$0.5675
1640981340$0.62$0.62$0.62$0.6210$0.568009
1640981580$0.63$0.63$0.63$0.633$0.568189
1640981880$0.62$0.62$0.62$0.625$0.568439
1640982000$0.64$0.64$0.64$0.643$0.568645
1640982120$0.63$0.63$0.63$0.631$0.568704
1640982240$0.64$0.64$0.64$0.644$0.568977
1640982360$0.63$0.63$0.63$0.632$0.569093
1640982420$0.63$0.63$0.63$0.632$0.569209
1640982480$0.62$0.63$0.62$0.6323$0.570447
1640982540$0.63$0.63$0.63$0.6312$0.571105
1640982600$0.63$0.63$0.63$0.633$0.571268
1640982660$0.65$0.65$0.65$0.6514$0.572268
1640983080$0.66$0.68$0.66$0.6816$0.573703
1640983140$0.66$0.66$0.66$0.6611$0.574543
1640983320$0.66$0.66$0.66$0.661$0.574619
1640983380$0.67$0.67$0.67$0.6718$0.576114
1640983500$0.65$0.65$0.65$0.6515$0.577067
1640983560$0.65$0.65$0.65$0.651$0.57713
1640983620$0.67$0.67$0.67$0.671$0.57721
1640983680$0.68$0.68$0.68$0.6817$0.578688
1640983740$0.68$0.69$0.67$0.678$0.579369
1640983800$0.69$0.72$0.69$0.7220$0.581347
1640983860$0.71$0.71$0.71$0.712$0.581559
1640983920$0.70$0.70$0.70$0.703$0.581851
1640984040$0.70$0.70$0.70$0.701$0.581949
1640984100$0.69$0.69$0.69$0.691$0.582037
1640984160$0.68$0.68$0.67$0.67111$0.590173
1640984220$0.68$0.68$0.68$0.6810$0.590844