NIO7Jan22C31.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 7, 2022.
- NYSE >
- NIO >
- Option Chain >
- NIO7Jan22C31.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641567420 | $0.14 | $0.15 | $0.13 | $0.14 | 422 | $0.10261 |
| 1641567360 | $0.11 | $0.14 | $0.11 | $0.13 | 789 | $0.100645 |
| 1641566700 | $0.12 | $0.14 | $0.10 | $0.12 | 314 | $0.098026 |
| 1641567480 | $0.14 | $0.15 | $0.11 | $0.12 | 245 | $0.103179 |
| 1641566580 | $0.11 | $0.13 | $0.10 | $0.12 | 1,533 | $0.095751 |
| 1641566520 | $0.10 | $0.11 | $0.09 | $0.11 | 260 | $0.089046 |
| 1641567300 | $0.10 | $0.11 | $0.09 | $0.11 | 598 | $0.098568 |
| 1641567120 | $0.11 | $0.12 | $0.10 | $0.11 | 276 | $0.098295 |
| 1641567060 | $0.10 | $0.11 | $0.10 | $0.11 | 254 | $0.097811 |
| 1641566760 | $0.12 | $0.13 | $0.11 | $0.11 | 111 | $0.098523 |
| 1641566640 | $0.12 | $0.13 | $0.10 | $0.11 | 381 | $0.096908 |
| 1641567540 | $0.13 | $0.13 | $0.11 | $0.11 | 264 | $0.103637 |
| 1641566460 | $0.10 | $0.11 | $0.09 | $0.10 | 1,009 | $0.087978 |
| 1641567180 | $0.11 | $0.11 | $0.10 | $0.10 | 119 | $0.098461 |
| 1641566940 | $0.09 | $0.10 | $0.09 | $0.10 | 27 | $0.097521 |
| 1641567000 | $0.10 | $0.11 | $0.09 | $0.10 | 546 | $0.097714 |
| 1641566400 | $0.10 | $0.10 | $0.08 | $0.10 | 239 | $0.081653 |
| 1641566340 | $0.10 | $0.10 | $0.09 | $0.09 | 370 | $0.080275 |
| 1641567600 | $0.12 | $0.13 | $0.09 | $0.09 | 363 | $0.103845 |
| 1641566280 | $0.09 | $0.10 | $0.07 | $0.09 | 513 | $0.077625 |
| 1641567240 | $0.11 | $0.11 | $0.08 | $0.09 | 48 | $0.098432 |
| 1641565920 | $0.07 | $0.08 | $0.07 | $0.08 | 109 | $0.075058 |
| 1641565860 | $0.07 | $0.09 | $0.07 | $0.08 | 198 | $0.073899 |
| 1641566220 | $0.08 | $0.09 | $0.07 | $0.08 | 118 | $0.071191 |
| 1641566160 | $0.06 | $0.08 | $0.06 | $0.08 | 205 | $0.069728 |
| 1641566880 | $0.07 | $0.09 | $0.07 | $0.08 | 375 | $0.097521 |
| 1641566820 | $0.11 | $0.11 | $0.07 | $0.08 | 241 | $0.098357 |
| 1641567720 | $0.07 | $0.09 | $0.07 | $0.08 | 114 | $0.101178 |
| 1641566100 | $0.05 | $0.07 | $0.05 | $0.07 | 37 | $0.07014 |
| 1641567780 | $0.08 | $0.08 | $0.06 | $0.06 | 54 | $0.101053 |
| 1641565800 | $0.09 | $0.09 | $0.05 | $0.06 | 120 | $0.068833 |
| 1641567660 | $0.09 | $0.09 | $0.06 | $0.06 | 911 | $0.101406 |
| 1641566040 | $0.06 | $0.07 | $0.05 | $0.06 | 112 | $0.071157 |
| 1641567840 | $0.07 | $0.07 | $0.05 | $0.05 | 87 | $0.100729 |
| 1641567900 | $0.05 | $0.06 | $0.05 | $0.05 | 168 | $0.100092 |
| 1641567960 | $0.06 | $0.06 | $0.05 | $0.05 | 155 | $0.099545 |
| 1641565980 | $0.07 | $0.07 | $0.05 | $0.05 | 66 | $0.071926 |
| 1641568500 | $0.04 | $0.04 | $0.03 | $0.04 | 312 | $0.091333 |
| 1641568800 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.090668 |
| 1641568740 | $0.04 | $0.04 | $0.03 | $0.04 | 36 | $0.090672 |
| 1641568620 | $0.03 | $0.04 | $0.03 | $0.04 | 31 | $0.090979 |
| 1641568440 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.092762 |
| 1641568320 | $0.03 | $0.04 | $0.03 | $0.04 | 53 | $0.092996 |
| 1641568140 | $0.04 | $0.04 | $0.03 | $0.04 | 75 | $0.09743 |
| 1641568080 | $0.05 | $0.05 | $0.03 | $0.04 | 305 | $0.097808 |
| 1641568020 | $0.05 | $0.05 | $0.04 | $0.04 | 48 | $0.099338 |
| 1641574860 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.07529 |
| 1641569460 | $0.03 | $0.03 | $0.02 | $0.03 | 78 | $0.084762 |
| 1641574500 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.075374 |
| 1641574920 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.075278 |
| 1641575700 | $0.02 | $0.03 | $0.02 | $0.03 | 22 | $0.074867 |
| 1641575760 | $0.02 | $0.03 | $0.02 | $0.03 | 44 | $0.074752 |
| 1641578760 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.072703 |
| 1641578820 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.072701 |
| 1641570360 | $0.03 | $0.03 | $0.02 | $0.03 | 19 | $0.081554 |
| 1641570240 | $0.03 | $0.03 | $0.03 | $0.03 | 13 | $0.081662 |
| 1641569640 | $0.03 | $0.03 | $0.03 | $0.03 | 200 | $0.08394 |
| 1641569580 | $0.03 | $0.03 | $0.02 | $0.03 | 27 | $0.084657 |
