NIO16Oct20C22.00 Historical Intraday Option Prices
One-Minute OHLCV Data From October 16, 2020.
- NYSE >
- NIO >
- Option Chain >
- NIO16Oct20C22.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1602855060 | $8.00 | $8.00 | $7.10 | $7.10 | 17 | $7.317647 |
| 1602855120 | $7.19 | $7.19 | $6.90 | $6.90 | 6 | $7.25913 |
| 1602855180 | $7.00 | $7.00 | $7.00 | $7.00 | 10 | $7.180606 |
| 1602855240 | $7.05 | $7.15 | $6.95 | $7.15 | 3 | $7.169722 |
| 1602855300 | $7.13 | $7.20 | $6.90 | $6.90 | 13 | $7.125306 |
| 1602855360 | $6.80 | $6.80 | $6.60 | $6.60 | 3 | $7.100769 |
| 1602855420 | $6.56 | $6.56 | $6.56 | $6.56 | 10 | $7.013548 |
| 1602855600 | $6.74 | $6.74 | $6.74 | $6.74 | 1 | $7.009206 |
| 1602855660 | $6.60 | $6.69 | $6.60 | $6.69 | 4 | $6.986119 |
| 1602855720 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.97897 |
| 1602855840 | $6.75 | $6.75 | $6.75 | $6.75 | 5 | $6.963287 |
| 1602855900 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.957027 |
| 1602856020 | $6.36 | $6.36 | $6.36 | $6.36 | 3 | $6.933766 |
| 1602856080 | $6.41 | $6.41 | $6.41 | $6.41 | 1 | $6.927051 |
| 1602856200 | $6.40 | $6.48 | $6.40 | $6.48 | 11 | $6.870898 |
| 1602856260 | $6.60 | $6.61 | $6.60 | $6.61 | 2 | $6.865054 |
| 1602856320 | $6.75 | $6.75 | $6.75 | $6.75 | 1 | $6.863804 |
| 1602856680 | $6.66 | $6.66 | $6.66 | $6.66 | 2 | $6.859468 |
| 1602856740 | $6.55 | $6.55 | $6.55 | $6.55 | 10 | $6.829711 |
| 1602856800 | $6.74 | $6.74 | $6.74 | $6.74 | 1 | $6.828857 |
| 1602856860 | $6.65 | $6.65 | $6.65 | $6.65 | 10 | $6.813304 |
| 1602856920 | $6.90 | $6.90 | $6.90 | $6.90 | 2 | $6.814786 |
| 1602856980 | $6.82 | $6.90 | $6.82 | $6.90 | 6 | $6.815691 |
| 1602857100 | $6.75 | $6.75 | $6.75 | $6.75 | 1 | $6.815161 |
| 1602857340 | $6.60 | $6.60 | $6.60 | $6.60 | 1 | $6.81344 |
| 1602857400 | $6.50 | $6.50 | $6.50 | $6.50 | 3 | $6.806093 |
| 1602857460 | $6.45 | $6.50 | $6.45 | $6.50 | 200 | $6.5975 |
| 1602857820 | $6.35 | $6.38 | $6.35 | $6.38 | 20 | $6.584827 |
| 1602857880 | $6.35 | $6.40 | $6.35 | $6.40 | 8 | $6.579971 |
| 1602857940 | $6.55 | $6.60 | $6.55 | $6.60 | 11 | $6.580435 |
| 1602858060 | $6.55 | $6.55 | $6.55 | $6.55 | 5 | $6.580026 |
| 1602858120 | $6.40 | $6.41 | $6.40 | $6.41 | 2 | $6.57909 |
| 1602858480 | $6.19 | $6.22 | $6.19 | $6.19 | 16 | $6.563897 |
| 1602858540 | $6.25 | $6.25 | $6.25 | $6.25 | 1 | $6.563094 |
| 1602858600 | $6.23 | $6.23 | $6.23 | $6.23 | 1 | $6.562244 |
| 1602858660 | $6.30 | $6.30 | $6.30 | $6.30 | 2 | $6.560913 |
| 1602858720 | $6.30 | $6.30 | $6.20 | $6.24 | 6 | $6.55645 |
| 1602858840 | $6.25 | $6.25 | $6.25 | $6.25 | 5 | $6.552666 |
| 1602858960 | $6.30 | $6.30 | $6.30 | $6.30 | 50 | $6.524901 |
