NIO7Jan22C31.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22C31.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641567420$0.14$0.15$0.13$0.14422$0.10261
1641567360$0.11$0.14$0.11$0.13789$0.100645
1641566700$0.12$0.14$0.10$0.12314$0.098026
1641567480$0.14$0.15$0.11$0.12245$0.103179
1641566580$0.11$0.13$0.10$0.121,533$0.095751
1641566520$0.10$0.11$0.09$0.11260$0.089046
1641567300$0.10$0.11$0.09$0.11598$0.098568
1641567120$0.11$0.12$0.10$0.11276$0.098295
1641567060$0.10$0.11$0.10$0.11254$0.097811
1641566760$0.12$0.13$0.11$0.11111$0.098523
1641566640$0.12$0.13$0.10$0.11381$0.096908
1641567540$0.13$0.13$0.11$0.11264$0.103637
1641566460$0.10$0.11$0.09$0.101,009$0.087978
1641567180$0.11$0.11$0.10$0.10119$0.098461
1641566940$0.09$0.10$0.09$0.1027$0.097521
1641567000$0.10$0.11$0.09$0.10546$0.097714
1641566400$0.10$0.10$0.08$0.10239$0.081653
1641566340$0.10$0.10$0.09$0.09370$0.080275
1641567600$0.12$0.13$0.09$0.09363$0.103845
1641566280$0.09$0.10$0.07$0.09513$0.077625
1641567240$0.11$0.11$0.08$0.0948$0.098432
1641565920$0.07$0.08$0.07$0.08109$0.075058
1641565860$0.07$0.09$0.07$0.08198$0.073899
1641566220$0.08$0.09$0.07$0.08118$0.071191
1641566160$0.06$0.08$0.06$0.08205$0.069728
1641566880$0.07$0.09$0.07$0.08375$0.097521
1641566820$0.11$0.11$0.07$0.08241$0.098357
1641567720$0.07$0.09$0.07$0.08114$0.101178
1641566100$0.05$0.07$0.05$0.0737$0.07014
1641567780$0.08$0.08$0.06$0.0654$0.101053
1641565800$0.09$0.09$0.05$0.06120$0.068833
1641567660$0.09$0.09$0.06$0.06911$0.101406
1641566040$0.06$0.07$0.05$0.06112$0.071157
1641567840$0.07$0.07$0.05$0.0587$0.100729
1641567900$0.05$0.06$0.05$0.05168$0.100092
1641567960$0.06$0.06$0.05$0.05155$0.099545
1641565980$0.07$0.07$0.05$0.0566$0.071926
1641568500$0.04$0.04$0.03$0.04312$0.091333
1641568800$0.04$0.04$0.04$0.041$0.090668
1641568740$0.04$0.04$0.03$0.0436$0.090672
1641568620$0.03$0.04$0.03$0.0431$0.090979
1641568440$0.04$0.04$0.04$0.0420$0.092762
1641568320$0.03$0.04$0.03$0.0453$0.092996
1641568140$0.04$0.04$0.03$0.0475$0.09743
1641568080$0.05$0.05$0.03$0.04305$0.097808
1641568020$0.05$0.05$0.04$0.0448$0.099338
1641574860$0.03$0.03$0.03$0.031$0.07529
1641569460$0.03$0.03$0.02$0.0378$0.084762
1641574500$0.03$0.03$0.03$0.0320$0.075374
1641574920$0.03$0.03$0.03$0.035$0.075278
1641575700$0.02$0.03$0.02$0.0322$0.074867
1641575760$0.02$0.03$0.02$0.0344$0.074752
1641578760$0.03$0.03$0.03$0.033$0.072703
1641578820$0.03$0.03$0.03$0.031$0.072701
1641570360$0.03$0.03$0.02$0.0319$0.081554
1641570240$0.03$0.03$0.03$0.0313$0.081662
1641569640$0.03$0.03$0.03$0.03200$0.08394
1641569580$0.03$0.03$0.02$0.0327$0.084657
1641569280$0.02$0.03$0.02$0.0316$0.085416
1641569340$0.03$0.03$0.03$0.031$0.085412
1641569040$0.02$0.03$0.02$0.0324$0.089401
1641568200$0.03$0.04$0.03$0.03131$0.096714
1641568260$0.04$0.04$0.03$0.03807$0.093211
1641568380$0.04$0.04$0.03$0.0335$0.092842
1641568560$0.03$0.04$0.03$0.0357$0.091104
1641568680$0.04$0.04$0.03$0.0341$0.090807
1641578160$0.02$0.02$0.02$0.025$0.072929
1641578100$0.02$0.02$0.02$0.0220$0.072944
1641577920$0.02$0.02$0.02$0.021$0.073009
1641577800$0.02$0.02$0.02$0.026$0.073011
1641577620$0.02$0.02$0.02$0.0226$0.073029
1641577500$0.01$0.02$0.01$0.0215$0.073104
1641577440$0.02$0.02$0.01$0.0222$0.073156
