NIO7Jan22C31.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22C31.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$2.64$2.64$2.03$2.036$2.216666
1641306660$2.21$2.21$2.21$2.212$2.215
1641306720$2.16$2.16$2.12$2.123$2.195454
1641306780$2.20$2.23$2.10$2.1013$2.19625
1641306900$2.15$2.15$2.00$2.0011$2.138857
1641307140$1.85$1.85$1.85$1.855$2.10275
1641307200$1.94$1.98$1.94$1.982$2.095952
1641307320$2.06$2.06$2.06$2.062$2.094318
1641307380$2.00$2.02$1.95$1.9511$2.074727
1641307440$1.96$1.96$1.96$1.961$2.072678
1641307500$1.95$1.95$1.95$1.951$2.070526
1641307560$1.93$1.97$1.93$1.976$2.057777
1641307620$1.91$1.91$1.91$1.912$2.05323
1641307860$1.85$1.85$1.78$1.819$2.022297
1641307920$1.80$1.80$1.73$1.732$2.015526
1641308040$1.83$1.83$1.72$1.768$1.991071
1641308100$1.80$1.80$1.80$1.805$1.980337
1641308160$1.82$1.82$1.82$1.822$1.976813
1641308280$1.75$1.75$1.75$1.752$1.971935
1641308340$1.75$1.75$1.75$1.7513$1.944716
1641308400$1.75$1.75$1.72$1.7220$1.911428
1641308460$1.65$1.65$1.55$1.5615$1.87851
1641308640$1.65$1.65$1.65$1.651$1.876901
1641308700$1.58$1.58$1.58$1.581$1.874825
1641308760$1.50$1.54$1.49$1.543$1.867328
1641308820$1.54$1.54$1.52$1.5214$1.838375
1641308880$1.55$1.55$1.55$1.552$1.834814
1641308940$1.58$1.58$1.58$1.581$1.833251
1641309000$1.58$1.58$1.58$1.5811$1.817241
1641309060$1.59$1.59$1.56$1.598$1.807087
1641309120$1.63$1.63$1.63$1.633$1.804216
1641309240$1.56$1.56$1.53$1.532$1.801443
1641309360$1.56$1.56$1.50$1.502$1.798571
1641309420$1.51$1.51$1.41$1.4221$1.761476
1641309480$1.43$1.45$1.43$1.452$1.758443
1641309540$1.43$1.46$1.43$1.4617$1.736026
1641309600$1.49$1.49$1.47$1.4710$1.725313
1641309660$1.51$1.51$1.51$1.511$1.724416
1641309720$1.54$1.54$1.54$1.541$1.723651
1641309780$1.54$1.57$1.54$1.565$1.720121
1641309840$1.57$1.57$1.57$1.571$1.719514
1641309900$1.60$1.60$1.59$1.598$1.715568
1641309960$1.62$1.62$1.60$1.603$1.714379
1641310020$1.57$1.57$1.57$1.573$1.71272
1641310140$1.52$1.52$1.52$1.523$1.71053
1641310200$1.45$1.49$1.45$1.492$1.708721
1641310260$1.47$1.49$1.47$1.4963$1.664832
1641310320$1.44$1.44$1.44$1.441$1.664151
1641310380$1.43$1.43$1.36$1.3810$1.656176
1641310440$1.31$1.32$1.30$1.3220$1.636555
1641310500$1.30$1.30$1.29$1.2970$1.581302
1641310560$1.29$1.29$1.28$1.283$1.57926
1641310620$1.29$1.31$1.27$1.278$1.573968
1641310680$1.26$1.26$1.23$1.2319$1.560717
1641310740$1.19$1.20$1.16$1.1632$1.536077
1641310800$1.18$1.18$1.18$1.182$1.534635
1641310860$1.17$1.18$1.17$1.17814$1.307759
1641310920$1.18$1.21$1.18$1.1814$1.306444
1641310980$1.19$1.19$1.17$1.1784$1.298307
1641311040$1.15$1.15$1.10$1.10208$1.275489
1641311100$1.10$1.19$1.10$1.19548$1.231295
1641311160$1.24$1.24$1.23$1.237$1.231318
1641311220$1.27$1.29$1.25$1.2532$1.231653
1641311280$1.26$1.26$1.22$1.2232$1.231648
1641311340$1.26$1.26$1.26$1.262$1.231673
1641311460$1.23$1.25$1.23$1.253$1.23168
1641311520$1.28$1.28$1.25$1.253$1.231717
1641311640$1.20$1.20$1.16$1.164$1.231625
1641311700$1.15$1.15$1.15$1.152$1.231553
1641311820$1.15$1.19$1.15$1.1957$1.23046
1641311880$1.20$1.20$1.16$1.166$1.230316
1641312000$1.10$1.14$1.10$1.1429$1.229144
1641312060$1.11$1.11$1.11$1.1114$1.228436
1641312120$1.08$1.08$1.07$1.073$1.228242
1641312240$1.02$1.02$1.00$1.0244$1.22415
