LCID7Jan22P36.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID7Jan22P36.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.78$0.87$0.70$0.8626$0.806153
1641479460$0.94$1.00$0.92$0.9855$0.917283
1641479520$1.00$1.20$0.99$1.17254$1.038029
1641479580$1.17$1.37$1.15$1.31279$1.136449
1641479640$1.28$1.30$1.13$1.15186$1.1566
1641479700$1.12$1.18$1.05$1.15250$1.142914
1641479760$1.18$1.18$1.07$1.10121$1.136797
1641479820$1.04$1.08$1.00$1.0042$1.133264
1641479880$0.97$1.05$0.97$1.02198$1.118171
1641479940$1.04$1.10$1.00$1.05151$1.111581
1641480000$1.04$1.06$0.94$1.05173$1.100835
1641480060$1.06$1.17$1.04$1.17127$1.102046
1641480120$1.15$1.18$0.99$0.9984$1.10241
1641480180$0.95$0.98$0.88$0.98186$1.086519
1641480240$0.95$0.97$0.79$0.7950$1.082034
1641480300$0.80$0.83$0.77$0.83264$1.05141
1641480360$0.81$0.85$0.81$0.8485$1.04418
1641480420$0.82$0.96$0.80$0.94601$1.011388
1641480480$0.94$1.01$0.92$0.991,441$0.996335
1641480540$0.97$1.02$0.94$1.01120$0.995983
1641480600$0.99$1.10$0.99$1.10195$0.998764
1641480660$1.11$1.11$1.00$1.0179$0.999661
1641480720$1.01$1.10$0.98$1.0897$1.000501
1641480780$1.09$1.16$1.09$1.14133$1.003563
1641480840$1.16$1.31$1.16$1.29169$1.010493
1641480900$1.28$1.35$1.25$1.33299$1.025807
1641480960$1.32$1.63$1.32$1.60425$1.057893
1641481020$1.61$1.61$1.54$1.57100$1.066439
1641481080$1.56$1.71$1.54$1.6890$1.074445
1641481140$1.72$1.80$1.64$1.6467$1.081427
1641481200$1.59$1.82$1.50$1.79174$1.094686
1641481260$1.75$1.81$1.68$1.8137$1.098325
1641481320$1.80$1.87$1.80$1.8531$1.101801
1641481380$1.77$1.88$1.74$1.8826$1.104621
1641481440$1.88$1.98$1.83$1.9639$1.109147
1641481500$1.98$2.25$1.98$2.2452$1.116447
1641481560$2.27$2.42$2.27$2.368$1.117934
1641481620$2.46$2.50$2.46$2.469$1.119751
1641481680$2.37$2.37$2.10$2.2023$1.123528
1641481740$2.12$2.28$2.10$2.1043$1.130549
1641481800$2.26$2.39$2.22$2.3822$1.134281
1641481860$2.39$2.39$2.39$2.393$1.134834
1641481920$2.36$2.46$2.30$2.4616$1.137691
1641481980$2.33$2.33$2.20$2.2012$1.139657
1641482040$2.25$2.36$2.18$2.227$1.140795
1641482100$2.17$2.25$2.01$2.2543$1.147177
1641482160$2.21$2.21$2.05$2.0529$1.151332
1641482220$2.07$2.07$1.87$1.8717$1.153323
1641482280$1.84$1.84$1.80$1.8013$1.154544
1641482400$2.02$2.02$2.00$2.0019$1.156893
1641482460$1.79$1.80$1.79$1.802$1.157076
1641482520$1.96$1.96$1.86$1.863$1.157407
1641482580$1.89$1.90$1.84$1.903$1.157717
1641482640$1.94$1.94$1.82$1.829$1.158604
1641482700$1.79$1.79$1.67$1.677$1.159162
1641482760$1.61$1.61$1.60$1.6024$1.160698
1641482820$1.55$1.56$1.52$1.564$1.160918
1641482880$1.51$1.52$1.49$1.52111$1.166203
1641482940$1.49$1.59$1.49$1.5910$1.166712
1641483000$1.55$1.55$1.46$1.4621$1.167823
1641483060$1.38$1.44$1.31$1.3321$1.168346
1641483120$1.25$1.25$1.25$1.252$1.168369
1641483180$1.26$1.29$1.26$1.289$1.168506
1641483240$1.28$1.34$1.26$1.3445$1.169471
