NIO7Jan22C31.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22C31.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.70$1.06$0.70$0.85282$0.857765
1641393060$0.88$0.96$0.87$0.9463$0.865449
1641393120$0.93$0.93$0.71$0.74100$0.848022
1641393180$0.72$0.81$0.70$0.7867$0.835175
1641393240$0.82$0.84$0.78$0.7877$0.832241
1641393300$0.75$0.83$0.74$0.8324$0.830783
1641393360$0.83$1.07$0.81$1.04123$0.848926
1641393420$0.99$1.11$0.99$1.0743$0.861232
1641393480$1.08$1.08$0.95$0.9840$0.866544
1641393540$1.03$1.04$0.96$1.0014$0.869279
1641393600$1.02$1.09$1.01$1.0955$0.881193
1641393660$1.16$1.16$1.14$1.15142$0.918281
1641393720$1.15$1.19$1.09$1.1367$0.931823
1641393780$1.15$1.20$1.15$1.2045$0.941269
1641393840$1.22$1.26$1.19$1.2377$0.958695
1641393900$1.23$1.25$1.23$1.2516$0.96238
1641393960$1.33$1.40$1.28$1.4022$0.968933
1641394020$1.40$1.41$1.25$1.3244$0.981352
1641394080$1.33$1.33$1.22$1.2543$0.99061
1641394140$1.25$1.25$1.25$1.25126$1.012843
1641394200$1.21$1.22$1.11$1.1222$1.014919
1641394260$1.19$1.25$1.18$1.2523$1.01765
1641394320$1.24$1.30$1.24$1.2822$1.021424
1641394380$1.23$1.24$1.21$1.238$1.022498
1641394440$1.18$1.18$1.05$1.0726$1.023539
1641394500$1.05$1.05$0.95$0.99134$1.024193
1641394560$1.00$1.01$0.92$0.9926$1.023679
1641394620$0.90$0.94$0.90$0.927$1.023285
1641394680$0.91$0.92$0.87$0.9239$1.020433
1641394740$0.96$0.96$0.95$0.96106$1.017026
1641394800$0.93$1.04$0.92$1.02135$1.017324
1641394860$1.02$1.08$0.99$0.99118$1.017972
1641394920$0.96$0.96$0.91$0.92211$1.009271
1641394980$0.91$0.91$0.81$0.85142$1.000618
1641395040$0.88$0.92$0.85$0.9122$0.999741
1641395100$0.93$0.93$0.90$0.909$0.999432
1641395160$0.90$0.94$0.90$0.94158$0.994417
1641395220$0.89$0.91$0.89$0.912$0.994347
1641395280$0.91$0.96$0.91$0.9624$0.993727
1641395340$0.93$0.93$0.93$0.9310$0.993492
1641395400$0.93$0.97$0.93$0.97103$0.991192
1641395460$0.98$1.02$0.96$1.0045$0.991187
1641395520$1.03$1.04$0.95$0.9610$0.991215
1641395580$0.96$0.97$0.93$0.9317$0.990989
1641395640$0.94$0.94$0.89$0.8919$0.990443
1641395700$0.90$0.90$0.84$0.8738$0.989039
1641395760$0.87$0.87$0.81$0.813$0.988884
1641395820$0.82$0.82$0.79$0.7911$0.988212
1641395880$0.80$0.82$0.79$0.7918$0.987065
1641395940$0.79$0.80$0.79$0.8041$0.984521
1641396000$0.82$0.82$0.78$0.788$0.984046
1641396060$0.76$0.79$0.74$0.7849$0.980477
1641396120$0.82$0.82$0.82$0.821$0.980425
1641396180$0.84$0.84$0.79$0.79110$0.975171
1641396240$0.80$0.80$0.80$0.801$0.975116
1641396300$0.83$0.83$0.83$0.8313$0.974526
1641396360$0.85$0.89$0.85$0.896$0.974337
1641396420$0.91$0.94$0.91$0.9112$0.974106
1641396480$0.89$0.89$0.89$0.892$0.974054
1641396660$0.85$0.85$0.80$0.802$0.973962
1641396720$0.85$0.85$0.85$0.8512$0.973502
1641396780$0.84$0.84$0.78$0.782$0.973401
1641396900$0.76$0.77$0.76$0.773$0.973206
1641396960$0.78$0.78$0.78$0.781$0.973147
1641397020$0.81$0.81$0.79$0.798$0.972714
