LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.25$0.30$0.25$0.276$0.286666
1641393060$0.27$0.27$0.22$0.227$0.258461
1641393120$0.25$0.30$0.25$0.3010$0.264782
1641393180$0.30$0.33$0.30$0.3227$0.295
1641393240$0.35$0.41$0.35$0.4060$0.35409
1641393300$0.41$0.42$0.35$0.3836$0.362191
1641393360$0.36$0.36$0.31$0.3185$0.354632
1641393420$0.30$0.32$0.29$0.3224$0.349019
1641393480$0.33$0.33$0.33$0.3349$0.345953
1641393540$0.33$0.36$0.33$0.3618$0.345993
1641393600$0.34$0.35$0.34$0.34949$0.343564
1641393660$0.35$0.37$0.35$0.3749$0.344174
1641393720$0.36$0.42$0.36$0.4042$0.344823
1641393780$0.42$0.43$0.39$0.4362$0.347935
1641393840$0.41$0.42$0.41$0.426$0.348223
1641393900$0.42$0.45$0.42$0.43389$0.366569
1641393960$0.43$0.43$0.39$0.40165$0.369642
1641394020$0.43$0.47$0.42$0.4699$0.373427
1641394080$0.45$0.50$0.45$0.491,537$0.421071
1641394140$0.49$0.52$0.48$0.511,707$0.447095
1641394200$0.52$0.55$0.51$0.54642$0.456014
1641394260$0.55$0.55$0.50$0.50577$0.462248
1641394320$0.50$0.52$0.46$0.50399$0.463925
1641394380$0.49$0.50$0.47$0.50176$0.464495
1641394440$0.50$0.52$0.49$0.52229$0.46562
1641394500$0.53$0.57$0.52$0.55617$0.47182
1641394560$0.56$0.58$0.54$0.57618$0.478677
1641394620$0.57$0.61$0.56$0.60484$0.484262
1641394680$0.60$0.60$0.55$0.56121$0.485511
1641394740$0.55$0.55$0.50$0.52153$0.486108
1641394800$0.53$0.53$0.48$0.5193$0.486272
1641394860$0.50$0.54$0.50$0.5379$0.486538
1641394920$0.56$0.58$0.54$0.58153$0.487919
1641394980$0.58$0.62$0.58$0.61331$0.491846
1641395040$0.60$0.62$0.60$0.6048$0.492392
1641395100$0.61$0.63$0.60$0.62101$0.493584
1641395160$0.62$0.62$0.58$0.61196$0.495836
1641395220$0.62$0.64$0.62$0.64113$0.497308
1641395280$0.63$0.64$0.59$0.6088$0.498282
1641395340$0.60$0.60$0.57$0.5867$0.498826
1641395400$0.58$0.60$0.56$0.6052$0.499216
1641395460$0.57$0.57$0.52$0.53206$0.499984
1641395520$0.55$0.59$0.54$0.59216$0.501378
1641395580$0.58$0.59$0.58$0.5835$0.501641
1641395640$0.59$0.62$0.59$0.6128$0.50191
1641395700$0.60$0.64$0.58$0.6276$0.502646
1641395760$0.63$0.66$0.63$0.6668$0.503494
1641395820$0.67$0.67$0.64$0.6525$0.503833
1641395880$0.66$0.66$0.64$0.6585$0.50497
1641395940$0.67$0.67$0.64$0.6430$0.505372
1641396000$0.64$0.66$0.64$0.6618$0.505593
1641396060$0.65$0.68$0.65$0.6629$0.505996
1641396120$0.67$0.68$0.66$0.6841$0.506585
1641396180$0.67$0.73$0.67$0.70121$0.508646
1641396240$0.72$0.72$0.70$0.70113$0.510594
1641396300$0.71$0.72$0.68$0.6881$0.511894
1641396360$0.68$0.68$0.63$0.63129$0.513363
1641396420$0.62$0.63$0.58$0.60169$0.514671
1641396480$0.61$0.63$0.61$0.6326$0.51488
1641396540$0.64$0.70$0.64$0.70123$0.516639
1641396600$0.70$0.72$0.70$0.7229$0.51709
1641396660$0.73$0.75$0.73$0.7582$0.518588
1641396720$0.76$0.77$0.74$0.7653$0.519628
1641396780$0.77$0.80$0.76$0.78171$0.52328
1641396840$0.77$0.78$0.77$0.7844$0.524155
1641396900$0.78$0.80$0.77$0.8073$0.525674