1641483300$1.36$1.36$1.33$1.334$1.169567
1641483420$1.32$1.32$1.28$1.2811$1.16974
1641483540$1.25$1.28$1.25$1.286$1.169811
1641483660$1.35$1.47$1.35$1.475$1.169986
1641483720$1.52$1.60$1.50$1.6027$1.171295
1641483780$1.56$1.56$1.56$1.564$1.171508
1641483900$1.51$1.51$1.51$1.512$1.171601
1641483960$1.45$1.45$1.44$1.444$1.171752
1641484020$1.41$1.41$1.30$1.3224$1.172326
1641484080$1.29$1.29$1.25$1.2514$1.172523
1641484140$1.26$1.26$1.18$1.195$1.172543
1641484260$1.18$1.19$1.18$1.1911$1.172556
1641484320$1.15$1.17$1.15$1.173$1.172552
1641484440$1.11$1.11$1.05$1.055$1.172502
1641484500$1.08$1.08$1.08$1.081$1.172489
1641484560$1.01$1.05$1.01$1.0517$1.17212
1641484620$1.00$1.00$1.00$1.001$1.172097
1641484680$0.90$0.90$0.84$0.846$1.171841
1641484740$0.83$0.89$0.83$0.8928$1.170748
1641484800$0.88$0.88$0.88$0.888$1.170434
1641484860$0.89$0.93$0.89$0.9310$1.170068
1641484920$1.02$1.03$1.02$1.0335$1.16937
1641484980$0.98$0.98$0.98$0.982$1.16932
1641485040$0.95$0.95$0.95$0.951$1.16929
1641485100$0.97$0.97$0.94$0.943$1.169207
1641485160$0.86$0.86$0.82$0.8213$1.168659
1641485220$0.85$0.90$0.85$0.9011$1.168199
1641485340$0.94$0.94$0.94$0.948$1.167956
1641485460$0.82$0.82$0.81$0.8146$1.1658
1641485520$0.80$0.80$0.78$0.7811$1.165253
1641485580$0.76$0.77$0.74$0.7449$1.162668
1641485640$0.74$0.74$0.74$0.749$1.162169
1641485700$0.76$0.76$0.76$0.764$1.161958
1641485760$0.72$0.75$0.72$0.7524$1.160611
1641485820$0.74$0.75$0.74$0.7513$1.159912
1641485880$0.80$0.82$0.80$0.8225$1.158801
1641485940$0.83$0.87$0.82$0.8534$1.157374
1641486000$0.89$0.90$0.84$0.8468$1.154962
1641486060$0.84$0.85$0.76$0.7639$1.15332
1641486120$0.80$0.80$0.74$0.744$1.15313
1641486180$0.76$0.78$0.76$0.7814$1.152447
1641486240$0.80$0.82$0.80$0.8213$1.151874
1641486300$0.94$0.98$0.94$0.9819$1.151422
1641486360$0.96$0.98$0.96$0.984$1.151327
1641486420$0.95$0.96$0.93$0.9640$1.150309
1641486480$0.90$0.90$0.88$0.8847$1.148733
1641486540$0.87$0.87$0.81$0.817$1.148453
1641486600$0.78$0.79$0.77$0.787$1.148131
1641486660$0.86$0.87$0.84$0.8723$1.147327
1641486720$0.87$0.91$0.87$0.8875$1.144868
1641486780$0.90$0.91$0.90$0.9013$1.144477
1641486840$0.90$0.90$0.90$0.901$1.144447
1641486900$0.81$0.83$0.81$0.835$1.14425
1641486960$0.81$0.81$0.70$0.7060$1.141129
1641487020$0.67$0.69$0.66$0.69125$1.134101
1641487080$0.70$0.70$0.68$0.6974$1.130188
1641487140$0.72$0.74$0.68$0.6823$1.129054
1641487200$0.71$0.75$0.71$0.7512$1.128463
1641487260$0.77$0.77$0.68$0.6845$1.126295
1641487320$0.67$0.67$0.63$0.6344$1.123771
1641487380$0.63$0.66$0.63$0.6547$1.121102
1641487440$0.63$0.65$0.63$0.6514$1.120311
1641487500$0.65$0.66$0.63$0.6615$1.119473
1641487560$0.66$0.66$0.65$0.6532$1.117744
1641487620$0.64$0.64$0.54$0.55100$1.111562
1641487680$0.54$0.55$0.54$0.5542$1.108824
1641487740$0.59$0.59$0.56$0.5824$1.107383
1641487800$0.58$0.61$0.58$0.61315$1.089746