| 1602859020 | $6.30 | $6.30 | $6.30 | $6.30 | 1 | $6.524407 |
| 1602859080 | $6.40 | $6.41 | $6.40 | $6.41 | 50 | $6.512905 |
| 1602859140 | $6.45 | $6.50 | $6.45 | $6.50 | 6 | $6.51246 |
| 1602859200 | $6.42 | $6.42 | $6.39 | $6.39 | 4 | $6.511666 |
| 1602859260 | $6.32 | $6.32 | $6.32 | $6.32 | 2 | $6.510926 |
| 1602859380 | $6.38 | $6.38 | $6.30 | $6.30 | 41 | $6.495599 |
| 1602859500 | $6.26 | $6.26 | $6.26 | $6.26 | 2 | $6.494759 |
| 1602859620 | $6.10 | $6.10 | $6.10 | $6.10 | 2 | $6.493357 |
| 1602859680 | $6.15 | $6.15 | $6.15 | $6.15 | 1 | $6.492748 |
| 1602859740 | $6.15 | $6.15 | $6.10 | $6.10 | 63 | $6.458229 |
| 1602859800 | $6.12 | $6.12 | $6.00 | $6.00 | 242 | $6.345224 |
| 1602859980 | $6.25 | $6.25 | $6.25 | $6.25 | 3 | $6.344896 |
| 1602860040 | $6.23 | $6.30 | $6.23 | $6.30 | 6 | $6.344259 |
| 1602860160 | $6.30 | $6.30 | $6.30 | $6.30 | 3 | $6.344108 |
| 1602860280 | $6.30 | $6.37 | $6.30 | $6.35 | 103 | $6.346707 |
| 1602860340 | $6.30 | $6.30 | $6.25 | $6.25 | 17 | $6.345584 |
| 1602860400 | $6.27 | $6.27 | $6.20 | $6.20 | 18 | $6.343581 |
| 1602860580 | $6.40 | $6.50 | $6.40 | $6.50 | 5 | $6.344199 |
| 1602860700 | $6.60 | $6.60 | $6.60 | $6.60 | 1 | $6.344448 |
| 1602860940 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.3446 |
| 1602861000 | $6.50 | $6.50 | $6.50 | $6.50 | 10 | $6.3461 |
| 1602861240 | $6.25 | $6.25 | $6.25 | $6.25 | 1 | $6.346007 |
| 1602861540 | $6.20 | $6.20 | $6.20 | $6.20 | 1 | $6.345867 |
| 1602861660 | $6.12 | $6.12 | $6.12 | $6.12 | 1 | $6.345649 |
| 1602861780 | $6.10 | $6.10 | $6.10 | $6.10 | 1 | $6.345413 |
| 1602861900 | $6.15 | $6.15 | $6.15 | $6.15 | 1 | $6.345225 |
| 1602861960 | $6.20 | $6.20 | $6.20 | $6.20 | 1 | $6.345086 |
| 1602862020 | $6.30 | $6.30 | $6.30 | $6.30 | 81 | $6.341834 |
| 1602862320 | $6.31 | $6.31 | $6.31 | $6.31 | 1 | $6.341806 |
| 1602862380 | $6.30 | $6.30 | $6.30 | $6.30 | 2 | $6.341731 |
| 1602862500 | $6.41 | $6.41 | $6.41 | $6.41 | 80 | $6.34626 |
| 1602862620 | $6.38 | $6.38 | $6.38 | $6.38 | 1 | $6.346288 |
| 1602862680 | $6.40 | $6.40 | $6.40 | $6.40 | 10 | $6.346729 |
| 1602862860 | $6.42 | $6.52 | $6.42 | $6.52 | 34 | $6.351262 |
| 1602862920 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.351381 |
| 1602862980 | $6.45 | $6.45 | $6.45 | $6.45 | 1 | $6.35146 |
| 1602863100 | $6.35 | $6.35 | $6.35 | $6.35 | 10 | $6.351448 |
| 1602863760 | $6.25 | $6.25 | $6.23 | $6.23 | 3 | $6.351192 |
| 1602864000 | $6.25 | $6.25 | $6.25 | $6.25 | 3 | $6.350953 |
| 1602864060 | $6.23 | $6.25 | $6.20 | $6.20 | 35 | $6.347538 |
| 1602864120 | $6.22 | $6.22 | $6.19 | $6.20 | 102 | $6.337773 |
| 1602864420 | $6.25 | $6.25 | $6.20 | $6.20 | 18 | $6.336425 |
| 1602864660 | $6.21 | $6.21 | $6.21 | $6.21 | 113 | $6.32713 |