1641397080$0.76$0.76$0.75$0.759$0.972102
1641397140$0.74$0.74$0.70$0.704$0.971784
1641397200$0.71$0.71$0.71$0.7112$0.970824
1641397260$0.74$0.74$0.74$0.741$0.970754
1641397320$0.75$0.77$0.75$0.773$0.970558
1641397380$0.79$0.80$0.79$0.8014$0.969826
1641397440$0.79$0.79$0.79$0.791$0.969772
1641397500$0.82$0.82$0.81$0.8137$0.968015
1641397560$0.77$0.77$0.77$0.7711$0.967363
1641397620$0.75$0.75$0.75$0.7522$0.965941
1641397740$0.76$0.76$0.75$0.753$0.965754
1641397800$0.76$0.76$0.75$0.763$0.965568
1641397860$0.77$0.77$0.77$0.772$0.965452
1641397920$0.82$0.82$0.80$0.808$0.965066
1641398040$0.80$0.82$0.79$0.8221$0.964055
1641398100$0.81$0.81$0.81$0.819$0.963649
1641398160$0.83$0.83$0.83$0.832$0.96357
1641398220$0.83$0.83$0.83$0.8328$0.962483
1641398280$0.83$0.83$0.81$0.8125$0.961452
1641398340$0.82$0.82$0.82$0.8211$0.961004
1641398400$0.82$0.82$0.82$0.824$0.960842
1641398460$0.81$0.81$0.79$0.794$0.960657
1641398520$0.80$0.84$0.80$0.8428$0.95953
1641398580$0.83$0.85$0.83$0.8515$0.958984
1641398640$0.87$0.87$0.87$0.871$0.958959
1641398700$0.86$0.87$0.86$0.8633$0.958123
1641398760$0.87$0.90$0.87$0.9010$0.957941
1641398820$0.92$0.92$0.90$0.9110$0.957804
1641398880$0.90$0.90$0.88$0.8893$0.955899
1641398940$0.86$0.86$0.86$0.8621$0.955354
1641399000$0.84$0.84$0.83$0.837$0.955122
1641399060$0.83$0.83$0.80$0.8011$0.954733
1641399120$0.81$0.81$0.80$0.8125$0.953703
1641399180$0.79$0.79$0.79$0.7929$0.952442
1641399300$0.78$0.78$0.78$0.782$0.952351
1641399420$0.82$0.82$0.82$0.825$0.952175
1641399480$0.74$0.78$0.74$0.7815$0.951378
1641399540$0.75$0.75$0.74$0.7566$0.947773
1641399660$0.74$0.76$0.74$0.7428$0.94628
1641399720$0.75$0.75$0.75$0.751$0.946229
1641399780$0.75$0.75$0.74$0.742$0.946126
1641399840$0.72$0.72$0.70$0.7128$0.944495
1641399900$0.71$0.71$0.71$0.71555$0.915367
1641399960$0.73$0.73$0.72$0.725$0.915157
1641400020$0.72$0.72$0.71$0.717$0.914839
1641400080$0.72$0.72$0.72$0.721$0.914795
1641400140$0.72$0.72$0.72$0.721$0.914752
1641400200$0.73$0.73$0.73$0.7355$0.912512
1641400260$0.69$0.69$0.68$0.684$0.912312
1641400320$0.70$0.70$0.70$0.701$0.912265
1641400380$0.68$0.68$0.68$0.6815$0.9115
1641400440$0.68$0.68$0.68$0.6813$0.910842
1641400500$0.68$0.68$0.68$0.684$0.91064
1641400620$0.69$0.69$0.69$0.698$0.910255
1641400680$0.69$0.69$0.68$0.6814$0.909556
1641400740$0.68$0.68$0.68$0.684$0.909356
1641400800$0.70$0.70$0.70$0.701$0.909311
1641400860$0.72$0.75$0.71$0.7514$0.908751
1641400920$0.75$0.75$0.75$0.7516$0.908203
1641400980$0.75$0.77$0.74$0.7431$0.907166
1641401040$0.73$0.73$0.70$0.717$0.906868
1641401100$0.71$0.71$0.70$0.706$0.906605
1641401160$0.67$0.67$0.67$0.671$0.906554
1641401220$0.67$0.67$0.67$0.671$0.906504
1641401340$0.66$0.68$0.66$0.682$0.906403
1641401400$0.69$0.69$0.69$0.692$0.90631
1641401520$0.71$0.71$0.71$0.712$0.906226
1641401760$0.73$0.73$0.71$0.716$0.905988
1641402060$0.69$0.69$0.69$0.692$0.905896
