LCID7Jan22P36.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NASDAQ >
- LCID >
- Option Chain >
- LCID7Jan22P36.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641574380 | $0.02 | $0.03 | $0.01 | $0.02 | 975 | $0.071631 |
| 1641574440 | $0.01 | $0.01 | $0.01 | $0.01 | 960 | $0.059235 |
| 1641574500 | $0.01 | $0.01 | $0.01 | $0.01 | 720 | $0.052781 |
| 1641565980 | $0.18 | $0.20 | $0.15 | $0.19 | 397 | $0.172142 |
| 1641570540 | $0.07 | $0.08 | $0.07 | $0.08 | 209 | $0.106406 |
| 1641565920 | $0.16 | $0.18 | $0.16 | $0.18 | 131 | $0.176599 |
| 1641568500 | $0.06 | $0.06 | $0.05 | $0.06 | 130 | $0.127952 |
| 1641571800 | $0.04 | $0.04 | $0.02 | $0.02 | 110 | $0.099473 |
| 1641569880 | $0.05 | $0.05 | $0.05 | $0.05 | 100 | $0.111967 |
| 1641574260 | $0.03 | $0.03 | $0.03 | $0.03 | 100 | $0.091007 |
| 1641566160 | $0.18 | $0.18 | $0.16 | $0.17 | 82 | $0.174135 |
| 1641565800 | $0.20 | $0.20 | $0.19 | $0.19 | 73 | $0.190821 |
| 1641566040 | $0.19 | $0.19 | $0.17 | $0.17 | 69 | $0.173576 |
| 1641566700 | $0.07 | $0.07 | $0.07 | $0.07 | 67 | $0.153746 |
| 1641572940 | $0.03 | $0.03 | $0.02 | $0.02 | 63 | $0.095302 |
| 1641566580 | $0.09 | $0.09 | $0.08 | $0.09 | 57 | $0.160196 |
| 1641566280 | $0.14 | $0.14 | $0.11 | $0.11 | 44 | $0.171098 |
| 1641565860 | $0.20 | $0.21 | $0.17 | $0.18 | 43 | $0.1925 |
| 1641566340 | $0.11 | $0.11 | $0.10 | $0.11 | 42 | $0.168013 |
| 1641582180 | $0.01 | $0.02 | $0.01 | $0.02 | 41 | $0.051558 |
| 1641584160 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.051182 |
| 1641567000 | $0.07 | $0.08 | $0.07 | $0.08 | 40 | $0.14794 |
| 1641584220 | $0.01 | $0.01 | $0.01 | $0.01 | 37 | $0.050917 |
| 1641573180 | $0.02 | $0.02 | $0.02 | $0.02 | 36 | $0.093963 |
| 1641571980 | $0.03 | $0.03 | $0.03 | $0.03 | 35 | $0.09738 |
| 1641567780 | $0.08 | $0.08 | $0.07 | $0.07 | 35 | $0.138082 |
| 1641571920 | $0.03 | $0.04 | $0.03 | $0.03 | 33 | $0.098305 |
| 1641570960 | $0.05 | $0.05 | $0.05 | $0.05 | 32 | $0.104961 |
| 1641568920 | $0.06 | $0.06 | $0.06 | $0.06 | 31 | $0.121926 |
| 1641567480 | $0.07 | $0.07 | $0.06 | $0.06 | 30 | $0.142163 |
| 1641567540 | $0.06 | $0.06 | $0.06 | $0.06 | 30 | $0.140275 |
| 1641575580 | $0.01 | $0.02 | $0.01 | $0.02 | 30 | $0.052298 |
| 1641568620 | $0.04 | $0.05 | $0.04 | $0.05 | 30 | $0.126234 |
| 1641568980 | $0.06 | $0.06 | $0.06 | $0.06 | 29 | $0.120876 |
| 1641569460 | $0.04 | $0.04 | $0.04 | $0.04 | 27 | $0.116738 |
| 1641570480 | $0.05 | $0.07 | $0.05 | $0.07 | 26 | $0.10916 |
| 1641566820 | $0.08 | $0.09 | $0.08 | $0.08 | 26 | $0.151955 |
| 1641568680 | $0.05 | $0.05 | $0.04 | $0.04 | 25 | $0.125024 |
| 1641567420 | $0.08 | $0.08 | $0.06 | $0.07 | 24 | $0.144101 |
| 1641568080 | $0.08 | $0.08 | $0.07 | $0.07 | 22 | $0.135907 |
| 1641568740 | $0.05 | $0.06 | $0.05 | $0.05 | 21 | $0.124094 |
| 1641571020 | $0.05 | $0.05 | $0.04 | $0.04 | 20 | $0.104482 |
| 1641566220 | $0.15 | $0.17 | $0.15 | $0.17 | 20 | $0.173759 |
| 1641570300 | $0.05 | $0.06 | $0.04 | $0.05 | 20 | $0.110446 |
| 1641570060 | $0.05 | $0.05 | $0.05 | $0.05 | 20 | $0.111304 |
| 1641566400 | $0.11 | $0.11 | $0.09 | $0.09 | 20 | $0.166623 |
| 1641574560 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.052626 |
| 1641568800 | $0.06 | $0.06 | $0.04 | $0.04 | 20 | $0.123165 |
| 1641566520 | $0.09 | $0.10 | $0.09 | $0.10 | 16 | $0.164734 |
| 1641566100 | $0.22 | $0.22 | $0.17 | $0.17 | 15 | $0.173791 |
| 1641569340 | $0.05 | $0.05 | $0.03 | $0.05 | 15 | $0.118482 |
| 1641569520 | $0.05 | $0.05 | $0.04 | $0.04 | 14 | $0.116208 |
| 1641567900 | $0.08 | $0.08 | $0.08 | $0.08 | 14 | $0.137027 |
| 1641569160 | $0.05 | $0.05 | $0.04 | $0.04 | 13 | $0.119896 |
| 1641569400 | $0.03 | $0.04 | $0.03 | $0.04 | 13 | $0.117903 |
| 1641566940 | $0.07 | $0.07 | $0.07 | $0.07 | 13 | $0.150541 |
| 1641570360 | $0.05 | $0.05 | $0.05 | $0.05 | 12 | $0.110084 |
| 1641567180 | $0.07 | $0.08 | $0.07 | $0.08 | 12 | $0.146816 |
| 1641570600 | $0.07 | $0.07 | $0.07 | $0.07 | 12 | $0.106213 |
| 1641566640 | $0.08 | $0.09 | $0.07 | $0.07 | 12 | $0.159194 |
| 1641571140 | $0.05 | $0.05 | $0.05 | $0.05 | 12 | $0.10395 |
| 1641567840 | $0.08 | $0.08 | $0.08 | $0.08 | 11 | $0.137613 |
| 1641571080 | $0.05 | $0.05 | $0.05 | $0.05 | 11 | $0.104226 |
| 1641569280 | $0.04 | $0.05 | $0.04 | $0.04 | 11 | $0.119137 |
| 1641571500 | $0.05 | $0.05 | $0.04 | $0.04 | 11 | $0.103125 |
| 1641571860 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.099197 |
| 1641568440 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.134894 |
| 1641574140 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.093235 |
| 1641571260 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.103627 |
| 1641573480 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.093765 |
| 1641580560 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.051866 |
| 1641569700 | $0.04 | $0.05 | $0.04 | $0.05 | 10 | $0.115331 |
| 1641569640 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.11572 |
| 1641578820 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.052045 |
| 1641573960 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.093504 |
| 1641570240 | $0.05 | $0.05 | $0.04 | $0.05 | 9 | $0.111014 |
| 1641570660 | $0.06 | $0.07 | $0.06 | $0.07 | 9 | $0.10606 |
| 1641570840 | $0.06 | $0.06 | $0.06 | $0.06 | 9 | $0.105831 |
| 1641566460 | $0.09 | $0.09 | $0.09 | $0.09 | 9 | $0.165894 |
| 1641575220 | $0.01 | $0.01 | $0.01 | $0.01 | 9 | $0.05251 |
| 1641567240 | $0.06 | $0.07 | $0.06 | $0.07 | 9 | $0.146212 |
| 1641573060 | $0.01 | $0.03 | $0.01 | $0.03 | 8 | $0.095073 |
| 1641588600 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.050792 |
| 1641566880 | $0.08 | $0.08 | $0.07 | $0.07 | 7 | $0.151466 |
| 1641577560 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.052196 |
