NIO7Jan22P29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22P29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$0.38$0.41$0.36$0.3942$0.379523
1640961060$0.39$0.39$0.36$0.3614$0.376785
1640961120$0.35$0.35$0.31$0.3359$0.355565
1640961180$0.32$0.32$0.30$0.328$0.352926
1640961240$0.31$0.31$0.31$0.311$0.35258
1640961300$0.30$0.30$0.29$0.3013$0.346934
1640961360$0.30$0.32$0.30$0.3221$0.342468
1640961420$0.33$0.36$0.33$0.364$0.342716
1640961480$0.34$0.34$0.34$0.341$0.342699
1640961600$0.34$0.34$0.34$0.343$0.34265
1640961660$0.34$0.38$0.34$0.3836$0.345841
1640961720$0.38$0.39$0.38$0.3912$0.347803
1640961780$0.37$0.38$0.36$0.3721$0.349659
1640961840$0.39$0.39$0.39$0.392$0.35
1640961900$0.39$0.39$0.35$0.354$0.350414
1640962020$0.39$0.39$0.38$0.3826$0.354119
1640962080$0.36$0.36$0.36$0.365$0.354227
1640962140$0.37$0.37$0.37$0.371$0.354285
1640962260$0.35$0.38$0.35$0.3817$0.355275
1640962320$0.37$0.37$0.36$0.367$0.355555
1640962380$0.34$0.34$0.34$0.347$0.355197
1640962440$0.34$0.34$0.32$0.328$0.354423
1640962500$0.33$0.33$0.33$0.332$0.354267
1640962620$0.34$0.34$0.34$0.343$0.354132
1640962740$0.34$0.34$0.34$0.341$0.354088
1640962800$0.33$0.33$0.33$0.3311$0.353282
1640962860$0.33$0.33$0.33$0.335$0.352934
1640962920$0.33$0.33$0.33$0.331$0.352865
1640963040$0.34$0.34$0.34$0.342$0.352789
1640963100$0.35$0.35$0.33$0.33503$0.350619
1640963280$0.31$0.31$0.31$0.3120$0.349674
1640963340$0.32$0.33$0.32$0.338$0.34947
1640963400$0.33$0.33$0.33$0.332$0.349425
1640963460$0.34$0.34$0.34$0.341$0.349414
1640963580$0.33$0.34$0.33$0.3419$0.349191
1640963640$0.35$0.35$0.34$0.3446$0.34922
1640963700$0.32$0.33$0.32$0.332$0.349168
1640963820$0.33$0.34$0.33$0.349$0.348996
1640963880$0.34$0.34$0.33$0.337$0.34892
1640963940$0.34$0.34$0.34$0.344$0.348883
1640964000$0.33$0.35$0.33$0.34116$0.347914
1640964060$0.34$0.34$0.34$0.341$0.347906
1640964120$0.34$0.35$0.34$0.3530$0.347918
1640964240$0.35$0.35$0.33$0.35218$0.345056
1640964300$0.33$0.33$0.33$0.336$0.344988
1640964360$0.32$0.32$0.32$0.322$0.344951
1640964420$0.32$0.32$0.32$0.321$0.344932
1640964600$0.33$0.33$0.33$0.331$0.344921
1640964660$0.31$0.31$0.30$0.3023$0.344218
1640964720$0.29$0.29$0.29$0.291$0.344178
1640964900$0.31$0.31$0.31$0.3110$0.343928
1640965260$0.31$0.31$0.31$0.312$0.343878
1640965320$0.30$0.30$0.30$0.305$0.343719
1640965440$0.32$0.32$0.32$0.3210$0.343547
1640965560$0.33$0.33$0.33$0.331$0.343537
1640965620$0.33$0.33$0.33$0.331$0.343528
1640965800$0.33$0.34$0.33$0.347$0.343503
1640965860$0.33$0.34$0.33$0.344$0.343486
1640965920$0.34$0.34$0.34$0.3482$0.343292