1641312300$1.04$1.04$1.02$1.0240$1.221081
1641312360$1.04$1.08$1.04$1.082$1.22095
1641312420$1.06$1.10$1.05$1.06129$1.212901
1641312540$1.10$1.10$1.10$1.103$1.21277
1641312600$1.16$1.17$1.16$1.172$1.212732
1641312660$1.18$1.20$1.18$1.2030$1.212394
1641312720$1.27$1.28$1.27$1.2812$1.212681
1641312780$1.25$1.25$1.25$1.2510$1.212823
1641312840$1.25$1.25$1.19$1.1917$1.212884
1641312900$1.20$1.20$1.17$1.195$1.212833
1641313080$1.25$1.25$1.25$1.252$1.212861
1641313140$1.25$1.27$1.25$1.2512$1.213059
1641313200$1.26$1.26$1.26$1.265$1.213147
1641313260$1.25$1.25$1.25$1.25100$1.214478
1641313320$1.25$1.25$1.18$1.18223$1.216681
1641313380$1.18$1.18$1.18$1.181$1.216668
1641313440$1.15$1.15$1.14$1.149$1.216452
1641313500$1.11$1.13$1.10$1.109$1.216157
1641313680$1.12$1.12$1.12$1.125$1.215998
1641313740$1.11$1.11$1.11$1.118$1.215717
1641313800$1.14$1.15$1.14$1.158$1.215521
1641313860$1.19$1.20$1.19$1.2010$1.21546
1641313920$1.21$1.21$1.21$1.211$1.215458
1641313980$1.22$1.22$1.22$1.222$1.215461
1641314100$1.24$1.24$1.24$1.2410$1.215541
1641314220$1.23$1.28$1.23$1.282$1.215567
1641314340$1.27$1.29$1.27$1.283$1.21563
1641314400$1.28$1.31$1.28$1.309$1.215868
1641314460$1.27$1.27$1.23$1.237$1.215955
1641314520$1.25$1.25$1.25$1.251$1.215966
1641314580$1.23$1.23$1.22$1.227$1.215995
1641314640$1.22$1.26$1.22$1.265$1.216021
1641314760$1.29$1.29$1.26$1.262$1.216059
1641314880$1.26$1.26$1.26$1.261$1.216073
1641314940$1.27$1.27$1.26$1.263$1.216119
1641315000$1.26$1.26$1.26$1.261$1.216133
1641315120$1.31$1.31$1.31$1.311$1.216164
1641315420$1.20$1.20$1.20$1.205$1.216137
1641315540$1.13$1.13$1.13$1.135$1.215999
1641315720$1.13$1.13$1.13$1.131$1.215971
1641315840$1.12$1.12$1.12$1.121$1.21594
1641315900$1.14$1.14$1.14$1.145$1.215818
1641316020$1.12$1.12$1.12$1.121$1.215788
1641316200$1.14$1.14$1.10$1.104$1.215652
1641316440$1.23$1.23$1.23$1.231$1.215657
1641316500$1.23$1.23$1.23$1.231$1.215661
1641316560$1.26$1.26$1.26$1.265$1.215732
1641316620$1.25$1.25$1.25$1.255$1.215787
1641316680$1.26$1.26$1.26$1.261$1.215801
1641316800$1.24$1.24$1.24$1.243$1.215824
1641316860$1.25$1.25$1.24$1.244$1.215858
1641316920$1.24$1.24$1.24$1.241$1.215866
1641316980$1.21$1.21$1.21$1.2126$1.215818
1641317220$1.22$1.22$1.22$1.222$1.21582
1641317340$1.29$1.29$1.29$1.293$1.21589
1641317400$1.27$1.27$1.25$1.2536$1.216364
1641317520$1.29$1.30$1.29$1.3027$1.217016
1641317580$1.28$1.28$1.28$1.281$1.217035
1641317640$1.24$1.25$1.24$1.256$1.217081
1641317760$1.25$1.25$1.24$1.244$1.217112
1641317820$1.27$1.27$1.27$1.272$1.217145
1641317880$1.30$1.30$1.30$1.301$1.21717
1641317940$1.31$1.31$1.31$1.313$1.217256
1641318060$1.35$1.36$1.35$1.367$1.217547
1641318120$1.36$1.36$1.36$1.3611$1.218026
1641318180$1.34$1.34$1.34$1.341$1.218064
1641318240$1.34$1.34$1.34$1.343$1.218175
1641318360$1.34$1.34$1.34$1.341$1.218213
1641318420$1.35$1.35$1.35$1.3525$1.219211
1641318540$1.31$1.31$1.31$1.311$1.219239
1641318600$1.28$1.28$1.28$1.282$1.219276
1641318720$1.32$1.32$1.32$1.324$1.219398
1641318780$1.35$1.35$1.35$1.3520$1.220183
1641318840$1.33$1.33$1.30$1.3019$1.220672
1641318900$1.33$1.33$1.33$1.331$1.220705
1641318960$1.33$1.33$1.33$1.332$1.22077
1641319020$1.30$1.30$1.30$1.3013$1.221077
1641319080$1.28$1.28$1.28$1.2810$1.221251
1641319320$1.25$1.25$1.25$1.254$1.221285
