NIO16Oct20C22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO16Oct20C22.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855060$8.00$8.00$7.10$7.1017$7.317647
1602855120$7.19$7.19$6.90$6.906$7.25913
1602855180$7.00$7.00$7.00$7.0010$7.180606
1602855240$7.05$7.15$6.95$7.153$7.169722
1602855300$7.13$7.20$6.90$6.9013$7.125306
1602855360$6.80$6.80$6.60$6.603$7.100769
1602855420$6.56$6.56$6.56$6.5610$7.013548
1602855600$6.74$6.74$6.74$6.741$7.009206
1602855660$6.60$6.69$6.60$6.694$6.986119
1602855720$6.50$6.50$6.50$6.501$6.97897
1602855840$6.75$6.75$6.75$6.755$6.963287
1602855900$6.50$6.50$6.50$6.501$6.957027
1602856020$6.36$6.36$6.36$6.363$6.933766
1602856080$6.41$6.41$6.41$6.411$6.927051
1602856200$6.40$6.48$6.40$6.4811$6.870898
1602856260$6.60$6.61$6.60$6.612$6.865054
1602856320$6.75$6.75$6.75$6.751$6.863804
1602856680$6.66$6.66$6.66$6.662$6.859468
1602856740$6.55$6.55$6.55$6.5510$6.829711
1602856800$6.74$6.74$6.74$6.741$6.828857
1602856860$6.65$6.65$6.65$6.6510$6.813304
1602856920$6.90$6.90$6.90$6.902$6.814786
1602856980$6.82$6.90$6.82$6.906$6.815691
1602857100$6.75$6.75$6.75$6.751$6.815161
1602857340$6.60$6.60$6.60$6.601$6.81344
1602857400$6.50$6.50$6.50$6.503$6.806093
1602857460$6.45$6.50$6.45$6.50200$6.5975
1602857820$6.35$6.38$6.35$6.3820$6.584827
1602857880$6.35$6.40$6.35$6.408$6.579971
1602857940$6.55$6.60$6.55$6.6011$6.580435
1602858060$6.55$6.55$6.55$6.555$6.580026
1602858120$6.40$6.41$6.40$6.412$6.57909
1602858480$6.19$6.22$6.19$6.1916$6.563897
1602858540$6.25$6.25$6.25$6.251$6.563094
1602858600$6.23$6.23$6.23$6.231$6.562244
1602858660$6.30$6.30$6.30$6.302$6.560913
1602858720$6.30$6.30$6.20$6.246$6.55645
1602858840$6.25$6.25$6.25$6.255$6.552666
1602858960$6.30$6.30$6.30$6.3050$6.524901
1602859020$6.30$6.30$6.30$6.301$6.524407
1602859080$6.40$6.41$6.40$6.4150$6.512905
1602859140$6.45$6.50$6.45$6.506$6.51246
1602859200$6.42$6.42$6.39$6.394$6.511666
1602859260$6.32$6.32$6.32$6.322$6.510926
1602859380$6.38$6.38$6.30$6.3041$6.495599
1602859500$6.26$6.26$6.26$6.262$6.494759
1602859620$6.10$6.10$6.10$6.102$6.493357
1602859680$6.15$6.15$6.15$6.151$6.492748
1602859740$6.15$6.15$6.10$6.1063$6.458229
1602859800$6.12$6.12$6.00$6.00242$6.345224
1602859980$6.25$6.25$6.25$6.253$6.344896
1602860040$6.23$6.30$6.23$6.306$6.344259
1602860160$6.30$6.30$6.30$6.303$6.344108
1602860280$6.30$6.37$6.30$6.35103$6.346707
1602860340$6.30$6.30$6.25$6.2517$6.345584
1602860400$6.27$6.27$6.20$6.2018$6.343581
1602860580$6.40$6.50$6.40$6.505$6.344199
1602860700$6.60$6.60$6.60$6.601$6.344448
1602860940$6.50$6.50$6.50$6.501$6.3446
1602861000$6.50$6.50$6.50$6.5010$6.3461
1602861240$6.25$6.25$6.25$6.251$6.346007
1602861540$6.20$6.20$6.20$6.201$6.345867
1602861660$6.12$6.12$6.12$6.121$6.345649
1602861780$6.10$6.10$6.10$6.101$6.345413
1602861900$6.15$6.15$6.15$6.151$6.345225
1602861960$6.20$6.20$6.20$6.201$6.345086
1602862020$6.30$6.30$6.30$6.3081$6.341834
1602862320$6.31$6.31$6.31$6.311$6.341806
1602862380$6.30$6.30$6.30$6.302$6.341731
1602862500$6.41$6.41$6.41$6.4180$6.34626
1602862620$6.38$6.38$6.38$6.381$6.346288
1602862680$6.40$6.40$6.40$6.4010$6.346729
1602862860$6.42$6.52$6.42$6.5234$6.351262
1602862920$6.50$6.50$6.50$6.501$6.351381
1602862980$6.45$6.45$6.45$6.451$6.35146
1602863100$6.35$6.35$6.35$6.3510$6.351448
1602863760$6.25$6.25$6.23$6.233$6.351192
1602864000$6.25$6.25$6.25$6.253$6.350953
1602864060$6.23$6.25$6.20$6.2035$6.347538
1602864120$6.22$6.22$6.19$6.20102$6.337773
1602864420$6.25$6.25$6.20$6.2018$6.336425