| 1641569280 | $0.02 | $0.03 | $0.02 | $0.03 | 16 | $0.085416 |
| 1641569340 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.085412 |
| 1641569040 | $0.02 | $0.03 | $0.02 | $0.03 | 24 | $0.089401 |
| 1641568200 | $0.03 | $0.04 | $0.03 | $0.03 | 131 | $0.096714 |
| 1641568260 | $0.04 | $0.04 | $0.03 | $0.03 | 807 | $0.093211 |
| 1641568380 | $0.04 | $0.04 | $0.03 | $0.03 | 35 | $0.092842 |
| 1641568560 | $0.03 | $0.04 | $0.03 | $0.03 | 57 | $0.091104 |
| 1641568680 | $0.04 | $0.04 | $0.03 | $0.03 | 41 | $0.090807 |
| 1641578160 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.072929 |
| 1641578100 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.072944 |
| 1641577920 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.073009 |
| 1641577800 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.073011 |
| 1641577620 | $0.02 | $0.02 | $0.02 | $0.02 | 26 | $0.073029 |
| 1641577500 | $0.01 | $0.02 | $0.01 | $0.02 | 15 | $0.073104 |
| 1641577440 | $0.02 | $0.02 | $0.01 | $0.02 | 22 | $0.073156 |
| 1641577380 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.073223 |
| 1641577320 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.073229 |
| 1641586980 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.068468 |
| 1641576540 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.074201 |
| 1641575820 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.074746 |
| 1641578400 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.072894 |
| 1641575520 | $0.03 | $0.03 | $0.02 | $0.02 | 10 | $0.074934 |
| 1641575100 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.074962 |
| 1641574980 | $0.02 | $0.02 | $0.02 | $0.02 | 100 | $0.074965 |
| 1641574800 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.075293 |
| 1641574620 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.075325 |
| 1641574560 | $0.01 | $0.02 | $0.01 | $0.02 | 13 | $0.075331 |
| 1641574440 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.075425 |
| 1641578280 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.072923 |
| 1641578640 | $0.02 | $0.02 | $0.02 | $0.02 | 50 | $0.07271 |
| 1641578580 | $0.03 | $0.03 | $0.02 | $0.02 | 15 | $0.072854 |
| 1641583440 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.070618 |
| 1641574200 | $0.02 | $0.02 | $0.02 | $0.02 | 12 | $0.075466 |
| 1641585960 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.07006 |
| 1641586320 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.069168 |
| 1641586440 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.069109 |
| 1641585360 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.070159 |
| 1641585180 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.070162 |
| 1641584940 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.070229 |
| 1641584700 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.070249 |
| 1641584160 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.07032 |
| 1641583800 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.070323 |
| 1641583740 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.070331 |
| 1641586500 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.069099 |
| 1641586140 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.069205 |
| 1641583200 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.070624 |
| 1641582540 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.070814 |
| 1641581820 | $0.01 | $0.02 | $0.01 | $0.02 | 10 | $0.071432 |
| 1641581760 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.071461 |
| 1641581280 | $0.02 | $0.02 | $0.02 | $0.02 | 6 | $0.071806 |
| 1641581160 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.071822 |
| 1641580800 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.071897 |
| 1641580320 | $0.01 | $0.02 | $0.01 | $0.02 | 15 | $0.0719 |
| 1641579300 | $0.03 | $0.03 | $0.02 | $0.02 | 240 | $0.072029 |
| 1641579000 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.072698 |
| 1641586560 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.069087 |