1641487860$0.62$0.62$0.62$0.6214$1.089023
1641487920$0.62$0.63$0.60$0.6122$1.087895
1641487980$0.61$0.61$0.60$0.6114$1.087149
1641488040$0.58$0.58$0.56$0.5621$1.085962
1641488100$0.57$0.57$0.55$0.56204$1.074491
1641488160$0.56$0.56$0.53$0.5358$1.071172
1641488220$0.53$0.53$0.50$0.5035$1.069135
1641488340$0.53$0.53$0.50$0.5032$1.067221
1641488400$0.50$0.50$0.48$0.4831$1.065311
1641488460$0.47$0.47$0.46$0.46101$1.059008
1641488520$0.47$0.47$0.47$0.472$1.058885
1641488580$0.45$0.51$0.45$0.5126$1.057315
1641488640$0.51$0.52$0.50$0.5218$1.056309
1641488700$0.52$0.56$0.52$0.5312$1.055662
1641488760$0.54$0.54$0.53$0.548$1.055231
1641488820$0.52$0.53$0.50$0.50108$1.04941
1641488880$0.49$0.49$0.45$0.4522$1.048069
1641488940$0.43$0.43$0.38$0.3873$1.04329
1641489000$0.36$0.36$0.36$0.362$1.043152
1641489060$0.37$0.40$0.37$0.407$1.042692
1641489120$0.39$0.40$0.39$0.39128$1.034395
1641489180$0.39$0.39$0.38$0.3929$1.032515
1641489240$0.37$0.37$0.35$0.3580$1.027248
1641489300$0.38$0.40$0.38$0.3917$1.026176
1641489360$0.37$0.37$0.37$0.371$1.026111
1641489420$0.38$0.38$0.37$0.3731$1.024122
1641489480$0.39$0.39$0.37$0.3718$1.022979
1641489540$0.41$0.42$0.40$0.403$1.022798
1641489660$0.45$0.45$0.45$0.456$1.022462
1641489720$0.44$0.44$0.44$0.441$1.022404
1641489780$0.45$0.45$0.43$0.434$1.022176
1641489840$0.45$0.45$0.45$0.454$1.021952
1641489900$0.46$0.49$0.46$0.4720$1.020858
1641489960$0.49$0.49$0.45$0.458$1.020433
1641490020$0.44$0.45$0.41$0.4114$1.019618
1641490080$0.41$0.41$0.41$0.412$1.019499
1641490140$0.39$0.39$0.38$0.382$1.019375
1641490200$0.39$0.39$0.39$0.391$1.019314
1641490380$0.40$0.40$0.40$0.401$1.019254
1641490440$0.40$0.40$0.37$0.3715$1.01832
1641490500$0.37$0.38$0.36$0.3830$1.016446
1641490620$0.37$0.38$0.37$0.3823$1.015007
1641490680$0.38$0.38$0.37$0.376$1.014634
1641490740$0.36$0.36$0.35$0.3620$1.013366
1641490800$0.35$0.35$0.35$0.3561$1.009479
1641490860$0.38$0.40$0.38$0.39420$0.985435
1641490920$0.39$0.39$0.39$0.39101$0.979934
1641490980$0.38$0.38$0.38$0.385$0.979659
1641491040$0.38$0.38$0.36$0.36503$0.953063
1641491100$0.36$0.36$0.33$0.34258$0.939958
1641491160$0.34$0.34$0.34$0.341$0.939907
1641491220$0.36$0.36$0.36$0.3640$0.937931
1641491280$0.36$0.38$0.36$0.3857$0.935225
1641491340$0.38$0.40$0.38$0.4013$0.934626
1641491400$0.39$0.39$0.39$0.392$0.934533
1641491460$0.40$0.40$0.40$0.401$0.934488
1641491580$0.41$0.41$0.40$0.403$0.934354
1641491640$0.39$0.39$0.39$0.3910$0.933894
1641491700$0.41$0.42$0.38$0.385$0.933671
1641491760$0.37$0.38$0.37$0.3840$0.931788
1641491820$0.36$0.36$0.36$0.3611$0.931259
1641491880$0.36$0.36$0.33$0.337$0.930907
1641491940$0.33$0.33$0.32$0.32352$0.913608
1641492000$0.37$0.42$0.37$0.4218$0.912847
1641492060$0.41$0.41$0.40$0.404$0.912681
1641492180$0.39$0.39$0.39$0.391$0.912638
1641492300$0.39$0.40$0.39$0.402$0.912554
