NIO7Jan22C31.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22C31.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$2.88$3.10$2.76$2.95188$2.916276
1641220260$2.73$2.78$2.58$2.6750$2.874285
1641220320$2.70$2.75$2.44$2.7525$2.845931
1641220380$2.75$2.80$2.50$2.5032$2.834677
1641220440$2.30$2.45$2.30$2.30137$2.681342
1641220500$2.20$2.29$2.18$2.2976$2.61557
1641220560$2.35$2.37$2.27$2.3741$2.594735
1641220620$2.46$2.46$2.28$2.2811$2.589535
1641220680$2.40$2.40$2.39$2.3911$2.585866
1641220740$2.34$2.36$2.34$2.3611$2.581254
1641220800$2.27$2.27$2.03$2.0327$2.558505
1641220860$2.00$2.05$1.94$2.0335$2.529254
1641220920$2.04$2.10$2.03$2.1023$2.514017
1641220980$2.10$2.20$2.03$2.0322$2.502162
1641221040$2.00$2.03$2.00$2.0316$2.491191
1641221100$2.02$2.02$2.00$2.005$2.487802
1641221160$2.02$2.05$2.01$2.0153$2.455163
1641221220$2.02$2.19$2.02$2.1737$2.440675
1641221280$2.19$2.19$1.89$1.8928$2.429444
1641221340$1.85$1.85$1.77$1.7723$2.413619
1641221400$1.82$1.82$1.64$1.6864$2.367989
1641221460$1.78$1.88$1.78$1.8819$2.357248
1641221520$1.82$1.91$1.82$1.8217$2.348117
1641221580$1.94$1.94$1.94$1.941$2.347689
1641221640$1.98$1.98$1.81$1.8113$2.34172
1641221700$1.84$1.85$1.84$1.8543$2.320396
1641221760$1.99$1.99$1.95$1.9712$2.316352
1641221820$2.00$2.07$2.00$2.074$2.315253
1641221880$2.06$2.06$1.92$1.9217$2.310614
1641221940$1.98$1.98$1.98$1.981$2.310297
1641222000$2.13$2.13$2.13$2.1331$2.305088
1641222060$2.20$2.22$2.20$2.2282$2.299012
1641222120$2.18$2.26$2.18$2.2678$2.295798
1641222180$2.22$2.25$2.21$2.2515$2.294927
1641222240$2.31$2.40$2.31$2.3971$2.299613
1641222300$2.33$2.37$2.33$2.3513$2.30024
1641222360$2.31$2.31$2.18$2.1810$2.300022
1641222420$2.23$2.23$2.20$2.2010$2.299304
1641222480$2.15$2.15$2.15$2.152$2.299084
1641222540$2.13$2.24$2.13$2.246$2.298419
1641222660$2.12$2.12$2.12$2.122$2.298157
1641222900$2.16$2.16$2.16$2.161$2.298055
1641222960$2.13$2.13$2.13$2.131$2.297932
1641223020$2.12$2.12$2.12$2.121$2.297802
1641223080$2.09$2.09$2.09$2.092$2.297498
1641223140$2.02$2.02$2.02$2.022$2.297092
1641223200$1.94$1.99$1.94$1.995$2.295836
1641223260$1.91$1.92$1.91$1.922$2.295283
1641223320$1.94$1.94$1.94$1.941$2.295025
1641223560$2.07$2.07$2.07$2.071$2.294862
1641223680$2.12$2.12$2.10$2.106$2.294089
1641223800$2.12$2.15$2.12$2.152$2.29386
1641223860$2.25$2.27$2.25$2.2717$2.293556
1641224040$2.18$2.24$2.18$2.2411$2.293097
1641224100$2.26$2.26$2.26$2.262$2.29305
1641224220$2.25$2.27$2.25$2.273$2.292988
1641224280$2.30$2.30$2.30$2.301$2.292992
1641224340$2.21$2.21$2.21$2.213$2.292817
1641224520$2.24$2.24$2.15$2.156$2.292281
1641224580$2.20$2.20$2.20$2.205$2.291959
1641224640$2.22$2.23$2.22$2.2311$2.29148
1641224700$2.23$2.35$2.23$2.357$2.291342
1641224820$2.31$2.31$2.31$2.315$2.291407
1641224880$2.25$2.25$2.25$2.255$2.291265
1641225060$2.20$2.20$2.20$2.204$2.291016
1641225120$2.21$2.21$2.21$2.2114$2.29025
1641225180$2.38$2.38$2.28$2.2822$2.290765
1641225240$2.33$2.41$2.33$2.4132$2.293148
1641225300$2.41$2.41$2.37$2.3716$2.293967
1641225360$2.39$2.45$2.39$2.4512$2.294782
1641225420$2.41$2.41$2.36$2.3612$2.295597
1641225480$2.34$2.37$2.34$2.372$2.295672
1641225600$2.45$2.50$2.45$2.5022$2.298078
1641225660$2.48$2.50$2.48$2.5014$2.299782
1641225780$2.55$2.56$2.55$2.567$2.30087
1641225840$2.61$2.61$2.61$2.611$2.301061
1641225900$2.59$2.65$2.59$2.656$2.302275
1641225960$2.65$2.65$2.60$2.606$2.303492
1641226020$2.57$2.57$2.57$2.572$2.303818
1641226080$2.69$2.70$2.62$2.623$2.304489