1641402120$0.67$0.69$0.66$0.69156$0.898097
1641402180$0.70$0.70$0.69$0.705$0.897889
1641402360$0.73$0.73$0.73$0.7320$0.8972
1641402540$0.71$0.71$0.71$0.715$0.897008
1641402660$0.70$0.70$0.70$0.705$0.896806
1641402720$0.69$0.69$0.69$0.691$0.896764
1641402780$0.69$0.69$0.67$0.676$0.89649
1641402840$0.68$0.68$0.65$0.6525$0.895266
1641402900$0.65$0.65$0.65$0.65100$0.890374
1641403080$0.67$0.67$0.67$0.675$0.890155
1641403140$0.66$0.67$0.66$0.6755$0.88767
1641403200$0.68$0.69$0.68$0.698$0.887353
1641403380$0.68$0.69$0.68$0.698$0.887031
1641403440$0.69$0.69$0.69$0.691$0.886992
1641403500$0.70$0.70$0.70$0.701$0.886956
1641403560$0.70$0.70$0.70$0.703$0.886845
1641403680$0.71$0.71$0.69$0.6911$0.886461
1641403740$0.69$0.69$0.69$0.697$0.886192
1641403800$0.69$0.69$0.69$0.6993$0.882687
1641403860$0.67$0.67$0.67$0.673$0.882564
1641403920$0.67$0.67$0.67$0.6720$0.881751
1641403980$0.67$0.69$0.67$0.695$0.881564
1641404100$0.67$0.67$0.67$0.6710$0.881161
1641404160$0.68$0.69$0.67$0.6710$0.880776
1641404220$0.66$0.66$0.66$0.6610$0.880357
1641404280$0.66$0.66$0.64$0.647$0.880056
1641404340$0.65$0.66$0.62$0.628$0.8797
1641404400$0.63$0.63$0.63$0.631$0.879653
1641404460$0.63$0.64$0.63$0.647$0.879326
1641404520$0.63$0.64$0.63$0.643$0.879187
1641404580$0.64$0.64$0.64$0.646$0.878916
1641404640$0.63$0.63$0.62$0.635$0.878679
1641404700$0.64$0.65$0.64$0.657$0.878376
1641404820$0.66$0.66$0.66$0.664$0.878211
1641404880$0.67$0.67$0.66$0.6612$0.877729
1641404940$0.66$0.66$0.63$0.6311$0.877265
1641405000$0.64$0.64$0.62$0.6211$0.876773
1641405120$0.63$0.63$0.62$0.622$0.876679
1641405180$0.61$0.61$0.61$0.612$0.876579
1641405240$0.60$0.60$0.60$0.6011$0.876011
1641405360$0.61$0.61$0.61$0.611$0.875962
1641405420$0.62$0.62$0.62$0.622$0.875866
1641405540$0.62$0.62$0.62$0.621$0.875819
1641405660$0.60$0.60$0.57$0.5714$0.875082
1641405720$0.58$0.60$0.58$0.603$0.874921
1641405780$0.57$0.57$0.57$0.5715$0.874074
1641405840$0.57$0.58$0.57$0.586$0.873746
1641405900$0.56$0.56$0.56$0.561$0.873688
1641405960$0.55$0.55$0.55$0.558$0.873209
1641406140$0.55$0.56$0.55$0.5512$0.872509
1641406200$0.56$0.56$0.55$0.55101$0.866794
1641406260$0.55$0.55$0.53$0.536$0.866432
1641406320$0.57$0.57$0.57$0.572$0.866325
1641406380$0.58$0.58$0.58$0.582$0.866222
1641406440$0.59$0.59$0.59$0.591$0.866172
1641406500$0.60$0.61$0.60$0.614$0.865983
1641406620$0.64$0.64$0.63$0.6354$0.8638
1641406680$0.61$0.63$0.60$0.635$0.863572
1641406740$0.63$0.63$0.62$0.6215$0.86293
1641406800$0.64$0.64$0.63$0.645$0.862728
1641406920$0.68$0.68$0.68$0.686$0.862533
1641406980$0.68$0.68$0.67$0.674$0.862398
1641407040$0.67$0.67$0.67$0.671$0.862364
1641407160$0.68$0.69$0.68$0.698$0.862114
1641407220$0.71$0.71$0.71$0.712$0.86206
1641407280$0.70$0.70$0.70$0.702$0.862002
1641407340$0.70$0.70$0.69$0.6911$0.861684
1641407400$0.66$0.67$0.66$0.677$0.861443
1641407520$0.68$0.69$0.68$0.695$0.861286
