LCID7Jan22P36.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NASDAQ >
- LCID >
- Option Chain >
- LCID7Jan22P36.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.67 |
| 1640961060 | $0.74 | $0.74 | $0.74 | $0.74 | 3 | $0.7225 |
| 1640961120 | $0.72 | $0.73 | $0.72 | $0.73 | 11 | $0.727333 |
| 1640961420 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.725625 |
| 1640961660 | $0.70 | $0.70 | $0.70 | $0.70 | 8 | $0.717083 |
| 1640961780 | $0.72 | $0.75 | $0.70 | $0.70 | 8 | $0.718125 |
| 1640961900 | $0.72 | $0.72 | $0.72 | $0.72 | 3 | $0.718285 |
| 1640961960 | $0.72 | $0.74 | $0.72 | $0.74 | 3 | $0.719473 |
| 1640962020 | $0.73 | $0.75 | $0.73 | $0.75 | 3 | $0.721219 |
| 1640962140 | $0.62 | $0.62 | $0.62 | $0.62 | 4 | $0.712222 |
| 1640962200 | $0.58 | $0.58 | $0.58 | $0.58 | 2 | $0.706595 |
| 1640962260 | $0.58 | $0.64 | $0.58 | $0.62 | 8 | $0.692909 |
| 1640962320 | $0.62 | $0.62 | $0.60 | $0.60 | 14 | $0.674637 |
| 1640962380 | $0.59 | $0.59 | $0.58 | $0.58 | 2 | $0.672112 |
| 1640962440 | $0.56 | $0.56 | $0.56 | $0.56 | 2 | $0.669041 |
| 1640962500 | $0.59 | $0.59 | $0.57 | $0.57 | 2 | $0.666666 |
| 1640962560 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.665657 |
| 1640962620 | $0.64 | $0.64 | $0.64 | $0.64 | 20 | $0.660312 |
| 1640962680 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $0.659489 |
| 1640962740 | $0.65 | $0.65 | $0.65 | $0.65 | 6 | $0.658942 |
| 1640962800 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.655526 |
| 1640963100 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.654869 |
| 1640963220 | $0.59 | $0.59 | $0.59 | $0.59 | 2 | $0.65376 |
| 1640963280 | $0.54 | $0.54 | $0.51 | $0.54 | 55 | $0.608662 |
| 1640963340 | $0.55 | $0.55 | $0.55 | $0.55 | 6 | $0.606685 |
| 1640963400 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.606256 |
| 1640963460 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.605777 |
| 1640963520 | $0.52 | $0.52 | $0.52 | $0.52 | 6 | $0.60301 |
| 1640963580 | $0.54 | $0.55 | $0.54 | $0.55 | 15 | $0.598805 |
| 1640963640 | $0.55 | $0.55 | $0.55 | $0.55 | 67 | $0.586604 |
| 1640963700 | $0.50 | $0.54 | $0.50 | $0.54 | 22 | $0.582793 |
| 1640963760 | $0.56 | $0.56 | $0.56 | $0.56 | 9 | $0.582107 |
| 1640963940 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.5822 |
| 1640964000 | $0.59 | $0.62 | $0.59 | $0.62 | 2 | $0.58235 |
| 1640964120 | $0.61 | $0.63 | $0.61 | $0.63 | 18 | $0.58425 |
| 1640964300 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $0.584472 |
| 1640964540 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.584705 |
| 1640964600 | $0.65 | $0.66 | $0.64 | $0.64 | 8 | $0.586223 |
| 1640964660 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.586706 |
| 1640964780 | $0.63 | $0.66 | $0.63 | $0.66 | 9 | $0.588454 |
| 1640965020 | $0.66 | $0.66 | $0.66 | $0.66 | 4 | $0.589279 |
| 1640965140 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.58954 |
| 1640965320 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.590114 |
| 1640965680 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.590511 |
| 1640965740 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.590708 |
| 1640965800 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.591629 |
| 1640965860 | $0.69 | $0.76 | $0.69 | $0.76 | 4 | $0.593111 |
| 1640966220 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.593351 |
| 1640966820 | $0.71 | $0.71 | $0.71 | $0.71 | 3 | $0.594313 |
| 1640966940 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.595 |
| 1640967300 | $0.70 | $0.70 | $0.70 | $0.70 | 10 | $0.597792 |
| 1640967540 | $0.70 | $0.70 | $0.70 | $0.70 | 6 | $0.599397 |
| 1640968020 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.599503 |
| 1640968080 | $0.61 | $0.61 | $0.61 | $0.61 | 2 | $0.599558 |
| 1640968200 | $0.63 | $0.63 | $0.60 | $0.60 | 26 | $0.599659 |
| 1640968260 | $0.63 | $0.63 | $0.63 | $0.63 | 10 | $0.60038 |
| 1640968320 | $0.63 | $0.63 | $0.63 | $0.63 | 20 | $0.601723 |
| 1640968440 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.601832 |
| 1640968560 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.601918 |
| 1640968920 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.602317 |
| 1640969460 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.602378 |
| 1640969640 | $0.65 | $0.65 | $0.65 | $0.65 | 50 | $0.607103 |
| 1640969700 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.607128 |
| 1640969820 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.607322 |
| 1640969880 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.607328 |
| 1640970780 | $0.55 | $0.55 | $0.55 | $0.55 | 35 | $0.603639 |
| 1640970960 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.603504 |