1641226140$2.56$2.58$2.50$2.583$2.304932
1641226440$2.48$2.48$2.48$2.483$2.305252
1641226560$2.44$2.45$2.44$2.4511$2.306154
1641226740$2.41$2.41$2.41$2.411$2.306217
1641226800$2.34$2.34$2.29$2.303$2.306224
1641226980$2.37$2.37$2.37$2.371$2.306262
1641227400$2.39$2.44$2.39$2.4432$2.308734
1641227760$2.46$2.49$2.46$2.497$2.309393
1641228000$2.37$2.37$2.37$2.371$2.309429
1641228120$2.42$2.42$2.42$2.421$2.309494
1641228180$2.48$2.48$2.48$2.484$2.309894
1641228420$2.60$2.60$2.60$2.606$2.310912
1641228660$2.50$2.50$2.49$2.493$2.311237
1641228720$2.48$2.48$2.48$2.4810$2.312217
1641228960$2.40$2.40$2.40$2.402$2.312318
1641229260$2.53$2.53$2.53$2.532$2.31257
1641229560$2.58$2.58$2.58$2.581$2.312725
1641229740$2.54$2.54$2.54$2.541$2.312857
1641230040$2.52$2.52$2.52$2.522$2.313096
1641230400$2.37$2.37$2.37$2.37100$2.316204
1641230580$2.44$2.44$2.44$2.441$2.316271
1641230640$2.40$2.40$2.40$2.405$2.316499
1641230760$2.43$2.43$2.43$2.431$2.316561
1641231120$2.52$2.52$2.52$2.5210$2.317662
1641231240$2.58$2.60$2.58$2.607$2.318684
1641231420$2.60$2.60$2.60$2.6020$2.321685
1641231540$2.60$2.62$2.60$2.626$2.322604
1641231600$2.62$2.62$2.62$2.6212$2.32449
1641231660$2.58$2.65$2.58$2.6515$2.326818
1641231720$2.59$2.59$2.59$2.5920$2.329548
1641231900$2.65$2.65$2.65$2.6520$2.332838
1641232080$2.65$2.65$2.65$2.651$2.333001
1641232320$2.67$2.67$2.64$2.677$2.33413
1641232380$2.71$2.71$2.68$2.683$2.334691
1641232560$2.59$2.59$2.59$2.591$2.334821
1641232980$2.56$2.56$2.56$2.563$2.335165
1641233040$2.67$2.67$2.67$2.672$2.335506
1641233160$2.66$2.66$2.66$2.669$2.336985
1641233640$2.53$2.53$2.53$2.531$2.337083
1641234000$2.58$2.58$2.58$2.582$2.337329
1641234120$2.59$2.59$2.59$2.591$2.337457
1641234240$2.50$2.50$2.50$2.504$2.337785
1641234300$2.55$2.55$2.55$2.551$2.337892
1641234480$2.54$2.54$2.54$2.541$2.337993
1641234900$2.65$2.65$2.65$2.655$2.338778
1641235020$2.66$2.66$2.66$2.661$2.338939
1641235080$2.64$2.65$2.64$2.6513$2.340943
1641235200$2.66$2.66$2.66$2.661$2.341102
1641235320$2.65$2.70$2.65$2.706$2.342074
1641235800$2.66$2.66$2.66$2.664$2.342706
1641235860$2.70$2.70$2.70$2.701$2.342883
1641236100$2.58$2.62$2.58$2.625$2.343509
1641236400$2.60$2.60$2.60$2.601$2.343636
1641236820$2.55$2.55$2.55$2.555$2.344146
1641236880$2.58$2.58$2.58$2.581$2.344262
1641237000$2.56$2.57$2.56$2.573$2.344591
1641237180$2.61$2.61$2.61$2.613$2.344982
1641237300$2.63$2.63$2.63$2.631$2.345122
1641237360$2.65$2.65$2.65$2.651$2.345272
1641238320$2.59$2.59$2.59$2.598$2.346231
1641238500$2.62$2.62$2.62$2.621$2.346364
1641238560$2.59$2.59$2.59$2.591$2.346484
1641238680$2.57$2.57$2.57$2.571$2.346593
1641239040$2.61$2.61$2.60$2.604$2.347102
1641239160$2.65$2.65$2.65$2.651$2.34725
1641239400$2.62$2.62$2.62$2.6210$2.348573
1641239520$2.61$2.61$2.61$2.613$2.348953
1641239880$2.62$2.62$2.62$2.621$2.349084
1641240600$2.74$2.75$2.74$2.753$2.349661
1641240660$2.75$2.75$2.75$2.751$2.349855
1641241560$2.66$2.66$2.66$2.661$2.350004
1641241860$2.70$2.72$2.70$2.722$2.350352
1641241920$2.73$2.75$2.73$2.752$2.350728
1641242460$2.71$2.71$2.71$2.712$2.351074
1641242520$2.70$2.70$2.70$2.70100$2.367109
1641242580$2.68$2.68$2.68$2.682$2.367396
1641242700$2.68$2.68$2.68$2.682$2.367683
1641243000$2.71$2.72$2.71$2.72354$2.41552
1641243120$2.75$2.75$2.75$2.751$2.415652
1641243300$2.75$2.75$2.69$2.699$2.416694
1641243360$2.70$2.70$2.70$2.701$2.416805
1641243420$2.70$2.75$2.70$2.753$2.417158
1641243480$2.73$2.73$2.73$2.733$2.417526
1641243540$2.72$2.73$2.71$2.72105$2.429333