LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.53$0.53$0.40$0.403$0.443333
1641220260$0.40$0.50$0.40$0.4922$0.4212
1641220320$0.55$0.56$0.50$0.5320$0.467555
1641220380$0.50$0.51$0.49$0.5017$0.476129
1641220440$0.49$0.54$0.49$0.5421$0.48759
1641220500$0.55$0.57$0.54$0.575$0.49125
1641220620$0.55$0.58$0.52$0.5223$0.502432
1641220680$0.48$0.52$0.46$0.529$0.502166
1641220800$0.48$0.49$0.46$0.463$0.501544
1641220860$0.52$0.52$0.46$0.496$0.501007
1641220920$0.48$0.51$0.48$0.5114$0.500699
1641220980$0.46$0.52$0.46$0.525$0.500945
1641221040$0.55$0.55$0.55$0.556$0.502857
1641221100$0.53$0.53$0.53$0.531$0.503032
1641221160$0.53$0.56$0.53$0.5611$0.506626
1641221220$0.55$0.56$0.54$0.546$0.508255
1641221280$0.57$0.64$0.54$0.61258$0.579627
1641221340$0.62$0.66$0.60$0.6222$0.581858
1641221400$0.65$0.65$0.63$0.634$0.582368
1641221460$0.63$0.65$0.62$0.6313$0.584093
1641221520$0.63$0.63$0.60$0.629$0.584665
1641221580$0.61$0.62$0.59$0.5914$0.585365
1641221640$0.60$0.60$0.59$0.606$0.585481
1641221700$0.62$0.62$0.60$0.603$0.585648
1641221760$0.58$0.58$0.56$0.5824$0.585085
1641221820$0.61$0.61$0.60$0.604$0.585255
1641221880$0.53$0.56$0.53$0.562$0.585103
1641221940$0.57$0.57$0.56$0.563$0.585
1641222000$0.54$0.54$0.54$0.5414$0.58385
1641222060$0.52$0.52$0.50$0.506$0.582978
1641222120$0.47$0.50$0.47$0.504$0.582275
1641222180$0.51$0.52$0.50$0.5015$0.580593
1641222240$0.52$0.52$0.52$0.521$0.580487
1641222300$0.55$0.55$0.51$0.5538$0.576862
1641222420$0.54$0.54$0.53$0.5311$0.576195
1641222480$0.53$0.54$0.53$0.546$0.575771
1641222540$0.53$0.54$0.53$0.5411$0.575
1641222600$0.53$0.53$0.53$0.5310$0.574307
1641222660$0.55$0.55$0.55$0.551$0.57427
1641222720$0.55$0.55$0.55$0.555$0.574085
1641222780$0.52$0.52$0.52$0.5220$0.572485
1641222840$0.51$0.54$0.51$0.543$0.572297
1641223020$0.52$0.52$0.52$0.521$0.57222
1641223080$0.51$0.51$0.51$0.511$0.572129
1641223140$0.53$0.53$0.53$0.532$0.572005
1641223200$0.57$0.60$0.55$0.6017$0.572328
1641223260$0.57$0.58$0.57$0.57223$0.574149
1641223320$0.58$0.59$0.55$0.5550$0.573843
1641223380$0.54$0.54$0.50$0.5013$0.573133
1641223440$0.53$0.53$0.47$0.509$0.572502
1641223500$0.48$0.48$0.45$0.455$0.572
1641223560$0.44$0.44$0.42$0.4436$0.567171
1641223620$0.41$0.41$0.41$0.411$0.56702
1641223680$0.43$0.43$0.43$0.431$0.566888
1641223740$0.44$0.45$0.44$0.456$0.566187
1641223860$0.41$0.41$0.39$0.4031$0.561423
1641223980$0.40$0.40$0.40$0.4046$0.554799
1641224040$0.38$0.40$0.38$0.3916$0.552497
1641224100$0.38$0.38$0.38$0.381$0.552346
1641224160$0.37$0.37$0.36$0.3621$0.548947
1641224280$0.35$0.35$0.35$0.35200$0.519668
1641224340$0.35$0.36$0.35$0.3612$0.518264
1641224400$0.35$0.35$0.33$0.33102$0.506598
1641224460$0.31$0.31$0.31$0.311$0.506465
1641224520$0.33$0.34$0.33$0.3417$0.504466
1641224640$0.33$0.33$0.33$0.3312$0.503073
1641224700$0.32$0.32$0.30$0.3012$0.501478
1641224760$0.30$0.32$0.30$0.3210$0.50017
1641224820$0.31$0.32$0.30$0.317$0.499314
1641224880$0.31$0.33$0.31$0.313$0.498957
1641225060$0.32$0.32$0.31$0.3124$0.496177
1641225120$0.32$0.32$0.32$0.321$0.496064
1641225180$0.30$0.31$0.27$0.2723$0.493152
