NIO7Jan22C31.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
    2. >
  2. NIO
    3. >
  3. Option Chain
    4. >
  4. NIO7Jan22C31.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$1.95$2.11$1.85$1.8843$1.926279
1640961060$1.71$2.00$1.71$1.9272$1.851652
1640961120$2.06$2.28$2.06$2.2426$1.917234
1640961180$2.33$2.33$2.24$2.3333$1.98316
1640961240$2.21$2.38$2.21$2.3223$2.016497
1640961300$2.41$2.55$2.41$2.5535$2.088103
1640961360$2.63$2.63$2.63$2.634$2.097288
1640961420$2.32$2.37$2.10$2.1061$2.136801
1640961480$2.30$2.39$2.30$2.3580$2.176657
1640961540$2.39$2.39$2.39$2.3910$2.18217
1640961600$2.29$2.33$2.29$2.337$2.184263
1640961660$2.30$2.30$2.04$2.12112$2.174802
1640961720$2.08$2.08$2.01$2.018$2.173035
1640961780$2.12$2.12$1.99$2.0213$2.168842
1640961840$1.90$1.94$1.90$1.945$2.16639
1640961900$2.07$2.07$2.07$2.071$2.16621
1640961960$1.90$1.90$1.90$1.901$2.165711
1640962020$1.99$1.99$1.99$1.994$2.164405
1640962140$2.14$2.15$2.14$2.1450$2.162755
1640962260$2.11$2.11$2.00$2.0162$2.147415
1640962320$2.11$2.11$2.11$2.111$2.147357
1640962440$2.16$2.16$2.16$2.161$2.147377
1640962500$2.35$2.35$2.34$2.342$2.147981
1640962620$2.22$2.28$2.22$2.283$2.148447
1640962680$2.29$2.30$2.20$2.2289$2.156152
1640962740$2.21$2.22$2.19$2.2213$2.157035
1640962800$2.24$2.24$2.24$2.242$2.157253
1640962860$2.32$2.32$2.27$2.274$2.158039
1640962920$2.28$2.28$2.28$2.281$2.158198
1640962980$2.24$2.24$2.24$2.241$2.158305
1640963040$2.22$2.22$2.20$2.202$2.158439
1640963160$2.38$2.38$2.38$2.3810$2.161283
1640963220$2.48$2.50$2.48$2.5013$2.166691
1640963280$2.54$2.54$2.54$2.541$2.167162
1640963340$2.52$2.52$2.52$2.521$2.167607
1640963400$2.48$2.48$2.48$2.484$2.169172
1640963520$2.48$2.48$2.48$2.482$2.16995
1640963580$2.44$2.44$2.36$2.3651$2.183443
1640963640$2.38$2.38$2.35$2.357$2.184871
1640963700$2.40$2.40$2.40$2.406$2.186365
1640963760$2.43$2.43$2.38$2.386$2.187758
1640963820$2.37$2.37$2.37$2.371$2.187967
1640963940$2.30$2.30$2.30$2.305$2.188607
1640964000$2.30$2.30$2.23$2.2464$2.193191
1640964060$2.21$2.22$2.21$2.2222$2.193679
1640964120$2.20$2.20$2.09$2.1011$2.192898
1640964180$2.10$2.10$2.10$2.101$2.192802
1640964240$2.06$2.10$2.06$2.1013$2.191306
1640964420$2.09$2.09$2.09$2.091$2.191204
1640964480$2.08$2.08$2.08$2.0831$2.187821
1640964540$2.04$2.04$2.04$2.043$2.187387
1640964960$2.07$2.07$2.07$2.071$2.187272
1640965200$2.16$2.16$2.16$2.162$2.187219
1640965260$2.05$2.05$2.05$2.052$2.186952
1640965320$2.09$2.09$2.09$2.091$2.186857
1640965500$2.02$2.02$1.94$1.9419$2.183113