| 1602864720 | $6.15 | $6.15 | $6.15 | $6.15 | 2 | $6.3269 |
| 1602864840 | $6.25 | $6.30 | $6.25 | $6.30 | 20 | $6.326523 |
| 1602865320 | $6.40 | $6.40 | $6.40 | $6.40 | 5 | $6.326758 |
| 1602865500 | $6.40 | $6.40 | $6.40 | $6.40 | 2 | $6.326851 |
| 1602865560 | $6.45 | $6.45 | $6.45 | $6.45 | 20 | $6.328404 |
| 1602866100 | $6.45 | $6.47 | $6.45 | $6.47 | 2 | $6.32857 |
| 1602866220 | $6.47 | $6.47 | $6.47 | $6.47 | 8 | $6.329279 |
| 1602866340 | $6.50 | $6.50 | $6.50 | $6.50 | 51 | $6.334565 |
| 1602866400 | $6.46 | $6.47 | $6.46 | $6.47 | 3 | $6.334806 |
| 1602866460 | $6.46 | $6.46 | $6.45 | $6.45 | 7 | $6.335298 |
| 1602866580 | $6.40 | $6.40 | $6.40 | $6.40 | 10 | $6.335686 |
| 1602866640 | $6.32 | $6.32 | $6.32 | $6.32 | 3 | $6.335658 |
| 1602866940 | $6.36 | $6.36 | $6.36 | $6.36 | 23 | $6.335989 |
| 1602867180 | $6.30 | $6.30 | $6.30 | $6.30 | 1 | $6.335968 |
| 1602867300 | $6.40 | $6.40 | $6.40 | $6.40 | 1 | $6.336005 |
| 1602867420 | $6.38 | $6.38 | $6.38 | $6.38 | 1 | $6.336031 |
| 1602867660 | $6.40 | $6.40 | $6.40 | $6.40 | 7 | $6.336294 |
| 1602868260 | $6.50 | $6.50 | $6.50 | $6.50 | 10 | $6.33725 |
| 1602868320 | $6.50 | $6.50 | $6.50 | $6.50 | 3 | $6.337534 |
| 1602868620 | $6.51 | $6.52 | $6.51 | $6.52 | 3 | $6.337847 |
| 1602868800 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.337941 |
| 1602869160 | $6.48 | $6.48 | $6.48 | $6.48 | 1 | $6.338024 |
| 1602869460 | $6.70 | $6.70 | $6.70 | $6.70 | 1 | $6.338234 |
| 1602869520 | $6.75 | $6.75 | $6.75 | $6.75 | 9 | $6.340375 |
| 1602870060 | $6.80 | $6.80 | $6.80 | $6.80 | 3 | $6.34117 |
| 1602870240 | $6.80 | $6.80 | $6.80 | $6.80 | 1 | $6.341435 |
| 1602870360 | $6.74 | $6.74 | $6.74 | $6.74 | 1 | $6.341664 |
| 1602870420 | $6.75 | $6.75 | $6.75 | $6.75 | 1 | $6.341899 |
| 1602870480 | $6.75 | $6.75 | $6.75 | $6.75 | 1 | $6.342134 |
| 1602871440 | $6.70 | $6.70 | $6.70 | $6.70 | 1 | $6.34234 |
| 1602871920 | $6.61 | $6.61 | $6.61 | $6.61 | 2 | $6.342647 |
| 1602872040 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $6.342766 |
| 1602872160 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $6.342885 |
| 1602872460 | $6.65 | $6.65 | $6.65 | $6.65 | 5 | $6.343764 |
| 1602872520 | $6.58 | $6.58 | $6.58 | $6.58 | 2 | $6.344034 |
| 1602872820 | $6.51 | $6.51 | $6.51 | $6.51 | 1 | $6.344129 |
| 1602872880 | $6.55 | $6.55 | $6.55 | $6.55 | 10 | $6.345298 |
| 1602873180 | $6.64 | $6.64 | $6.64 | $6.64 | 6 | $6.346298 |
| 1602873300 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.346385 |
| 1602873540 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $6.3465 |
| 1602873600 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $6.346615 |
| 1602873660 | $6.60 | $6.60 | $6.60 | $6.60 | 5 | $6.347329 |