1641319440$1.23$1.23$1.23$1.231$1.221288
1641319500$1.22$1.23$1.22$1.234$1.221292
1641319680$1.27$1.27$1.26$1.2612$1.221459
1641319860$1.25$1.25$1.23$1.23101$1.221711
1641319920$1.25$1.25$1.25$1.251$1.22172
1641319980$1.25$1.27$1.25$1.275$1.221766
1641320040$1.26$1.26$1.26$1.261$1.221777
1641320280$1.21$1.21$1.21$1.213$1.221767
1641320340$1.21$1.21$1.21$1.214$1.221753
1641320400$1.19$1.19$1.19$1.191$1.221744
1641320460$1.21$1.21$1.18$1.187$1.221704
1641321000$1.22$1.22$1.17$1.1720$1.221629
1641321120$1.16$1.16$1.16$1.168$1.22149
1641321540$1.25$1.26$1.25$1.269$1.221585
1641321600$1.25$1.25$1.24$1.245$1.221622
1641321660$1.24$1.24$1.24$1.244$1.221642
1641321720$1.26$1.26$1.26$1.261$1.221653
1641321780$1.23$1.23$1.23$1.234$1.221662
1641321840$1.24$1.24$1.24$1.241$1.221668
1641322020$1.20$1.20$1.20$1.201$1.221661
1641322200$1.19$1.19$1.19$1.192$1.221644
1641322440$1.16$1.17$1.16$1.176$1.221543
1641322560$1.13$1.14$1.12$1.1213$1.221206
1641322620$1.10$1.12$1.09$1.093$1.221108
1641322740$1.10$1.10$1.10$1.105$1.220939
1641322860$1.12$1.14$1.12$1.142$1.220889
1641322920$1.11$1.11$1.11$1.111$1.220858
1641323040$1.10$1.10$1.10$1.101$1.220824
1641323100$1.15$1.15$1.15$1.151$1.220805
1641323160$1.14$1.14$1.14$1.1436$1.220005
1641323400$1.09$1.11$1.09$1.112$1.219939
1641324000$1.24$1.24$1.24$1.2425$1.220076
1641324120$1.25$1.25$1.25$1.251$1.220084
1641324240$1.19$1.19$1.19$1.191$1.220076
1641324300$1.19$1.19$1.19$1.192$1.220059
1641324720$1.20$1.20$1.18$1.1813$1.219923
1641325200$1.25$1.25$1.25$1.251$1.219932
1641325260$1.25$1.25$1.25$1.251$1.21994
1641325380$1.25$1.25$1.25$1.251$1.219948
1641325440$1.23$1.23$1.23$1.231$1.219951
1641325500$1.22$1.22$1.22$1.221$1.219951
1641325620$1.24$1.24$1.24$1.241$1.219956
1641325680$1.22$1.22$1.21$1.212$1.219953
1641325740$1.20$1.20$1.20$1.2011$1.219894
1641325920$1.22$1.22$1.22$1.2210$1.219894
1641326040$1.24$1.24$1.24$1.241$1.2199
1641326280$1.23$1.23$1.23$1.234$1.219911
1641326340$1.30$1.32$1.29$1.3218$1.220348
1641326580$1.32$1.32$1.32$1.325$1.220481
1641326700$1.38$1.38$1.37$1.375$1.220683
1641327180$1.30$1.30$1.30$1.307$1.220831
1641327300$1.31$1.31$1.31$1.317$1.220997
1641327360$1.32$1.32$1.32$1.321$1.221024
1641327420$1.33$1.33$1.33$1.334$1.22114
1641327480$1.33$1.33$1.33$1.332$1.221197
1641327540$1.37$1.37$1.37$1.371$1.221237
1641327660$1.34$1.34$1.34$1.341$1.221268
1641327720$1.33$1.33$1.33$1.3325$1.221985
1641327900$1.33$1.33$1.33$1.334$1.222099
1641328080$1.33$1.34$1.33$1.3415$1.222553
1641328140$1.35$1.35$1.35$1.354$1.222686
1641328200$1.38$1.40$1.38$1.4027$1.223927
1641328260$1.37$1.37$1.37$1.371$1.223965
1641328320$1.32$1.34$1.32$1.3411$1.224244
1641328500$1.30$1.30$1.30$1.301$1.224264
1641328620$1.27$1.29$1.27$1.295$1.224336
1641329040$1.29$1.29$1.26$1.294$1.224389
1641329100$1.29$1.29$1.29$1.294$1.224457
1641329160$1.29$1.29$1.29$1.291$1.224474
1641329220$1.26$1.26$1.26$1.261$1.224483
1641329400$1.28$1.28$1.25$1.2510$1.224587
1641329580$1.26$1.27$1.26$1.272$1.224608
1641329640$1.26$1.26$1.26$1.261$1.224617
1641329700$1.23$1.23$1.20$1.2227$1.224496
1641329760$1.23$1.23$1.23$1.2362$1.224582
1641329820$1.22$1.22$1.22$1.221$1.22458
1641329880$1.20$1.20$1.20$1.201$1.224574
1641329940$1.20$1.20$1.20$1.201$1.224568