1641396960$0.82$0.84$0.81$0.8270$0.527319
1641397020$0.82$0.86$0.82$0.84146$0.530826
1641397080$0.84$0.85$0.82$0.8428$0.531489
1641397140$0.85$0.88$0.85$0.8875$0.533418
1641397200$0.89$0.89$0.83$0.84109$0.536125
1641397260$0.84$0.85$0.81$0.8249$0.537191
1641397320$0.80$0.82$0.80$0.8139$0.537996
1641397380$0.80$0.84$0.80$0.8342$0.538903
1641397440$0.84$0.88$0.84$0.8648$0.540053
1641397500$0.84$0.84$0.78$0.7872$0.541483
1641397560$0.80$0.80$0.79$0.795$0.541577
1641397620$0.82$0.85$0.82$0.8511$0.541828
1641397680$0.83$0.85$0.82$0.8341$0.542736
1641397740$0.81$0.81$0.79$0.797$0.54287
1641397800$0.78$0.81$0.78$0.8017$0.54319
1641397860$0.83$0.83$0.82$0.822$0.543232
1641397920$0.82$0.83$0.81$0.8317$0.543573
1641397980$0.81$0.81$0.76$0.7755$0.544497
1641398040$0.77$0.77$0.71$0.71110$0.546008
1641398100$0.69$0.72$0.65$0.67104$0.547041
1641398160$0.67$0.68$0.64$0.6442$0.547353
1641398220$0.63$0.68$0.63$0.6810$0.547439
1641398280$0.71$0.71$0.69$0.6936$0.547816
1641398340$0.67$0.73$0.67$0.7380$0.548797
1641398400$0.73$0.73$0.69$0.7021$0.549039
1641398460$0.70$0.77$0.70$0.7746$0.549736
1641398520$0.76$0.76$0.74$0.7430$0.550169
1641398580$0.70$0.70$0.70$0.7010$0.550276
1641398640$0.70$0.72$0.70$0.716$0.550344
1641398700$0.70$0.70$0.69$0.708$0.550428
1641398760$0.71$0.72$0.69$0.7059$0.551055
1641398820$0.73$0.73$0.73$0.737$0.551144
1641398880$0.75$0.75$0.75$0.753$0.551186
1641399000$0.73$0.73$0.73$0.732$0.551211
1641399060$0.77$0.78$0.76$0.7812$0.551403
1641399120$0.76$0.76$0.76$0.763$0.551447
1641399180$0.76$0.77$0.76$0.7735$0.551963
1641399240$0.79$0.79$0.79$0.7927$0.552415
1641399360$0.78$0.80$0.78$0.789$0.552563
1641399420$0.77$0.77$0.77$0.7735$0.553096
1641399480$0.75$0.75$0.75$0.752$0.553124
1641399540$0.74$0.75$0.73$0.7319$0.55337
1641399600$0.73$0.73$0.70$0.7111$0.553497
1641399660$0.71$0.72$0.69$0.6928$0.553792
1641399720$0.69$0.70$0.68$0.705$0.553839
1641399780$0.72$0.75$0.72$0.756$0.553915
1641399840$0.74$0.77$0.73$0.7723$0.554245
1641399960$0.73$0.73$0.73$0.731$0.554257
1641400020$0.68$0.68$0.68$0.6811$0.554353
1641400080$0.69$0.69$0.65$0.6514$0.554458
1641400140$0.66$0.66$0.66$0.668$0.554516
1641400200$0.67$0.67$0.62$0.6336$0.554717
1641400260$0.63$0.63$0.62$0.623$0.554732
1641400320$0.62$0.62$0.60$0.6111$0.554773
1641400380$0.59$0.60$0.58$0.5827$0.554828
1641400440$0.59$0.59$0.58$0.5823$0.554881
1641400500$0.57$0.57$0.57$0.5715$0.554897
1641400560$0.58$0.58$0.57$0.57122$0.555034
1641400620$0.58$0.59$0.58$0.594$0.555043
1641400680$0.60$0.60$0.58$0.5820$0.555091
1641400740$0.58$0.58$0.58$0.585$0.555099
1641400800$0.55$0.55$0.51$0.5130$0.555015
1641400860$0.51$0.51$0.49$0.5016$0.554957
1641400920$0.49$0.49$0.47$0.4837$0.554761
1641400980$0.44$0.44$0.44$0.441$0.554753
1641401040$0.46$0.48$0.46$0.4811$0.554694
1641401100$0.48$0.49$0.48$0.4922$0.554583
1641401160$0.49$0.50$0.48$0.5010$0.554542