1640965560$1.94$1.96$1.94$1.949$2.181098
1640965620$1.95$1.95$1.95$1.95100$2.161107
1640965680$2.05$2.05$2.05$2.0525$2.158755
1640965740$1.91$1.91$1.91$1.9110$2.156666
1640965800$1.94$1.94$1.87$1.873$2.156063
1640965860$1.84$1.84$1.84$1.8410$2.153438
1640965980$1.90$1.90$1.90$1.901$2.153228
1640966100$1.98$1.98$1.98$1.984$2.152655
1640966340$1.94$1.94$1.92$1.9216$2.149861
1640966400$1.96$1.96$1.94$1.947$2.14875
1640966520$1.84$1.84$1.84$1.842$2.148249
1640966580$1.85$1.85$1.85$1.851$2.148008
1640966640$1.85$1.85$1.85$1.8515$2.144432
1640966700$1.84$1.84$1.80$1.807$2.142704
1640966820$1.73$1.74$1.72$1.724$2.141395
1640966880$1.75$1.75$1.75$1.751$2.141085
1640966940$1.80$1.80$1.80$1.801$2.140815
1640967060$1.81$1.81$1.81$1.812$2.140292
1640967120$1.81$1.81$1.76$1.764$2.139164
1640967240$1.78$1.78$1.78$1.781$2.138881
1640967360$1.84$1.85$1.84$1.8511$2.136323
1640967480$1.85$1.85$1.85$1.851$2.136099
1640967540$1.85$1.85$1.85$1.855$2.134988
1640967600$1.83$1.83$1.83$1.835$2.133808
1640967660$1.86$1.88$1.86$1.882$2.1334
1640967840$1.94$1.94$1.94$1.943$2.132952
1640967900$1.94$1.94$1.94$1.942$2.132655
1640968140$1.94$1.94$1.94$1.941$2.132507
1640968200$1.94$1.94$1.94$1.941$2.132359
1640968380$1.87$1.88$1.87$1.8814$2.129574
1640968500$1.87$1.87$1.87$1.872$2.129179
1640968620$1.90$1.90$1.90$1.901$2.129006
1640968860$1.92$1.92$1.92$1.921$2.128847
1640968920$1.97$1.97$1.95$1.9555$2.121761
1640968980$1.97$1.97$1.97$1.972$2.12154
1640969280$1.84$1.84$1.84$1.843$2.120928
1640969340$1.84$1.84$1.84$1.846$2.119711
1640969580$1.87$1.87$1.87$1.8710$2.117921
1640969940$1.89$1.89$1.89$1.892$2.117594
1640970000$1.95$1.95$1.95$1.9556$2.111135
1640970180$1.96$1.96$1.94$1.9432$2.107461
1640970240$1.91$1.91$1.91$1.9127$2.103935
1640970600$1.89$1.89$1.89$1.891$2.103793
1640970840$1.86$1.86$1.86$1.861$2.103632
1640970900$1.83$1.83$1.83$1.832$2.103271
1640970960$1.84$1.84$1.84$1.841$2.103098
1640971260$1.75$1.75$1.75$1.7510$2.100785
1640971740$1.80$1.80$1.80$1.8071$2.087421
1640971920$1.80$1.80$1.77$1.7854$2.077493
1640972100$1.78$1.78$1.78$1.782$2.077134
1640972160$1.73$1.73$1.73$1.732$2.076714
1640972580$1.77$1.77$1.76$1.7726$2.071914
1640972640$1.80$1.80$1.80$1.804$2.071269
1640972820$1.77$1.77$1.77$1.7712$2.06914
1640972880$1.76$1.76$1.76$1.763$2.068594
1640972940$1.73$1.73$1.71$1.7114$2.065702
1640973000$1.71$1.71$1.70$1.704$2.064857
1640974140$1.79$1.79$1.79$1.7910$2.063267
1640974500$1.78$1.78$1.78$1.781$2.063104
1640974680$1.74$1.74$1.74$1.741$2.062917