1641225300$0.27$0.28$0.27$0.2813$0.49134
1641225360$0.27$0.27$0.27$0.273$0.490925
1641225420$0.26$0.26$0.26$0.261$0.490781
1641225480$0.28$0.28$0.26$0.286$0.489968
1641225540$0.27$0.27$0.27$0.2712$0.488337
1641225600$0.24$0.24$0.23$0.246$0.487407
1641225660$0.22$0.23$0.22$0.239$0.485976
1641225720$0.23$0.24$0.22$0.2421$0.482708
1641225780$0.22$0.23$0.21$0.2314$0.480479
1641225840$0.22$0.22$0.22$0.221$0.480323
1641225900$0.21$0.23$0.21$0.2357$0.471813
1641225960$0.23$0.23$0.23$0.232$0.471533
1641226020$0.24$0.24$0.23$0.232$0.47126
1641226080$0.23$0.23$0.21$0.2117$0.468769
1641226140$0.22$0.22$0.21$0.2114$0.466785
1641226200$0.20$0.22$0.19$0.1918$0.464148
1641226260$0.23$0.23$0.22$0.2213$0.462393
1641226380$0.24$0.24$0.23$0.233$0.462011
1641226440$0.24$0.24$0.23$0.232$0.461758
1641226500$0.22$0.23$0.22$0.2312$0.460165
1641226620$0.21$0.21$0.21$0.2110$0.45879
1641226740$0.22$0.22$0.22$0.225$0.458135
1641226980$0.23$0.23$0.23$0.231$0.45801
1641227100$0.22$0.22$0.22$0.225$0.45736
1641227160$0.22$0.24$0.22$0.248$0.456371
1641227220$0.23$0.23$0.23$0.231$0.456247
1641227280$0.25$0.25$0.25$0.251$0.456135
1641227340$0.25$0.25$0.25$0.2515$0.454469
1641227400$0.25$0.26$0.25$0.262$0.454254
1641227460$0.27$0.27$0.27$0.2750$0.449423
1641227580$0.27$0.27$0.27$0.272$0.449235
1641227700$0.26$0.26$0.26$0.263$0.448938
1641227760$0.27$0.27$0.27$0.27100$0.440044
1641227820$0.27$0.27$0.26$0.2614$0.438849
1641228180$0.25$0.25$0.25$0.251$0.438756
1641228360$0.24$0.24$0.23$0.2353$0.433451
1641228420$0.23$0.23$0.23$0.235$0.432964
1641228480$0.23$0.23$0.23$0.231$0.432866
1641228660$0.22$0.22$0.22$0.228$0.432053
1641228840$0.22$0.22$0.22$0.2210$0.431045
1641229020$0.22$0.22$0.21$0.216$0.430421
1641229080$0.22$0.22$0.21$0.214$0.430018
1641229140$0.22$0.22$0.22$0.222$0.42982
1641229260$0.22$0.22$0.21$0.2133$0.426496
1641229320$0.20$0.20$0.20$0.204$0.426075
1641229680$0.20$0.20$0.19$0.195$0.425546
1641229800$0.21$0.21$0.21$0.2126$0.42298
1641229980$0.22$0.22$0.22$0.228$0.422239
1641230100$0.21$0.21$0.21$0.213$0.421949
1641230160$0.22$0.22$0.22$0.221$0.421857
1641230220$0.22$0.22$0.22$0.222$0.421674
1641230280$0.24$0.24$0.23$0.237$0.421074
1641230460$0.22$0.22$0.22$0.2221$0.419177
1641230520$0.22$0.22$0.22$0.225$0.418731
1641230580$0.22$0.22$0.22$0.222$0.418553
1641230640$0.22$0.22$0.22$0.222$0.418375
1641230700$0.23$0.23$0.23$0.234$0.418039
1641230820$0.23$0.23$0.23$0.231$0.417955
1641230880$0.24$0.24$0.24$0.241$0.417875
1641231360$0.25$0.25$0.25$0.251$0.417801
1641231420$0.25$0.25$0.25$0.251$0.417726
1641231480$0.25$0.25$0.25$0.253$0.417502
1641231600$0.24$0.24$0.24$0.2410$0.416715
1641231660$0.23$0.23$0.23$0.231$0.416632
1641231900$0.20$0.20$0.20$0.202$0.41644
1641232080$0.21$0.21$0.20$0.2025$0.414159
1641232320$0.21$0.21$0.21$0.2120$0.412387
1641232380$0.22$0.22$0.22$0.221$0.412303
1641232500$0.21$0.21$0.21$0.21219$0.39475
1641232560$0.20$0.20$0.20$0.201$0.394673
1641232680$0.21$0.21$0.20$0.202$0.394523
1641232860$0.20$0.20$0.20$0.206$0.394062
1641232980$0.19$0.19$0.19$0.194$0.39374