1641401220$0.52$0.52$0.47$0.4834$0.554425
1641401280$0.47$0.47$0.47$0.471$0.554419
1641401340$0.49$0.49$0.47$0.474$0.554397
1641401400$0.46$0.46$0.44$0.4449$0.554043
1641401460$0.44$0.44$0.44$0.4410$0.553967
1641401520$0.45$0.45$0.44$0.4512$0.55388
1641401580$0.44$0.44$0.43$0.4312$0.553788
1641401700$0.43$0.43$0.41$0.4222$0.553578
1641401760$0.44$0.44$0.44$0.441$0.55357
1641401820$0.40$0.40$0.40$0.4091$0.55264
1641401880$0.40$0.41$0.40$0.415$0.552591
1641401940$0.40$0.40$0.40$0.4033$0.552256
1641402000$0.40$0.42$0.40$0.4214$0.55212
1641402060$0.41$0.41$0.41$0.411$0.552111
1641402120$0.40$0.40$0.40$0.406$0.55205
1641402180$0.39$0.39$0.36$0.36106$0.550781
1641402240$0.36$0.36$0.36$0.362$0.550756
1641402360$0.38$0.40$0.38$0.4011$0.550634
1641402420$0.41$0.42$0.41$0.427$0.55057
1641402480$0.40$0.40$0.40$0.402$0.550551
1641402540$0.45$0.45$0.44$0.4441$0.55026
1641402600$0.44$0.44$0.43$0.4315$0.550148
1641402660$0.45$0.45$0.45$0.4539$0.549893
1641402720$0.45$0.46$0.45$0.466$0.549854
1641402840$0.44$0.44$0.44$0.441$0.549847
1641402960$0.43$0.43$0.43$0.432$0.549832
1641403080$0.41$0.41$0.41$0.4110$0.54974
1641403140$0.39$0.39$0.39$0.391$0.54973
1641403200$0.39$0.39$0.39$0.392$0.549709
1641403260$0.39$0.39$0.38$0.383$0.549677
1641403320$0.39$0.39$0.39$0.391$0.549667
1641403500$0.38$0.38$0.38$0.383$0.549634
1641403620$0.36$0.36$0.36$0.363$0.549596
1641403680$0.37$0.37$0.37$0.371$0.549585
1641403740$0.36$0.36$0.36$0.365$0.549523
1641403800$0.38$0.38$0.38$0.3820$0.549302
1641403860$0.39$0.39$0.39$0.3925$0.549043
1641403920$0.38$0.38$0.38$0.381$0.549032
1641403980$0.38$0.38$0.38$0.381$0.549021
1641404040$0.39$0.39$0.39$0.391$0.549011
1641404100$0.39$0.40$0.39$0.4011$0.548898
1641404160$0.40$0.41$0.40$0.4040$0.548529
1641404220$0.45$0.45$0.45$0.455$0.548497
1641404340$0.47$0.49$0.46$0.4914$0.548421
1641404400$0.49$0.50$0.48$0.507$0.548397
1641404460$0.49$0.49$0.48$0.499$0.548363
1641404520$0.50$0.50$0.50$0.505$0.548347
1641404580$0.51$0.52$0.51$0.5219$0.548303
1641404640$0.53$0.54$0.53$0.543$0.5483
1641404700$0.53$0.56$0.53$0.5557$0.548305
1641404760$0.57$0.57$0.56$0.5614$0.548323
1641404820$0.57$0.57$0.57$0.576$0.548332
1641404880$0.58$0.58$0.55$0.5824$0.548342
1641404940$0.57$0.59$0.57$0.5834$0.548429
1641405000$0.60$0.61$0.60$0.619$0.54846
1641405060$0.60$0.60$0.60$0.601$0.548463
1641405240$0.63$0.63$0.63$0.633$0.548479
1641405360$0.62$0.62$0.62$0.625$0.548501
1641405420$0.61$0.61$0.60$0.603$0.548513
1641405480$0.59$0.59$0.58$0.585$0.548524
1641405600$0.57$0.57$0.57$0.571$0.548525
1641405660$0.56$0.57$0.56$0.576$0.548532
1641405780$0.59$0.60$0.59$0.6011$0.548562
1641405900$0.61$0.62$0.61$0.625$0.548584
1641405960$0.60$0.60$0.60$0.6031$0.548686
1641406140$0.55$0.55$0.55$0.554$0.548686
1641406200$0.55$0.55$0.53$0.5516$0.548674
1641406260$0.57$0.59$0.57$0.5975$0.548869