1641577380$0.02$0.02$0.02$0.022$0.073223
1641577320$0.02$0.02$0.02$0.023$0.073229
1641586980$0.02$0.02$0.02$0.021$0.068468
1641576540$0.02$0.02$0.02$0.022$0.074201
1641575820$0.02$0.02$0.02$0.022$0.074746
1641578400$0.02$0.02$0.02$0.0210$0.072894
1641575520$0.03$0.03$0.02$0.0210$0.074934
1641575100$0.02$0.02$0.02$0.021$0.074962
1641574980$0.02$0.02$0.02$0.02100$0.074965
1641574800$0.02$0.02$0.02$0.0210$0.075293
1641574620$0.02$0.02$0.02$0.022$0.075325
1641574560$0.01$0.02$0.01$0.0213$0.075331
1641574440$0.02$0.02$0.02$0.0210$0.075425
1641578280$0.02$0.02$0.02$0.022$0.072923
1641578640$0.02$0.02$0.02$0.0250$0.07271
1641578580$0.03$0.03$0.02$0.0215$0.072854
1641583440$0.02$0.02$0.02$0.022$0.070618
1641574200$0.02$0.02$0.02$0.0212$0.075466
1641585960$0.02$0.02$0.02$0.021$0.07006
1641586320$0.02$0.02$0.02$0.021$0.069168
1641586440$0.02$0.02$0.02$0.0210$0.069109
1641585360$0.02$0.02$0.02$0.021$0.070159
1641585180$0.02$0.02$0.02$0.021$0.070162
1641584940$0.02$0.02$0.02$0.022$0.070229
1641584700$0.02$0.02$0.02$0.0215$0.070249
1641584160$0.02$0.02$0.02$0.021$0.07032
1641583800$0.02$0.02$0.02$0.023$0.070323
1641583740$0.02$0.02$0.02$0.021$0.070331
1641586500$0.02$0.02$0.02$0.024$0.069099
1641586140$0.02$0.02$0.02$0.0210$0.069205
1641583200$0.02$0.02$0.02$0.021$0.070624
1641582540$0.02$0.02$0.02$0.0210$0.070814
1641581820$0.01$0.02$0.01$0.0210$0.071432
1641581760$0.02$0.02$0.02$0.021$0.071461
1641581280$0.02$0.02$0.02$0.026$0.071806
1641581160$0.02$0.02$0.02$0.021$0.071822
1641580800$0.02$0.02$0.02$0.021$0.071897
1641580320$0.01$0.02$0.01$0.0215$0.0719
1641579300$0.03$0.03$0.02$0.02240$0.072029
1641579000$0.02$0.02$0.02$0.021$0.072698
1641586560$0.02$0.02$0.02$0.025$0.069087
1641586620$0.02$0.02$0.02$0.0215$0.069049
1641574260$0.02$0.02$0.02$0.023$0.075457
1641573960$0.02$0.02$0.02$0.02285$0.075801
1641588480$0.02$0.02$0.02$0.021$0.06804
1641570840$0.01$0.02$0.01$0.02306$0.079683
1641568980$0.02$0.03$0.02$0.0246$0.089519
1641571920$0.01$0.02$0.01$0.0213$0.078923
1641571860$0.02$0.02$0.02$0.0235$0.07897
1641569100$0.03$0.03$0.02$0.02414$0.087521
1641571680$0.02$0.02$0.02$0.022$0.079131
1641569160$0.03$0.03$0.02$0.0242$0.087337
1641569220$0.03$0.03$0.02$0.02411$0.08548
1641569400$0.03$0.03$0.02$0.0288$0.085082
1641570960$0.02$0.02$0.02$0.021$0.079374
1641570900$0.01$0.02$0.01$0.0274$0.079377
1641569520$0.02$0.02$0.02$0.021$0.084758
1641572460$0.02$0.02$0.02$0.025$0.078444
1641569700$0.02$0.02$0.02$0.0210$0.083898
1641569760$0.02$0.02$0.02$0.02147$0.083289
1641569820$0.02$0.02$0.02$0.02246$0.082294
1641570600$0.01$0.02$0.01$0.0275$0.081066
1641569880$0.02$0.03$0.02$0.02106$0.081876
1641574080$0.02$0.02$0.02$0.0292$0.075508
1641569940$0.02$0.03$0.02$0.0226$0.081787
1641570000$0.02$0.02$0.02$0.029$0.081752
1641570120$0.02$0.02$0.02$0.0211$0.081709
1641570180$0.02$0.02$0.02$0.021$0.081705
1641570300$0.03$0.03$0.02$0.0212$0.081622
1641568920$0.02$0.03$0.02$0.0238$0.089735
1641571740$0.02$0.02$0.02$0.0210$0.079095
1641572640$0.01$0.02$0.01$0.0212$0.078401
1641572880$0.02$0.02$0.02$0.0220$0.078285
1641573900$0.02$0.02$0.02$0.02138$0.07673
1641573480$0.02$0.02$0.02$0.0220$0.077689
1641573420$0.01$0.02$0.01$0.0244$0.077758
1641573360$0.02$0.02$0.01$0.0210$0.077912
1641573300$0.02$0.02$0.02$0.025$0.077947