| 1641586620 | $0.02 | $0.02 | $0.02 | $0.02 | 15 | $0.069049 |
| 1641574260 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.075457 |
| 1641573960 | $0.02 | $0.02 | $0.02 | $0.02 | 285 | $0.075801 |
| 1641588480 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.06804 |
| 1641570840 | $0.01 | $0.02 | $0.01 | $0.02 | 306 | $0.079683 |
| 1641568980 | $0.02 | $0.03 | $0.02 | $0.02 | 46 | $0.089519 |
| 1641571920 | $0.01 | $0.02 | $0.01 | $0.02 | 13 | $0.078923 |
| 1641571860 | $0.02 | $0.02 | $0.02 | $0.02 | 35 | $0.07897 |
| 1641569100 | $0.03 | $0.03 | $0.02 | $0.02 | 414 | $0.087521 |
| 1641571680 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.079131 |
| 1641569160 | $0.03 | $0.03 | $0.02 | $0.02 | 42 | $0.087337 |
| 1641569220 | $0.03 | $0.03 | $0.02 | $0.02 | 411 | $0.08548 |
| 1641569400 | $0.03 | $0.03 | $0.02 | $0.02 | 88 | $0.085082 |
| 1641570960 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.079374 |
| 1641570900 | $0.01 | $0.02 | $0.01 | $0.02 | 74 | $0.079377 |
| 1641569520 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.084758 |
| 1641572460 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.078444 |
| 1641569700 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.083898 |
| 1641569760 | $0.02 | $0.02 | $0.02 | $0.02 | 147 | $0.083289 |
| 1641569820 | $0.02 | $0.02 | $0.02 | $0.02 | 246 | $0.082294 |
| 1641570600 | $0.01 | $0.02 | $0.01 | $0.02 | 75 | $0.081066 |
| 1641569880 | $0.02 | $0.03 | $0.02 | $0.02 | 106 | $0.081876 |
| 1641574080 | $0.02 | $0.02 | $0.02 | $0.02 | 92 | $0.075508 |
| 1641569940 | $0.02 | $0.03 | $0.02 | $0.02 | 26 | $0.081787 |
| 1641570000 | $0.02 | $0.02 | $0.02 | $0.02 | 9 | $0.081752 |
| 1641570120 | $0.02 | $0.02 | $0.02 | $0.02 | 11 | $0.081709 |
| 1641570180 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.081705 |
| 1641570300 | $0.03 | $0.03 | $0.02 | $0.02 | 12 | $0.081622 |
| 1641568920 | $0.02 | $0.03 | $0.02 | $0.02 | 38 | $0.089735 |
| 1641571740 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.079095 |
| 1641572640 | $0.01 | $0.02 | $0.01 | $0.02 | 12 | $0.078401 |
| 1641572880 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.078285 |
| 1641573900 | $0.02 | $0.02 | $0.02 | $0.02 | 138 | $0.07673 |
| 1641573480 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.077689 |
| 1641573420 | $0.01 | $0.02 | $0.01 | $0.02 | 44 | $0.077758 |
| 1641573360 | $0.02 | $0.02 | $0.01 | $0.02 | 10 | $0.077912 |
| 1641573300 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.077947 |
| 1641573240 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.077964 |
| 1641573180 | $0.02 | $0.02 | $0.02 | $0.02 | 51 | $0.077971 |
| 1641572760 | $0.02 | $0.02 | $0.02 | $0.02 | 12 | $0.078359 |
| 1641573120 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.078148 |
| 1641570420 | $0.02 | $0.02 | $0.02 | $0.02 | 16 | $0.081492 |
| 1641572820 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.078355 |
| 1641568860 | $0.03 | $0.04 | $0.02 | $0.02 | 165 | $0.089919 |
| 1641587040 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.068409 |
| 1641582960 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.070633 |
| 1641583020 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.070626 |
| 1641586680 | $0.01 | $0.01 | $0.01 | $0.01 | 187 | $0.06849 |
| 1641588180 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.068042 |
| 1641583500 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.070555 |
| 1641583560 | $0.01 | $0.01 | $0.01 | $0.01 | 70 | $0.070333 |
| 1641587880 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.068054 |
| 1641587820 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.068092 |
| 1641586740 | $0.02 | $0.02 | $0.01 | $0.01 | 7 | $0.068471 |
| 1641584460 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.070289 |
| 1641586260 | $0.01 | $0.02 | $0.01 | $0.01 | 13 | $0.06917 |
| 1641582780 | $0.02 | $0.02 | $0.01 | $0.01 | 6 | $0.070636 |
| 1641587280 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.068221 |