1641492360$0.42$0.42$0.42$0.421$0.912514
1641492420$0.41$0.42$0.41$0.4110$0.912105
1641492480$0.41$0.41$0.39$0.395$0.911898
1641492600$0.33$0.33$0.33$0.3352$0.909445
1641492660$0.33$0.34$0.33$0.34116$0.904046
1641492720$0.31$0.31$0.30$0.30455$0.882964
1641492780$0.30$0.31$0.30$0.3112$0.882424
1641492840$0.30$0.30$0.29$0.299$0.882015
1641492900$0.30$0.31$0.30$0.316$0.881746
1641493140$0.33$0.33$0.33$0.331$0.881703
1641493200$0.33$0.34$0.33$0.34370$0.866477
1641493260$0.35$0.36$0.35$0.36202$0.8589
1641493320$0.36$0.38$0.36$0.38101$0.855343
1641493380$0.37$0.38$0.37$0.377$0.855096
1641493440$0.38$0.38$0.36$0.36122$0.850782
1641493500$0.38$0.38$0.38$0.38103$0.847277
1641493560$0.37$0.37$0.37$0.3717$0.846691
1641493620$0.37$0.37$0.37$0.3738$0.845387
1641493680$0.36$0.37$0.36$0.3711$0.845011
1641493740$0.36$0.36$0.36$0.3630$0.843966
1641493800$0.37$0.37$0.33$0.33215$0.836186
1641493920$0.35$0.35$0.35$0.355$0.836014
1641494100$0.31$0.31$0.31$0.31102$0.83225
1641494160$0.31$0.31$0.31$0.3130$0.831153
1641494220$0.30$0.30$0.30$0.3050$0.829301
1641494280$0.34$0.36$0.34$0.3625$0.828477
1641494400$0.33$0.33$0.33$0.3311$0.828095
1641494460$0.34$0.34$0.34$0.341$0.828061
1641494520$0.33$0.33$0.33$0.3314$0.827576
1641494580$0.31$0.31$0.31$0.3134$0.826356
1641494640$0.31$0.31$0.30$0.3035$0.825083
1641494700$0.30$0.30$0.30$0.3027$0.824104
1641494820$0.30$0.30$0.29$0.2951$0.822264
1641494940$0.30$0.30$0.29$0.309$0.821938
1641495000$0.31$0.31$0.31$0.311$0.821903
1641495060$0.30$0.30$0.30$0.301$0.821867
1641495120$0.29$0.29$0.29$0.2981$0.818921
1641495180$0.29$0.29$0.29$0.291$0.818885
1641495240$0.29$0.29$0.29$0.295$0.818704
1641495300$0.30$0.30$0.29$0.2927$0.817748
1641495360$0.30$0.30$0.30$0.30113$0.813787
1641495420$0.29$0.29$0.29$0.292$0.813716
1641495480$0.31$0.31$0.31$0.315$0.813546
1641495600$0.31$0.31$0.31$0.314$0.81341
1641495780$0.35$0.35$0.34$0.3423$0.812682
1641495840$0.34$0.34$0.34$0.344$0.812554
1641495900$0.34$0.34$0.34$0.341$0.812522
1641495960$0.32$0.34$0.32$0.342$0.812457
1641496020$0.31$0.31$0.31$0.312$0.812389
1641496140$0.30$0.30$0.29$0.2947$0.810738
1641496200$0.30$0.30$0.27$0.27260$0.801645
1641496320$0.29$0.29$0.29$0.292$0.801577
1641496380$0.29$0.29$0.29$0.291$0.801543
1641496440$0.29$0.30$0.29$0.30100$0.798213
1641496500$0.30$0.30$0.29$0.292$0.798147
1641496560$0.29$0.29$0.29$0.2910$0.797813
1641496620$0.29$0.29$0.29$0.2910$0.79748
1641496740$0.28$0.28$0.28$0.2850$0.795789
1641496920$0.30$0.30$0.30$0.301$0.795756
1641497040$0.29$0.29$0.29$0.291$0.795723
1641497100$0.29$0.29$0.29$0.291$0.79569
1641497160$0.29$0.29$0.29$0.291$0.795657
1641497220$0.28$0.28$0.27$0.28111$0.791939
1641497280$0.28$0.28$0.28$0.2820$0.791276
1641497340$0.28$0.29$0.28$0.2911$0.790912
1641497400$0.27$0.27$0.26$0.266$0.790708
1641497460$0.25$0.26$0.25$0.26157$0.785355