1640966160$0.32$0.32$0.32$0.321$0.343277
1640966280$0.33$0.34$0.33$0.3315$0.34317
1640966460$0.32$0.34$0.32$0.3412$0.343125
1640966520$0.35$0.35$0.35$0.3550$0.343346
1640966700$0.35$0.35$0.35$0.355$0.343367
1640966760$0.35$0.35$0.35$0.352$0.343375
1640966820$0.36$0.36$0.36$0.363$0.343407
1640966880$0.35$0.35$0.35$0.351$0.343411
1640966940$0.33$0.33$0.33$0.336$0.34336
1640967000$0.34$0.34$0.34$0.345$0.34335
1640967060$0.34$0.34$0.34$0.341$0.343348
1640967120$0.35$0.35$0.35$0.351$0.343352
1640967180$0.34$0.34$0.34$0.341$0.34335
1640967360$0.33$0.33$0.32$0.324$0.343303
1640967480$0.31$0.31$0.31$0.315$0.343199
1640967540$0.32$0.32$0.32$0.322$0.34317
1640967600$0.31$0.31$0.30$0.3012$0.342859
1640967660$0.31$0.31$0.31$0.311$0.342839
1640967720$0.30$0.30$0.30$0.301$0.342812
1640967780$0.30$0.30$0.30$0.301$0.342786
1640967840$0.29$0.29$0.28$0.283$0.342675
1640968020$0.29$0.29$0.28$0.282$0.342603
1640968140$0.28$0.28$0.28$0.281$0.342565
1640968200$0.28$0.28$0.28$0.2812$0.342103
1640968260$0.29$0.29$0.29$0.291$0.342071
1640968560$0.29$0.29$0.29$0.2910$0.341753
1640968860$0.28$0.28$0.28$0.281$0.341715
1640969040$0.28$0.28$0.28$0.283$0.341602
1640969100$0.29$0.29$0.29$0.291$0.341571
1640969220$0.29$0.29$0.29$0.295$0.341414
1640969280$0.30$0.30$0.30$0.301$0.341389
1640969400$0.28$0.29$0.28$0.2948$0.339817
1640969520$0.29$0.29$0.29$0.292$0.339758
1640969580$0.29$0.29$0.29$0.291$0.339729
1640969760$0.29$0.29$0.29$0.293$0.339641
1640969820$0.29$0.29$0.29$0.296$0.339467
1640969940$0.28$0.28$0.28$0.2819$0.338812
1640970240$0.27$0.27$0.27$0.274$0.338653
1640970480$0.28$0.28$0.28$0.281$0.33862
1640970780$0.26$0.26$0.26$0.261$0.338574
1640970900$0.26$0.26$0.26$0.261$0.338529
1640971320$0.26$0.26$0.26$0.2610$0.338079
1640971380$0.27$0.27$0.27$0.274$0.337923
1640971620$0.26$0.26$0.26$0.2611$0.337436
1640971680$0.26$0.26$0.26$0.261$0.337392
1640971740$0.25$0.26$0.25$0.263$0.337249
1640972160$0.27$0.27$0.27$0.273$0.337134
1640972340$0.26$0.26$0.26$0.2626$0.336015
1640972580$0.26$0.27$0.26$0.277$0.335753
1640972820$0.27$0.27$0.27$0.2710$0.335389
1640972940$0.27$0.27$0.27$0.271$0.335353
1640973000$0.28$0.28$0.28$0.282$0.335292
1640973360$0.28$0.28$0.27$0.272$0.335226
1640973420$0.26$0.26$0.26$0.2610$0.334813
1640973480$0.26$0.26$0.25$0.2530$0.333457
1640973780$0.27$0.27$0.27$0.271$0.333423
1640974320$0.26$0.26$0.25$0.2522$0.332498
1640974380$0.25$0.25$0.25$0.251$0.332454
1640974500$0.26$0.26$0.26$0.261$0.332416
1640974680$0.25$0.26$0.25$0.262$0.332333
1640974920$0.25$0.25$0.25$0.251$0.33229