1641406320$0.60$0.60$0.60$0.605$0.548885
1641406560$0.61$0.61$0.61$0.6110$0.548923
1641406620$0.63$0.63$0.63$0.63100$0.549433
1641406740$0.60$0.61$0.60$0.612$0.549439
1641406800$0.61$0.61$0.61$0.6130$0.549553
1641406920$0.63$0.63$0.62$0.623$0.549568
1641406980$0.66$0.70$0.66$0.6754$0.549951
1641407040$0.67$0.67$0.67$0.671$0.549959
1641407160$0.66$0.66$0.66$0.661$0.549966
1641407220$0.63$0.63$0.63$0.632$0.549976
1641407280$0.64$0.64$0.64$0.643$0.549993
1641407580$0.63$0.63$0.61$0.613$0.550005
1641407640$0.62$0.62$0.62$0.621$0.550009
1641407880$0.61$0.61$0.61$0.616$0.550032
1641407940$0.60$0.60$0.60$0.601$0.550035
1641408000$0.60$0.60$0.60$0.603$0.550044
1641408060$0.61$0.61$0.61$0.611$0.550048
1641408120$0.60$0.60$0.60$0.601$0.550051
1641408240$0.58$0.58$0.58$0.585$0.550061
1641408360$0.55$0.55$0.55$0.558$0.550061
1641408420$0.57$0.57$0.57$0.5711$0.550074
1641408480$0.58$0.58$0.58$0.582$0.550078
1641408720$0.57$0.58$0.57$0.58207$0.550336
1641408780$0.56$0.56$0.55$0.553$0.550336
1641408840$0.51$0.51$0.51$0.5110$0.550311
1641408900$0.50$0.50$0.50$0.502$0.550305
1641408960$0.51$0.51$0.51$0.51100$0.550059
1641409080$0.48$0.48$0.48$0.481$0.550055
1641409140$0.50$0.50$0.50$0.501$0.550052
1641409200$0.50$0.51$0.50$0.5042$0.549925
1641409320$0.49$0.49$0.44$0.446$0.549897
1641409380$0.47$0.47$0.47$0.47155$0.54915
1641409440$0.47$0.47$0.47$0.47101$0.548671
1641409500$0.48$0.48$0.48$0.481$0.548667
1641409560$0.48$0.51$0.46$0.5149$0.548451
1641409680$0.52$0.52$0.50$0.505$0.54844
1641409740$0.50$0.50$0.50$0.503$0.548431
1641409920$0.58$0.60$0.58$0.6052$0.54853
1641409980$0.64$0.64$0.64$0.641$0.548535
1641410040$0.65$0.66$0.65$0.6632$0.548746
1641410160$0.68$0.68$0.68$0.6850$0.549135
1641410280$0.64$0.64$0.64$0.642$0.549146
1641410400$0.67$0.67$0.67$0.676$0.549189
1641410460$0.67$0.68$0.67$0.682$0.549203
1641410520$0.66$0.75$0.66$0.7514$0.549329
1641410580$0.79$0.79$0.77$0.7916$0.549549
1641410640$0.77$0.77$0.76$0.7616$0.549756
1641410700$0.76$0.76$0.76$0.7611$0.549892
1641410760$0.80$0.80$0.79$0.7925$0.55026
1641410820$0.73$0.73$0.70$0.7012$0.55037
1641410880$0.70$0.70$0.70$0.70100$0.551246
1641410940$0.75$0.75$0.75$0.7512$0.551385
1641411000$0.71$0.71$0.71$0.7110$0.551478
1641411060$0.69$0.69$0.68$0.6810$0.551558
1641411120$0.72$0.72$0.72$0.721$0.551568
1641411180$0.73$0.73$0.73$0.734$0.55161
1641411300$0.73$0.73$0.73$0.732$0.551631
1641411360$0.71$0.71$0.71$0.7110$0.551723
1641411480$0.71$0.71$0.71$0.715$0.551769
1641411600$0.75$0.75$0.75$0.753$0.551804
1641411660$0.76$0.76$0.76$0.766$0.551877
1641411780$0.74$0.74$0.74$0.741$0.551888
1641411840$0.75$0.82$0.74$0.8213$0.552056
1641411960$0.82$0.85$0.82$0.8512$0.552263
1641412020$0.83$0.83$0.83$0.831$0.552279
1641412080$0.83$0.84$0.83$0.83130$0.554427
1641412140$0.82$0.82$0.82$0.82200$0.557461
1641412200$0.80$0.83$0.80$0.8352$0.558182