| 1641570420 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.10984 |
| 1641567600 | $0.06 | $0.08 | $0.06 | $0.08 | 6 | $0.139977 |
| 1641569220 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.11962 |
| 1641567060 | $0.07 | $0.07 | $0.06 | $0.06 | 6 | $0.147531 |
| 1641583680 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.051486 |
| 1641569100 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.12047 |
| 1641570900 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.105731 |
| 1641576300 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.052272 |
| 1641577740 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.052159 |
| 1641567360 | $0.08 | $0.08 | $0.07 | $0.07 | 5 | $0.145597 |
| 1641579420 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.052 |
| 1641580680 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.051821 |
| 1641567300 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.145899 |
| 1641568560 | $0.05 | $0.06 | $0.05 | $0.05 | 5 | $0.127714 |
| 1641571380 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.103413 |
| 1641571320 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.10352 |
| 1641573120 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.09496 |
| 1641571620 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.10302 |
| 1641567720 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.139794 |
| 1641572340 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.097246 |
| 1641569040 | $0.06 | $0.06 | $0.05 | $0.05 | 4 | $0.120717 |
| 1641574680 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.052602 |
| 1641585060 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.050884 |
| 1641568380 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.135497 |
| 1641586080 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.050862 |
| 1641570720 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.106013 |
| 1641577800 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.052141 |
| 1641576900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.052257 |
| 1641566760 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.153612 |
| 1641578040 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.052126 |
| 1641580200 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.051955 |
| 1641583500 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.051519 |
| 1641579900 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.051978 |
| 1641571200 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.103896 |
| 1641568320 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.135658 |
| 1641568860 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.123089 |
| 1641574740 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.052587 |
| 1641571680 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.102959 |
| 1641568200 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.135813 |
| 1641572880 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.097053 |
| 1641569580 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.116136 |
| 1641572640 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.097142 |
| 1641583080 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051545 |
| 1641583200 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.05154 |
| 1641583260 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.051534 |
| 1641572520 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.097194 |
| 1641572460 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.09722 |
| 1641576240 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.052292 |
| 1641583800 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051479 |
| 1641583980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051472 |
| 1641572040 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.09735 |
| 1641584460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05091 |
| 1641584940 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.050905 |
| 1641569940 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.111935 |
| 1641586200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.050855 |
| 1641588180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.050848 |
| 1641582240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.051552 |
| 1641580800 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051814 |
| 1641581460 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051791 |
| 1641579660 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051993 |
| 1641574980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052579 |
| 1641574620 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.05262 |
| 1641567960 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.136986 |
| 1641568020 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.136944 |
| 1641578400 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.05212 |
| 1641568260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.135766 |
| 1641579240 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052038 |
| 1641573780 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.093738 |
| 1641581280 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051799 |
| 1641580020 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05197 |
| 1641580380 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051948 |
| 1641580440 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.05194 |
| 1641580620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051858 |
| 1641572700 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.097112 |
| 1641576000 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.052296 |
| 1641580860 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.051806 |
| 1641577080 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.052249 |