| 1641584880 | $0.02 | $0.02 | $0.01 | $0.01 | 3 | $0.070235 |
| 1641587100 | $0.01 | $0.01 | $0.01 | $0.01 | 12 | $0.068374 |
| 1641585060 | $0.02 | $0.02 | $0.01 | $0.01 | 24 | $0.070165 |
| 1641587160 | $0.02 | $0.02 | $0.01 | $0.01 | 51 | $0.068226 |
| 1641586380 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.069134 |
| 1641585420 | $0.01 | $0.01 | $0.01 | $0.01 | 24 | $0.070084 |
| 1641585660 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.070062 |
| 1641587520 | $0.01 | $0.01 | $0.01 | $0.01 | 30 | $0.068095 |
| 1641586080 | $0.02 | $0.02 | $0.01 | $0.01 | 271 | $0.069231 |
| 1641587460 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.068182 |
| 1641587340 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.068188 |
| 1641584820 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.070243 |
| 1641574140 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.075504 |
| 1641582720 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.070654 |
| 1641576960 | $0.01 | $0.01 | $0.01 | $0.01 | 40 | $0.073977 |
| 1641571440 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.079185 |
| 1641571500 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.079138 |
| 1641577980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.073002 |
| 1641571980 | $0.02 | $0.02 | $0.01 | $0.01 | 102 | $0.078507 |
| 1641572340 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.078461 |
| 1641577200 | $0.01 | $0.01 | $0.01 | $0.01 | 98 | $0.073238 |
| 1641577140 | $0.01 | $0.01 | $0.01 | $0.01 | 81 | $0.073581 |
| 1641577020 | $0.01 | $0.01 | $0.01 | $0.01 | 31 | $0.073867 |
| 1641576660 | $0.02 | $0.02 | $0.01 | $0.01 | 13 | $0.074119 |
| 1641571320 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.079336 |
| 1641576600 | $0.02 | $0.02 | $0.01 | $0.01 | 13 | $0.07416 |
| 1641576360 | $0.01 | $0.01 | $0.01 | $0.01 | 84 | $0.074207 |
| 1641576120 | $0.01 | $0.01 | $0.01 | $0.01 | 15 | $0.07451 |
| 1641576060 | $0.01 | $0.01 | $0.01 | $0.01 | 50 | $0.074564 |
| 1641572940 | $0.01 | $0.02 | $0.01 | $0.01 | 35 | $0.078151 |
| 1641573540 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.077685 |
| 1641573660 | $0.02 | $0.02 | $0.01 | $0.01 | 47 | $0.077522 |
| 1641573780 | $0.01 | $0.02 | $0.01 | $0.01 | 97 | $0.077191 |
| 1641571380 | $0.02 | $0.02 | $0.01 | $0.01 | 29 | $0.079227 |
| 1641571260 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.079353 |
| 1641582480 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.070841 |
| 1641581520 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.071776 |
| 1641582420 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.070847 |
| 1641582360 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.07086 |
| 1641582240 | $0.01 | $0.01 | $0.01 | $0.01 | 167 | $0.070876 |
| 1641582180 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.071417 |
| 1641582120 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.071423 |
| 1641570480 | $0.02 | $0.02 | $0.01 | $0.01 | 26 | $0.081388 |
| 1641570540 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.08137 |
| 1641581640 | $0.01 | $0.01 | $0.01 | $0.01 | 35 | $0.071464 |
| 1641581460 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.071799 |
| 1641579420 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.072019 |
| 1641570660 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.081044 |
| 1641580920 | $0.03 | $0.03 | $0.01 | $0.01 | 2 | $0.071825 |
| 1641580860 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.071831 |
| 1641570720 | $0.02 | $0.02 | $0.01 | $0.01 | 19 | $0.080961 |
| 1641570780 | $0.01 | $0.02 | $0.01 | $0.01 | 17 | $0.080887 |
| 1641580260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.071943 |
| 1641579840 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.071946 |
| 1641579720 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.071963 |
| 1641579660 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.071966 |
| 1641581580 | $0.01 | $0.01 | $0.01 | $0.01 | 60 | $0.071578 |