1641407580$0.68$0.68$0.68$0.681$0.861254
1641407640$0.70$0.70$0.69$0.7014$0.860839
1641407700$0.70$0.70$0.70$0.70119$0.857539
1641407820$0.69$0.69$0.69$0.691$0.85751
1641407880$0.68$0.68$0.68$0.68103$0.854413
1641407940$0.68$0.68$0.67$0.672$0.854352
1641408000$0.68$0.68$0.68$0.6811$0.854028
1641408060$0.66$0.66$0.66$0.665$0.853864
1641408120$0.66$0.66$0.64$0.6412$0.853456
1641408180$0.64$0.65$0.64$0.6511$0.853063
1641408240$0.67$0.67$0.65$0.6752$0.851385
1641408300$0.65$0.67$0.65$0.675$0.851221
1641408360$0.67$0.67$0.67$0.671$0.851191
1641408480$0.67$0.67$0.66$0.6739$0.84999
1641408540$0.66$0.66$0.66$0.664$0.849864
1641408600$0.66$0.66$0.66$0.6627$0.84902
1641408780$0.65$0.65$0.65$0.655$0.848856
1641408840$0.65$0.68$0.65$0.6818$0.848352
1641408900$0.69$0.69$0.69$0.696$0.848197
1641408960$0.69$0.69$0.69$0.699$0.847963
1641409020$0.70$0.71$0.70$0.71202$0.84339
1641409080$0.75$0.75$0.72$0.7216$0.843105
1641409140$0.73$0.74$0.72$0.7271$0.841829
1641409200$0.72$0.72$0.72$0.7220$0.84145
1641409260$0.73$0.73$0.72$0.7360$0.840379
1641409320$0.75$0.76$0.75$0.766$0.840299
1641409380$0.75$0.77$0.74$0.7718$0.840066
1641409440$0.75$0.75$0.70$0.703$0.840015
1641409500$0.71$0.71$0.63$0.63160$0.83614
1641409560$0.65$0.68$0.65$0.68113$0.833053
1641409620$0.68$0.69$0.68$0.69102$0.83093
1641409680$0.72$0.72$0.72$0.72100$0.829341
1641409800$0.67$0.67$0.67$0.67127$0.826494
1641409860$0.65$0.65$0.65$0.6513$0.826171
1641409920$0.66$0.66$0.66$0.661$0.826148
1641409980$0.61$0.63$0.58$0.58233$0.819827
1641410040$0.60$0.63$0.60$0.63380$0.809304
1641410100$0.62$0.62$0.60$0.60112$0.806341
1641410160$0.60$0.60$0.60$0.601$0.806314
1641410220$0.59$0.60$0.59$0.605$0.806182
1641410280$0.60$0.60$0.59$0.592$0.806128
1641410340$0.59$0.59$0.56$0.58113$0.803019
1641410400$0.57$0.57$0.57$0.57100$0.800131
1641410460$0.57$0.57$0.55$0.55221$0.793971
1641410520$0.56$0.56$0.53$0.54364$0.783575
1641410580$0.54$0.54$0.51$0.51193$0.777847
1641410640$0.53$0.54$0.53$0.5422$0.777237
1641410700$0.53$0.56$0.53$0.5425$0.776601
1641410760$0.52$0.54$0.52$0.549$0.776351
1641410820$0.59$0.59$0.59$0.59132$0.773628
1641410880$0.59$0.59$0.58$0.59184$0.769957
1641410940$0.57$0.58$0.57$0.582$0.769915
1641411000$0.60$0.60$0.59$0.60107$0.76796
1641411060$0.60$0.60$0.57$0.5850$0.766958
1641411120$0.58$0.58$0.58$0.585$0.766858
1641411180$0.57$0.58$0.56$0.56151$0.763604
1641411240$0.57$0.57$0.57$0.5755$0.762493
1641411300$0.54$0.54$0.54$0.54300$0.755743
1641411360$0.54$0.54$0.54$0.541$0.755721
1641411420$0.55$0.56$0.55$0.557$0.755577
1641411480$0.56$0.57$0.54$0.54530$0.745597
1641411540$0.54$0.54$0.54$0.5495$0.743741
1641411600$0.54$0.54$0.52$0.52182$0.740272
1641411660$0.52$0.52$0.52$0.52200$0.736232
1641411720$0.53$0.53$0.52$0.5213$0.735977
1641411780$0.51$0.51$0.50$0.51136$0.733187
1641411840$0.50$0.50$0.49$0.5018$0.732804
1641411900$0.48$0.48$0.48$0.4813$0.732508