1640974860$1.73$1.73$1.73$1.7321$2.058926
1640974920$1.74$1.74$1.74$1.745$2.058019
1640975280$1.80$1.80$1.79$1.793$2.057573
1640975400$1.79$1.79$1.79$1.791$2.057421
1640976300$1.85$1.85$1.85$1.852$2.057186
1640976960$1.87$1.87$1.87$1.871$2.05708
1640977020$1.90$1.90$1.90$1.901$2.056991
1640977500$1.80$1.80$1.80$1.805$2.056265
1640977620$1.74$1.77$1.74$1.775$2.055408
1640977800$1.75$1.75$1.75$1.7510$2.053697
1640978460$1.75$1.76$1.75$1.7611$2.051842
1640978580$1.80$1.80$1.80$1.802$2.051562
1640978640$1.84$1.84$1.83$1.8311$2.050221
1640978820$1.86$1.86$1.84$1.8413$2.048841
1640979060$1.87$1.87$1.87$1.871$2.048743
1640979120$1.87$1.87$1.87$1.871$2.048645
1640979180$1.85$1.85$1.85$1.851$2.048536
1640979240$1.86$1.86$1.86$1.861$2.048433
1640979300$1.86$1.86$1.86$1.861$2.04833
1640979360$1.86$1.86$1.86$1.861$2.048227
1640979660$1.80$1.80$1.80$1.8010$2.046877
1640979720$1.84$1.84$1.84$1.841$2.046764
1640979840$1.87$1.87$1.86$1.866$2.046184
1640980020$1.84$1.84$1.84$1.841$2.046072
1640980560$1.85$1.85$1.83$1.832$2.045849
1640980620$1.81$1.81$1.81$1.815$2.045213
1640981220$1.74$1.74$1.74$1.741$2.045048
1640981280$1.77$1.78$1.77$1.7817$2.042629
1640981400$1.82$1.86$1.82$1.866$2.041981
1640981460$1.85$1.85$1.85$1.853$2.041675
1640981520$1.80$1.80$1.80$1.8010$2.040396
1640981700$1.80$1.80$1.80$1.8010$2.039131
1640981940$1.76$1.76$1.76$1.761$2.038984
1640982120$1.75$1.75$1.75$1.752$2.038681
1640982240$1.71$1.71$1.71$1.711$2.038508
1640982420$1.72$1.72$1.72$1.721$2.038341
1640982480$1.75$1.75$1.75$1.755$2.037586
1640982540$1.72$1.74$1.72$1.742$2.037264
1640982600$1.72$1.75$1.72$1.7514$2.03516
1640982840$1.73$1.73$1.73$1.731$2.035002
1640982900$1.70$1.70$1.69$1.693$2.034471
1640982960$1.70$1.70$1.70$1.701$2.034298
1640983080$1.70$1.71$1.70$1.712$2.033957
1640983140$1.71$1.71$1.71$1.715$2.033121
1640983260$1.73$1.73$1.73$1.733$2.032653
1640983380$1.71$1.71$1.69$1.692$2.03231
1640983440$1.70$1.70$1.70$1.701$2.032139
1640983500$1.70$1.70$1.70$1.705$2.031287
1640983620$1.71$1.71$1.69$1.692$2.030948
1640983680$1.69$1.69$1.68$1.682$2.030593
1640983740$1.63$1.65$1.63$1.6334$2.023749
1640983800$1.56$1.56$1.56$1.561$2.023516
1640983860$1.56$1.58$1.54$1.5811$2.02096
1640983920$1.55$1.58$1.55$1.588$2.019128
1640983980$1.60$1.60$1.60$1.602$2.01871
1640984040$1.60$1.60$1.60$1.6099$1.999046
1640984100$1.60$1.60$1.60$1.602$1.998668
1640984160$1.60$1.64$1.60$1.6411$1.996789
1640984220$1.60$1.60$1.60$1.6015$1.994002
1640984280$1.60$1.60$1.60$1.6092$1.977733
1640984340$1.60$1.60$1.59$1.597$1.976536