1602864660$6.21$6.21$6.21$6.21113$6.32713
1602864720$6.15$6.15$6.15$6.152$6.3269
1602864840$6.25$6.30$6.25$6.3020$6.326523
1602865320$6.40$6.40$6.40$6.405$6.326758
1602865500$6.40$6.40$6.40$6.402$6.326851
1602865560$6.45$6.45$6.45$6.4520$6.328404
1602866100$6.45$6.47$6.45$6.472$6.32857
1602866220$6.47$6.47$6.47$6.478$6.329279
1602866340$6.50$6.50$6.50$6.5051$6.334565
1602866400$6.46$6.47$6.46$6.473$6.334806
1602866460$6.46$6.46$6.45$6.457$6.335298
1602866580$6.40$6.40$6.40$6.4010$6.335686
1602866640$6.32$6.32$6.32$6.323$6.335658
1602866940$6.36$6.36$6.36$6.3623$6.335989
1602867180$6.30$6.30$6.30$6.301$6.335968
1602867300$6.40$6.40$6.40$6.401$6.336005
1602867420$6.38$6.38$6.38$6.381$6.336031
1602867660$6.40$6.40$6.40$6.407$6.336294
1602868260$6.50$6.50$6.50$6.5010$6.33725
1602868320$6.50$6.50$6.50$6.503$6.337534
1602868620$6.51$6.52$6.51$6.523$6.337847
1602868800$6.50$6.50$6.50$6.501$6.337941
1602869160$6.48$6.48$6.48$6.481$6.338024
1602869460$6.70$6.70$6.70$6.701$6.338234
1602869520$6.75$6.75$6.75$6.759$6.340375
1602870060$6.80$6.80$6.80$6.803$6.34117
1602870240$6.80$6.80$6.80$6.801$6.341435
1602870360$6.74$6.74$6.74$6.741$6.341664
1602870420$6.75$6.75$6.75$6.751$6.341899
1602870480$6.75$6.75$6.75$6.751$6.342134
1602871440$6.70$6.70$6.70$6.701$6.34234
1602871920$6.61$6.61$6.61$6.612$6.342647
1602872040$6.55$6.55$6.55$6.551$6.342766
1602872160$6.55$6.55$6.55$6.551$6.342885
1602872460$6.65$6.65$6.65$6.655$6.343764
1602872520$6.58$6.58$6.58$6.582$6.344034
1602872820$6.51$6.51$6.51$6.511$6.344129
1602872880$6.55$6.55$6.55$6.5510$6.345298
1602873180$6.64$6.64$6.64$6.646$6.346298
1602873300$6.50$6.50$6.50$6.501$6.346385
1602873540$6.55$6.55$6.55$6.551$6.3465
1602873600$6.55$6.55$6.55$6.551$6.346615
1602873660$6.60$6.60$6.60$6.605$6.347329
1602874320$6.73$6.73$6.73$6.736$6.348618
1602874380$6.72$6.73$6.70$6.7011$6.350915
1602874620$6.70$6.70$6.70$6.7010$6.352852
1602874680$6.70$6.70$6.70$6.705$6.353812
1602874860$6.70$6.70$6.70$6.701$6.354004
1602874920$6.70$6.70$6.60$6.6024$6.357565
1602874980$6.55$6.60$6.55$6.599$6.358663
1602875040$6.55$6.58$6.50$6.5019$6.36058
1602875100$6.55$6.55$6.50$6.507$6.361183
1602875160$6.50$6.50$6.50$6.504$6.36148
1602875220$6.50$6.50$6.50$6.501$6.361554
1602875520$6.50$6.50$6.50$6.503$6.361776
1602875580$6.45$6.45$6.45$6.451$6.361823
1602875640$6.45$6.45$6.40$6.406$6.361971
1602875700$6.45$6.50$6.45$6.507$6.362456
1602875760$6.50$6.50$6.50$6.501$6.362529
1602875820$6.53$6.53$6.53$6.536$6.363059
1602876240$6.60$6.60$6.60$6.6015$6.364918
1602876300$6.65$6.65$6.65$6.651$6.365067
1602876600$6.55$6.55$6.55$6.551$6.365164
1602876660$6.55$6.55$6.55$6.552$6.365357
1602876780$6.50$6.50$6.50$6.5010$6.366057
1602876960$6.54$6.54$6.54$6.545$6.366507
1602877020$6.54$6.54$6.49$6.4931$6.369224
1602877080$6.50$6.50$6.45$6.458$6.369578
1602877260$6.42$6.42$6.42$6.4210$6.369833
1602877320$6.40$6.40$6.35$6.406$6.369899
1602877380$6.35$6.35$6.35$6.3510$6.369799
1602877440$6.32$6.33$6.32$6.3328$6.369134
1602877500$6.32$6.32$6.32$6.321$6.36911
1602877560$6.30$6.30$6.25$6.2516$6.368519
1602877620$6.35$6.35$6.35$6.355$6.368474
1602877680$6.35$6.35$6.35$6.35100$6.367613
1602877740$6.31$6.31$6.30$6.307$6.367397
1602877800$6.30$6.32$6.30$6.3245$6.366026
1602877980$6.27$6.27$6.27$6.2715$6.365375
1602878040$6.30$6.40$6.30$6.406$6.365288
1602878100$6.43$6.43$6.43$6.4324$6.365981
1602878160$6.35$6.35$6.35$6.351$6.365974
1602878220$6.44$6.44$6.44$6.441$6.366007
1602878280$6.44$6.44$6.44$6.4410$6.366335
1602878340$6.45$6.45$6.45$6.451$6.366372