1641411960$0.49$0.49$0.48$0.487$0.732349
1641412020$0.48$0.50$0.48$0.50131$0.729491
1641412080$0.49$0.50$0.49$0.4940$0.728655
1641412200$0.50$0.51$0.50$0.517$0.728518
1641412320$0.51$0.51$0.51$0.511$0.728499
1641412380$0.47$0.47$0.46$0.463$0.728429
1641412440$0.48$0.48$0.47$0.475$0.728316
1641412500$0.46$0.46$0.46$0.46101$0.725934
1641412560$0.47$0.47$0.47$0.4710$0.725709
1641412620$0.46$0.46$0.45$0.455$0.725589
1641412680$0.45$0.45$0.45$0.4550$0.724385
1641412740$0.44$0.44$0.44$0.444$0.724285
1641412800$0.43$0.43$0.42$0.42226$0.718416
1641412860$0.42$0.42$0.40$0.4014$0.718038
1641412920$0.40$0.40$0.38$0.3840$0.716902
1641412980$0.40$0.40$0.39$0.4031$0.716049
1641413040$0.41$0.41$0.41$0.413$0.715971
1641413100$0.39$0.39$0.38$0.3832$0.715065
1641413160$0.39$0.39$0.38$0.3835$0.714095
1641413220$0.39$0.39$0.38$0.3818$0.7136
1641413280$0.37$0.37$0.35$0.3514$0.713173
1641413340$0.35$0.35$0.35$0.3511$0.712837
1641413400$0.35$0.35$0.35$0.35201$0.706795
1641413460$0.39$0.39$0.39$0.3911$0.706507
1641413520$0.39$0.42$0.39$0.4159$0.705058
1641413580$0.42$0.43$0.42$0.4334$0.704289
1641413640$0.43$0.43$0.41$0.4116$0.703923
1641413700$0.40$0.41$0.40$0.413$0.703849
1641413760$0.40$0.40$0.39$0.3959$0.702349
1641413820$0.39$0.39$0.39$0.39154$0.698472
1641413880$0.39$0.40$0.39$0.405$0.698351
1641413940$0.40$0.40$0.40$0.404$0.698255
1641414000$0.37$0.38$0.37$0.384$0.698152
1641414060$0.37$0.38$0.37$0.3711$0.697865
1641414120$0.35$0.36$0.35$0.365$0.697728
1641414180$0.35$0.38$0.35$0.38101$0.695025
1641414240$0.38$0.38$0.37$0.372$0.694974
1641414300$0.37$0.37$0.37$0.372$0.694922
1641414360$0.37$0.37$0.37$0.374$0.694819
1641414420$0.37$0.38$0.37$0.377$0.694638
1641414480$0.36$0.36$0.36$0.365$0.694505
1641414540$0.36$0.36$0.36$0.362$0.694452
1641414600$0.36$0.36$0.34$0.3415$0.69404
1641414660$0.36$0.36$0.36$0.3611$0.693748
1641414780$0.37$0.37$0.37$0.375$0.69362
1641414840$0.40$0.40$0.36$0.366$0.693471
1641414900$0.36$0.36$0.35$0.352$0.693417
1641414960$0.37$0.37$0.37$0.379$0.693186
1641415080$0.38$0.40$0.38$0.402$0.693138
1641415140$0.38$0.39$0.38$0.3921$0.692618
1641415200$0.40$0.42$0.40$0.423$0.692551
1641415260$0.41$0.42$0.41$0.4138$0.691731
1641415320$0.41$0.41$0.40$0.4022$0.691241
1641415380$0.40$0.40$0.39$0.405$0.691124
1641415440$0.38$0.38$0.38$0.386$0.690977
1641415500$0.37$0.37$0.37$0.371$0.690952
1641415560$0.36$0.36$0.36$0.364$0.690848
1641415620$0.37$0.37$0.37$0.3715$0.690469
1641415680$0.36$0.37$0.36$0.37235$0.684654
1641415740$0.37$0.38$0.37$0.3770$0.68297
1641415800$0.37$0.38$0.37$0.37233$0.677473
1641415860$0.35$0.35$0.35$0.351$0.677448
1641415920$0.36$0.38$0.36$0.3888$0.675417
1641415980$0.37$0.38$0.37$0.386$0.675282
1641416040$0.38$0.39$0.37$0.3848$0.674219
1641416100$0.37$0.37$0.37$0.37201$0.669725
1641416160$0.37$0.37$0.35$0.3554$0.668471
1641416280$0.35$0.36$0.35$0.36258$0.662748
1641416340$0.37$0.37$0.35$0.3573$0.661124