1640974980$0.25$0.25$0.25$0.252$0.332202
1640975040$0.26$0.26$0.26$0.261$0.332164
1640975160$0.26$0.26$0.26$0.265$0.331973
1640975520$0.25$0.25$0.25$0.255$0.331757
1640975580$0.25$0.26$0.25$0.266$0.331525
1640975700$0.26$0.27$0.26$0.276$0.331321
1640975760$0.27$0.27$0.27$0.272$0.331257
1640975940$0.28$0.28$0.28$0.281$0.33123
1640976120$0.27$0.27$0.27$0.273$0.331134
1640976180$0.26$0.26$0.26$0.2610$0.330764
1640976300$0.26$0.27$0.26$0.27100$0.327661
1640976660$0.26$0.26$0.26$0.267$0.327428
1640977140$0.26$0.26$0.26$0.262$0.327362
1640977200$0.26$0.26$0.26$0.261$0.327329
1640977260$0.26$0.26$0.26$0.263$0.327229
1640977320$0.27$0.27$0.27$0.271$0.327201
1640977440$0.26$0.26$0.26$0.262$0.327135
1640977500$0.27$0.27$0.27$0.271$0.327107
1640977800$0.26$0.26$0.26$0.261$0.327074
1640977980$0.25$0.25$0.25$0.252$0.326999
1640978280$0.27$0.27$0.27$0.275$0.32686
1640978580$0.25$0.25$0.25$0.251$0.326822
1640978700$0.25$0.25$0.25$0.253$0.32671
1640978760$0.25$0.25$0.25$0.251$0.326673
1640978940$0.25$0.25$0.25$0.251$0.326635
1640979240$0.24$0.24$0.24$0.241$0.326593
1640979540$0.25$0.25$0.25$0.255$0.326407
1640979600$0.26$0.26$0.26$0.261$0.326375
1640979720$0.25$0.25$0.25$0.251$0.326338
1640980020$0.26$0.26$0.26$0.261$0.326306
1640980200$0.25$0.25$0.25$0.2510$0.325938
1640980260$0.26$0.26$0.26$0.263$0.325842
1640980320$0.25$0.25$0.25$0.251$0.325806
1640980440$0.25$0.25$0.25$0.251$0.325769
1640980560$0.26$0.26$0.26$0.2615$0.325298
1640980980$0.25$0.25$0.25$0.253$0.32519
1640981160$0.26$0.26$0.26$0.262$0.325128
1640981520$0.26$0.26$0.26$0.262$0.325066
1640981580$0.25$0.25$0.25$0.251$0.32503
1640981760$0.27$0.27$0.27$0.271$0.325004
1640981820$0.26$0.26$0.26$0.268$0.324758
1640982120$0.27$0.27$0.27$0.273$0.32468
1640982300$0.27$0.27$0.27$0.277$0.3245
1640982480$0.27$0.27$0.27$0.272$0.324448
1640982540$0.27$0.27$0.27$0.272$0.324397
1640982600$0.28$0.28$0.28$0.281$0.324376
1640982840$0.31$0.31$0.29$0.294$0.32433
1640982960$0.30$0.30$0.30$0.303$0.324296
1640983140$0.32$0.32$0.32$0.321$0.324294
1640983260$0.32$0.32$0.31$0.316$0.324258
1640983320$0.31$0.32$0.31$0.324$0.324246
1640983380$0.32$0.32$0.32$0.325$0.324236
1640983560$0.32$0.33$0.32$0.334$0.324237
1640983620$0.33$0.33$0.32$0.325$0.324232
1640983680$0.32$0.33$0.32$0.3310$0.32425
1640983800$0.33$0.35$0.32$0.35222$0.324596
1640983860$0.33$0.34$0.33$0.3413$0.324629
1640983920$0.34$0.34$0.32$0.3282$0.324645
1640983980$0.33$0.34$0.33$0.345$0.32466
1640984040$0.35$0.35$0.33$0.3438$0.324768
1640984220$0.33$0.35$0.33$0.354$0.324788
1640984340$0.35$0.35$0.33$0.333$0.32481