| 1640971140 | $0.55 | $0.55 | $0.55 | $0.55 | 3 | $0.603211 |
| 1640971440 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.603132 |
| 1640971680 | $0.56 | $0.56 | $0.56 | $0.56 | 37 | $0.600409 |
| 1640971920 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.60034 |
| 1640972100 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.600255 |
| 1640972700 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.598913 |
| 1640972820 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.598764 |
| 1640973420 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.59865 |
| 1640973480 | $0.50 | $0.50 | $0.49 | $0.49 | 26 | $0.594153 |
| 1640973720 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.593853 |
| 1640974020 | $0.50 | $0.51 | $0.50 | $0.51 | 11 | $0.592394 |
| 1640974500 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.592137 |
| 1640974560 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.592009 |
| 1640974800 | $0.51 | $0.51 | $0.51 | $0.51 | 10 | $0.590751 |
| 1640974860 | $0.51 | $0.51 | $0.51 | $0.51 | 4 | $0.590259 |
| 1640975820 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.589712 |
| 1640976000 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.589591 |
| 1640976300 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.589321 |
| 1640976420 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.589186 |
| 1640976900 | $0.45 | $0.46 | $0.45 | $0.46 | 4 | $0.588368 |
| 1640977200 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.588191 |
| 1640977260 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.587779 |
| 1640977320 | $0.47 | $0.47 | $0.47 | $0.47 | 1 | $0.587604 |
| 1640977560 | $0.48 | $0.48 | $0.48 | $0.48 | 155 | $0.567436 |
| 1640977620 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.56733 |
| 1640977980 | $0.50 | $0.50 | $0.50 | $0.50 | 10 | $0.566527 |
| 1640978100 | $0.51 | $0.51 | $0.50 | $0.50 | 7 | $0.566047 |
| 1640978220 | $0.53 | $0.54 | $0.53 | $0.54 | 2 | $0.565974 |
| 1640978400 | $0.54 | $0.55 | $0.54 | $0.55 | 3 | $0.565905 |
| 1640978460 | $0.55 | $0.55 | $0.55 | $0.55 | 9 | $0.565739 |
| 1640978520 | $0.56 | $0.56 | $0.56 | $0.56 | 2 | $0.565725 |
| 1640978640 | $0.55 | $0.55 | $0.55 | $0.55 | 10 | $0.565545 |
| 1640978760 | $0.56 | $0.56 | $0.56 | $0.56 | 20 | $0.56542 |
| 1640978820 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.565414 |
| 1640979120 | $0.54 | $0.55 | $0.54 | $0.55 | 2 | $0.565369 |
| 1640979180 | $0.57 | $0.57 | $0.57 | $0.57 | 15 | $0.565445 |
| 1640979480 | $0.57 | $0.57 | $0.57 | $0.57 | 79 | $0.565809 |
| 1640979600 | $0.58 | $0.60 | $0.58 | $0.60 | 6 | $0.565995 |
| 1640980740 | $0.63 | $0.63 | $0.61 | $0.61 | 22 | $0.567362 |
| 1640980860 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.567404 |
| 1640980920 | $0.60 | $0.60 | $0.60 | $0.60 | 3 | $0.5675 |
| 1640981340 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.568009 |
| 1640981580 | $0.63 | $0.63 | $0.63 | $0.63 | 3 | $0.568189 |
| 1640981880 | $0.62 | $0.62 | $0.62 | $0.62 | 5 | $0.568439 |
| 1640982000 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.568645 |
| 1640982120 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.568704 |
| 1640982240 | $0.64 | $0.64 | $0.64 | $0.64 | 4 | $0.568977 |
| 1640982360 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.569093 |
| 1640982420 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.569209 |
| 1640982480 | $0.62 | $0.63 | $0.62 | $0.63 | 23 | $0.570447 |
| 1640982540 | $0.63 | $0.63 | $0.63 | $0.63 | 12 | $0.571105 |
| 1640982600 | $0.63 | $0.63 | $0.63 | $0.63 | 3 | $0.571268 |
| 1640982660 | $0.65 | $0.65 | $0.65 | $0.65 | 14 | $0.572268 |
| 1640983080 | $0.66 | $0.68 | $0.66 | $0.68 | 16 | $0.573703 |
| 1640983140 | $0.66 | $0.66 | $0.66 | $0.66 | 11 | $0.574543 |
| 1640983320 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.574619 |
| 1640983380 | $0.67 | $0.67 | $0.67 | $0.67 | 18 | $0.576114 |
| 1640983500 | $0.65 | $0.65 | $0.65 | $0.65 | 15 | $0.577067 |
| 1640983560 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.57713 |
| 1640983620 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.57721 |
| 1640983680 | $0.68 | $0.68 | $0.68 | $0.68 | 17 | $0.578688 |
| 1640983740 | $0.68 | $0.69 | $0.67 | $0.67 | 8 | $0.579369 |
| 1640983800 | $0.69 | $0.72 | $0.69 | $0.72 | 20 | $0.581347 |
| 1640983860 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.581559 |
| 1640983920 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.581851 |
| 1640984040 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.581949 |
| 1640984100 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.582037 |
| 1640984160 | $0.68 | $0.68 | $0.67 | $0.67 | 111 | $0.590173 |
| 1640984220 | $0.68 | $0.68 | $0.68 | $0.68 | 10 | $0.590844 |