1641497520$0.26$0.26$0.25$0.2521$0.784637
1641497580$0.27$0.27$0.27$0.2720$0.783979
1641497640$0.26$0.26$0.26$0.261$0.783945
1641497700$0.25$0.26$0.25$0.26117$0.779993
1641497760$0.26$0.27$0.26$0.274$0.779861
1641497880$0.26$0.27$0.26$0.2712$0.779472
1641497940$0.27$0.27$0.26$0.262$0.779407
1641498000$0.25$0.26$0.24$0.26128$0.775092
1641498060$0.25$0.25$0.25$0.252$0.775026
1641498120$0.25$0.25$0.25$0.254$0.774894
1641498180$0.25$0.26$0.25$0.2552$0.773185
1641498240$0.24$0.24$0.24$0.24100$0.769867
1641498360$0.24$0.24$0.24$0.241$0.769834
1641498420$0.24$0.24$0.21$0.2181$0.767123
1641498480$0.21$0.21$0.20$0.20268$0.757932
1641498540$0.20$0.20$0.20$0.2025$0.757084
1641498660$0.20$0.21$0.20$0.2126$0.75622
1641498720$0.20$0.21$0.20$0.214$0.756086
1641498780$0.21$0.21$0.21$0.211$0.756053
1641498840$0.22$0.22$0.22$0.221$0.756021
1641498900$0.21$0.22$0.20$0.2220$0.755369
1641498960$0.22$0.22$0.22$0.225$0.755207
1641499200$0.22$0.22$0.22$0.2211$0.75485
1641499320$0.21$0.21$0.21$0.211$0.754817
1641499380$0.20$0.20$0.20$0.203$0.754716
1641499620$0.18$0.18$0.18$0.183$0.754612
1641499680$0.18$0.18$0.18$0.18101$0.75112
1641499740$0.18$0.18$0.17$0.1716$0.750565
1641499860$0.20$0.20$0.20$0.201$0.750531
1641499980$0.20$0.20$0.20$0.201$0.750498
1641500040$0.20$0.20$0.20$0.2025$0.749672
1641500100$0.19$0.19$0.19$0.19200$0.743034
1641500160$0.19$0.20$0.19$0.19202$0.736488
1641500220$0.19$0.19$0.18$0.184$0.736359
1641500280$0.19$0.19$0.19$0.1922$0.735655
1641500340$0.19$0.20$0.19$0.20765$0.712283
1641500400$0.20$0.20$0.18$0.184$0.712166
1641500460$0.18$0.19$0.18$0.1933$0.711186
1641500520$0.19$0.19$0.19$0.1915$0.710749
1641500640$0.20$0.21$0.20$0.212$0.710692
1641500940$0.20$0.20$0.20$0.201$0.710664
1641501000$0.19$0.19$0.19$0.194$0.710548
1641501060$0.21$0.22$0.21$0.225$0.71041
1641501120$0.23$0.23$0.23$0.23112$0.707426
1641501240$0.24$0.24$0.24$0.2410$0.707167
1641501300$0.24$0.24$0.24$0.244$0.707063
1641501360$0.24$0.25$0.24$0.2412$0.706753
1641501420$0.26$0.27$0.26$0.2616$0.706363
1641501480$0.26$0.27$0.25$0.2637$0.705447
1641501540$0.26$0.26$0.26$0.262$0.705398
1641501600$0.26$0.26$0.26$0.261$0.705373
1641501660$0.27$0.27$0.25$0.252$0.705324
1641501720$0.25$0.25$0.25$0.252$0.705274
1641501780$0.24$0.24$0.24$0.24100$0.702719
1641501900$0.24$0.24$0.24$0.2415$0.702339
1641501960$0.23$0.23$0.23$0.2312$0.702028
1641502020$0.24$0.24$0.24$0.241$0.702003
1641502080$0.25$0.25$0.25$0.2551$0.700743
1641502140$0.25$0.25$0.25$0.251$0.700718
1641502200$0.24$0.24$0.24$0.241$0.700693
1641502260$0.26$0.26$0.24$0.2525$0.700076
1641502320$0.26$0.27$0.25$0.2510$0.699834
1641502380$0.25$0.25$0.24$0.248$0.699635
1641502500$0.24$0.24$0.24$0.241$0.69961
1641502560$0.24$0.24$0.24$0.242$0.69956
1641502620$0.23$0.23$0.23$0.232$0.699508
1641502680$0.21$0.21$0.20$0.2016$0.699076
1641502740$0.19$0.21$0.19$0.216$0.698914