| 1602874320 | $6.73 | $6.73 | $6.73 | $6.73 | 6 | $6.348618 |
| 1602874380 | $6.72 | $6.73 | $6.70 | $6.70 | 11 | $6.350915 |
| 1602874620 | $6.70 | $6.70 | $6.70 | $6.70 | 10 | $6.352852 |
| 1602874680 | $6.70 | $6.70 | $6.70 | $6.70 | 5 | $6.353812 |
| 1602874860 | $6.70 | $6.70 | $6.70 | $6.70 | 1 | $6.354004 |
| 1602874920 | $6.70 | $6.70 | $6.60 | $6.60 | 24 | $6.357565 |
| 1602874980 | $6.55 | $6.60 | $6.55 | $6.59 | 9 | $6.358663 |
| 1602875040 | $6.55 | $6.58 | $6.50 | $6.50 | 19 | $6.36058 |
| 1602875100 | $6.55 | $6.55 | $6.50 | $6.50 | 7 | $6.361183 |
| 1602875160 | $6.50 | $6.50 | $6.50 | $6.50 | 4 | $6.36148 |
| 1602875220 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.361554 |
| 1602875520 | $6.50 | $6.50 | $6.50 | $6.50 | 3 | $6.361776 |
| 1602875580 | $6.45 | $6.45 | $6.45 | $6.45 | 1 | $6.361823 |
| 1602875640 | $6.45 | $6.45 | $6.40 | $6.40 | 6 | $6.361971 |
| 1602875700 | $6.45 | $6.50 | $6.45 | $6.50 | 7 | $6.362456 |
| 1602875760 | $6.50 | $6.50 | $6.50 | $6.50 | 1 | $6.362529 |
| 1602875820 | $6.53 | $6.53 | $6.53 | $6.53 | 6 | $6.363059 |
| 1602876240 | $6.60 | $6.60 | $6.60 | $6.60 | 15 | $6.364918 |
| 1602876300 | $6.65 | $6.65 | $6.65 | $6.65 | 1 | $6.365067 |
| 1602876600 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | $6.365164 |
| 1602876660 | $6.55 | $6.55 | $6.55 | $6.55 | 2 | $6.365357 |
| 1602876780 | $6.50 | $6.50 | $6.50 | $6.50 | 10 | $6.366057 |
| 1602876960 | $6.54 | $6.54 | $6.54 | $6.54 | 5 | $6.366507 |
| 1602877020 | $6.54 | $6.54 | $6.49 | $6.49 | 31 | $6.369224 |
| 1602877080 | $6.50 | $6.50 | $6.45 | $6.45 | 8 | $6.369578 |
| 1602877260 | $6.42 | $6.42 | $6.42 | $6.42 | 10 | $6.369833 |
| 1602877320 | $6.40 | $6.40 | $6.35 | $6.40 | 6 | $6.369899 |
| 1602877380 | $6.35 | $6.35 | $6.35 | $6.35 | 10 | $6.369799 |
| 1602877440 | $6.32 | $6.33 | $6.32 | $6.33 | 28 | $6.369134 |
| 1602877500 | $6.32 | $6.32 | $6.32 | $6.32 | 1 | $6.36911 |
| 1602877560 | $6.30 | $6.30 | $6.25 | $6.25 | 16 | $6.368519 |
| 1602877620 | $6.35 | $6.35 | $6.35 | $6.35 | 5 | $6.368474 |
| 1602877680 | $6.35 | $6.35 | $6.35 | $6.35 | 100 | $6.367613 |
| 1602877740 | $6.31 | $6.31 | $6.30 | $6.30 | 7 | $6.367397 |
| 1602877800 | $6.30 | $6.32 | $6.30 | $6.32 | 45 | $6.366026 |
| 1602877980 | $6.27 | $6.27 | $6.27 | $6.27 | 15 | $6.365375 |
| 1602878040 | $6.30 | $6.40 | $6.30 | $6.40 | 6 | $6.365288 |
| 1602878100 | $6.43 | $6.43 | $6.43 | $6.43 | 24 | $6.365981 |
| 1602878160 | $6.35 | $6.35 | $6.35 | $6.35 | 1 | $6.365974 |
| 1602878220 | $6.44 | $6.44 | $6.44 | $6.44 | 1 | $6.366007 |
| 1602878280 | $6.44 | $6.44 | $6.44 | $6.44 | 10 | $6.366335 |
| 1602878340 | $6.45 | $6.45 | $6.45 | $6.45 | 1 | $6.366372 |