1641573240$0.02$0.02$0.02$0.022$0.077964
1641573180$0.02$0.02$0.02$0.0251$0.077971
1641572760$0.02$0.02$0.02$0.0212$0.078359
1641573120$0.02$0.02$0.02$0.021$0.078148
1641570420$0.02$0.02$0.02$0.0216$0.081492
1641572820$0.02$0.02$0.02$0.021$0.078355
1641568860$0.03$0.04$0.02$0.02165$0.089919
1641587040$0.01$0.01$0.01$0.0120$0.068409
1641582960$0.01$0.01$0.01$0.011$0.070633
1641583020$0.01$0.01$0.01$0.012$0.070626
1641586680$0.01$0.01$0.01$0.01187$0.06849
1641588180$0.01$0.01$0.01$0.014$0.068042
1641583500$0.01$0.01$0.01$0.0120$0.070555
1641583560$0.01$0.01$0.01$0.0170$0.070333
1641587880$0.01$0.01$0.01$0.0113$0.068054
1641587820$0.01$0.01$0.01$0.011$0.068092
1641586740$0.02$0.02$0.01$0.017$0.068471
1641584460$0.01$0.01$0.01$0.0110$0.070289
1641586260$0.01$0.02$0.01$0.0113$0.06917
1641582780$0.02$0.02$0.01$0.016$0.070636
1641587280$0.01$0.01$0.01$0.012$0.068221
1641584880$0.02$0.02$0.01$0.013$0.070235
1641587100$0.01$0.01$0.01$0.0112$0.068374
1641585060$0.02$0.02$0.01$0.0124$0.070165
1641587160$0.02$0.02$0.01$0.0151$0.068226
1641586380$0.01$0.01$0.01$0.0111$0.069134
1641585420$0.01$0.01$0.01$0.0124$0.070084
1641585660$0.01$0.01$0.01$0.017$0.070062
1641587520$0.01$0.01$0.01$0.0130$0.068095
1641586080$0.02$0.02$0.01$0.01271$0.069231
1641587460$0.01$0.01$0.01$0.012$0.068182
1641587340$0.01$0.01$0.01$0.0111$0.068188
1641584820$0.01$0.01$0.01$0.012$0.070243
1641574140$0.01$0.01$0.01$0.011$0.075504
1641582720$0.01$0.01$0.01$0.0150$0.070654
1641576960$0.01$0.01$0.01$0.0140$0.073977
1641571440$0.01$0.01$0.01$0.0110$0.079185
1641571500$0.01$0.01$0.01$0.0111$0.079138
1641577980$0.01$0.01$0.01$0.012$0.073002
1641571980$0.02$0.02$0.01$0.01102$0.078507
1641572340$0.01$0.01$0.01$0.0111$0.078461
1641577200$0.01$0.01$0.01$0.0198$0.073238
1641577140$0.01$0.01$0.01$0.0181$0.073581
1641577020$0.01$0.01$0.01$0.0131$0.073867
1641576660$0.02$0.02$0.01$0.0113$0.074119
1641571320$0.01$0.01$0.01$0.014$0.079336
1641576600$0.02$0.02$0.01$0.0113$0.07416
1641576360$0.01$0.01$0.01$0.0184$0.074207
1641576120$0.01$0.01$0.01$0.0115$0.07451
1641576060$0.01$0.01$0.01$0.0150$0.074564
1641572940$0.01$0.02$0.01$0.0135$0.078151
1641573540$0.01$0.01$0.01$0.011$0.077685
1641573660$0.02$0.02$0.01$0.0147$0.077522
1641573780$0.01$0.02$0.01$0.0197$0.077191
1641571380$0.02$0.02$0.01$0.0129$0.079227
1641571260$0.01$0.01$0.01$0.015$0.079353
1641582480$0.01$0.01$0.01$0.012$0.070841
1641581520$0.01$0.01$0.01$0.017$0.071776
1641582420$0.01$0.01$0.01$0.014$0.070847
1641582360$0.01$0.01$0.01$0.015$0.07086
1641582240$0.01$0.01$0.01$0.01167$0.070876
1641582180$0.02$0.02$0.01$0.012$0.071417
1641582120$0.01$0.01$0.01$0.013$0.071423
1641570480$0.02$0.02$0.01$0.0126$0.081388
1641570540$0.01$0.01$0.01$0.014$0.08137
1641581640$0.01$0.01$0.01$0.0135$0.071464
1641581460$0.01$0.01$0.01$0.012$0.071799
1641579420$0.01$0.01$0.01$0.013$0.072019
1641570660$0.01$0.01$0.01$0.015$0.081044
1641580920$0.03$0.03$0.01$0.012$0.071825
1641580860$0.01$0.01$0.01$0.0120$0.071831
1641570720$0.02$0.02$0.01$0.0119$0.080961
1641570780$0.01$0.02$0.01$0.0117$0.080887
1641580260$0.01$0.01$0.01$0.011$0.071943
1641579840$0.01$0.01$0.01$0.015$0.071946
1641579720$0.01$0.01$0.01$0.011$0.071963
1641579660$0.01$0.01$0.01$0.0116$0.071966
1641581580$0.01$0.01$0.01$0.0160$0.071578