1641233040$0.19$0.19$0.18$0.183$0.393496
1641233160$0.17$0.17$0.17$0.178$0.392794
1641233340$0.16$0.16$0.16$0.162$0.392611
1641233400$0.17$0.17$0.16$0.166$0.392069
1641233520$0.15$0.16$0.15$0.1686$0.384439
1641233580$0.16$0.16$0.16$0.164$0.3841
1641233640$0.15$0.15$0.15$0.1515$0.38278
1641233700$0.15$0.15$0.15$0.151$0.382693
1641233820$0.15$0.15$0.15$0.151$0.382606
1641234000$0.15$0.15$0.15$0.1530$0.380014
1641234060$0.15$0.15$0.15$0.151$0.379929
1641234120$0.14$0.15$0.14$0.15295$0.356366
1641234300$0.16$0.16$0.16$0.1611$0.355646
1641234360$0.16$0.16$0.16$0.1610$0.354996
1641234420$0.17$0.17$0.17$0.171$0.354935
1641234540$0.17$0.17$0.17$0.171$0.354873
1641234600$0.17$0.17$0.17$0.174$0.354628
1641234660$0.18$0.18$0.18$0.183$0.354455
1641234720$0.18$0.18$0.18$0.1838$0.352286
1641234900$0.18$0.18$0.18$0.18100$0.346829
1641235320$0.17$0.17$0.17$0.171$0.346773
1641235560$0.18$0.18$0.18$0.188$0.346351
1641235620$0.17$0.17$0.17$0.1714$0.345575
1641235680$0.17$0.17$0.17$0.173$0.345409
1641235800$0.17$0.17$0.17$0.1747$0.342857
1641235860$0.16$0.16$0.16$0.161$0.3428
1641235920$0.16$0.16$0.16$0.162$0.342687
1641235980$0.17$0.17$0.17$0.1710$0.342155
1641236100$0.15$0.15$0.15$0.151$0.342096
1641236220$0.15$0.16$0.15$0.1649$0.339265
1641236460$0.16$0.16$0.16$0.161$0.33921
1641236580$0.15$0.15$0.15$0.156$0.338866
1641236700$0.15$0.15$0.15$0.1561$0.335438
1641236760$0.16$0.16$0.16$0.161$0.335386
1641236880$0.15$0.16$0.15$0.153$0.335224
1641237000$0.15$0.15$0.15$0.151$0.335169
1641237300$0.15$0.15$0.15$0.154$0.334949
1641237660$0.14$0.14$0.14$0.141$0.334891
1641237720$0.16$0.16$0.16$0.1610$0.334374
1641237900$0.15$0.15$0.15$0.158$0.333939
1641238200$0.14$0.14$0.14$0.141$0.333882
1641238500$0.15$0.15$0.15$0.155$0.333611
1641238620$0.14$0.14$0.14$0.145$0.333326
1641238680$0.15$0.15$0.15$0.151$0.333272
1641238740$0.14$0.14$0.14$0.142$0.333158
1641238980$0.15$0.15$0.15$0.153$0.332997
1641239040$0.14$0.14$0.14$0.1410$0.332432
1641239280$0.13$0.13$0.13$0.131$0.332373
1641239400$0.15$0.15$0.15$0.151$0.33232
1641239460$0.14$0.14$0.14$0.148$0.33187
1641239820$0.15$0.15$0.15$0.151$0.331817
1641239880$0.15$0.15$0.15$0.155$0.331553
1641240180$0.16$0.16$0.16$0.161$0.331503
1641240360$0.15$0.15$0.15$0.1512$0.33087
1641240420$0.15$0.15$0.15$0.152$0.330765
1641240540$0.15$0.15$0.13$0.132$0.330655
1641240840$0.15$0.15$0.15$0.151$0.330602
1641240960$0.15$0.15$0.15$0.1520$0.329561
1641241200$0.17$0.17$0.17$0.173$0.329424
1641241440$0.14$0.14$0.14$0.141$0.329369
1641241620$0.15$0.15$0.15$0.1511$0.328803
1641241740$0.14$0.14$0.14$0.142$0.328695
1641241860$0.14$0.14$0.14$0.143$0.328532
1641241920$0.14$0.14$0.14$0.141$0.328478
1641242040$0.15$0.15$0.15$0.153$0.328325
1641242220$0.15$0.15$0.15$0.1515$0.327563
1641242580$0.15$0.15$0.15$0.152$0.327462
1641242700$0.14$0.15$0.14$0.1511$0.326879
1641242820$0.15$0.15$0.15$0.1516$0.326079
1641243060$0.14$0.16$0.14$0.153$0.32593
1641243180$0.16$0.16$0.16$0.161$0.325883
1641243240$0.15$0.16$0.15$0.167$0.325542
1641243420$0.15$0.15$0.15$0.1510$0.325049
1641243540$0.16$0.16$0.16$0.161$0.325002