1641412260$0.81$0.81$0.81$0.816$0.558268
1641412320$0.81$0.82$0.81$0.824$0.558326
1641412380$0.82$0.82$0.82$0.825$0.558401
1641412440$0.81$0.81$0.81$0.8112$0.558572
1641412500$0.80$0.80$0.79$0.793$0.558612
1641412560$0.75$0.76$0.75$0.762$0.558635
1641412620$0.75$0.77$0.75$0.7638$0.559082
1641412680$0.74$0.74$0.74$0.741$0.559093
1641412740$0.75$0.80$0.75$0.80274$0.562396
1641412800$0.83$0.83$0.82$0.8212$0.562569
1641412860$0.84$0.84$0.84$0.8426$0.562971
1641412920$0.85$0.89$0.85$0.89380$0.56893
1641412980$0.87$0.91$0.86$0.9037$0.56958
1641413040$0.93$0.94$0.92$0.94134$0.572257
1641413100$0.94$0.98$0.92$0.97159$0.575563
1641413160$0.98$0.99$0.95$0.9859$0.576839
1641413220$0.96$0.97$0.96$0.9716$0.577172
1641413280$0.97$1.03$0.97$1.0247$0.578218
1641413340$1.05$1.05$1.02$1.0535$0.57909
1641413400$1.04$1.05$1.01$1.0247$0.580219
1641413460$1.06$1.06$1.01$1.0112$0.58051
1641413520$1.02$1.02$0.99$1.00203$0.584878
1641413580$0.99$1.01$0.97$0.9733$0.585603
1641413640$0.96$0.99$0.96$0.995$0.585705
1641413700$1.02$1.02$1.00$1.0026$0.586294
1641413760$1.01$1.04$1.00$1.0416$0.586645
1641413820$1.06$1.06$1.04$1.0414$0.586981
1641413880$1.05$1.05$1.04$1.0415$0.587337
1641413940$1.05$1.10$1.05$1.1083$0.589497
1641414000$1.08$1.08$1.08$1.081$0.589522
1641414060$1.07$1.14$1.07$1.14151$0.593493
1641414120$1.12$1.12$1.11$1.118$0.593709
1641414180$1.11$1.11$1.08$1.0929$0.594456
1641414240$1.08$1.08$1.06$1.0616$0.594846
1641414300$1.06$1.08$1.06$1.0827$0.595493
1641414360$1.07$1.08$1.06$1.0876$0.597363
1641414420$1.07$1.07$1.07$1.074$0.597459
1641414480$1.05$1.05$1.05$1.052$0.597506
1641414600$1.08$1.09$1.08$1.0811$0.597777
1641414660$1.01$1.01$1.00$1.0150$0.598822
1641414720$1.01$1.01$1.01$1.011$0.598843
1641414780$0.98$0.98$0.98$0.9814$0.599114
1641414840$0.98$0.99$0.98$0.99109$0.601269
1641414900$1.03$1.03$0.98$0.986$0.60139
1641414960$0.90$0.91$0.88$0.90217$0.604624
1641415020$0.89$0.89$0.88$0.88102$0.606023
1641415080$0.84$0.84$0.78$0.7920$0.606223
1641415140$0.79$0.81$0.79$0.8139$0.60659
1641415200$0.76$0.79$0.76$0.795$0.606632
1641415260$0.75$0.75$0.73$0.7312$0.606712
1641415320$0.73$0.73$0.71$0.7236$0.606902
1641415380$0.75$0.75$0.75$0.755$0.606938
1641415440$0.77$0.77$0.74$0.769$0.607006
1641415500$0.80$0.80$0.78$0.7820$0.607182
1641415560$0.79$0.79$0.73$0.7323$0.607336
1641415620$0.73$0.73$0.68$0.7042$0.607533
1641415680$0.71$0.71$0.71$0.711$0.607539
1641415740$0.71$0.73$0.71$0.735$0.607566
1641415800$0.75$0.76$0.73$0.7357$0.607939
1641415860$0.74$0.74$0.71$0.7160$0.608262
1641415920$0.73$0.73$0.68$0.6833$0.608384
1641415980$0.69$0.69$0.68$0.685$0.608402
1641416040$0.70$0.70$0.70$0.702$0.608411
1641416100$0.74$0.74$0.74$0.74103$0.60907
1641416160$0.75$0.75$0.75$0.756$0.609111
1641416220$0.78$0.78$0.78$0.782$0.609128
1641416280$0.77$0.77$0.76$0.7651$0.609525
1641416340$0.78$0.78$0.73$0.7387$0.610045