NIO7Jan22P29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NYSE >
- NIO >
- Option Chain >
- NIO7Jan22P29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $0.38 | $0.41 | $0.36 | $0.39 | 42 | $0.379523 |
| 1640961060 | $0.39 | $0.39 | $0.36 | $0.36 | 14 | $0.376785 |
| 1640961120 | $0.35 | $0.35 | $0.31 | $0.33 | 59 | $0.355565 |
| 1640961180 | $0.32 | $0.32 | $0.30 | $0.32 | 8 | $0.352926 |
| 1640961240 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.35258 |
| 1640961300 | $0.30 | $0.30 | $0.29 | $0.30 | 13 | $0.346934 |
| 1640961360 | $0.30 | $0.32 | $0.30 | $0.32 | 21 | $0.342468 |
| 1640961420 | $0.33 | $0.36 | $0.33 | $0.36 | 4 | $0.342716 |
| 1640961480 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.342699 |
| 1640961600 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.34265 |
| 1640961660 | $0.34 | $0.38 | $0.34 | $0.38 | 36 | $0.345841 |
| 1640961720 | $0.38 | $0.39 | $0.38 | $0.39 | 12 | $0.347803 |
| 1640961780 | $0.37 | $0.38 | $0.36 | $0.37 | 21 | $0.349659 |
| 1640961840 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.35 |
| 1640961900 | $0.39 | $0.39 | $0.35 | $0.35 | 4 | $0.350414 |
| 1640962020 | $0.39 | $0.39 | $0.38 | $0.38 | 26 | $0.354119 |
| 1640962080 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.354227 |
| 1640962140 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.354285 |
| 1640962260 | $0.35 | $0.38 | $0.35 | $0.38 | 17 | $0.355275 |
| 1640962320 | $0.37 | $0.37 | $0.36 | $0.36 | 7 | $0.355555 |
| 1640962380 | $0.34 | $0.34 | $0.34 | $0.34 | 7 | $0.355197 |
| 1640962440 | $0.34 | $0.34 | $0.32 | $0.32 | 8 | $0.354423 |
| 1640962500 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.354267 |
| 1640962620 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.354132 |
| 1640962740 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.354088 |
| 1640962800 | $0.33 | $0.33 | $0.33 | $0.33 | 11 | $0.353282 |
| 1640962860 | $0.33 | $0.33 | $0.33 | $0.33 | 5 | $0.352934 |
| 1640962920 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.352865 |
| 1640963040 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.352789 |
| 1640963100 | $0.35 | $0.35 | $0.33 | $0.33 | 503 | $0.350619 |
| 1640963280 | $0.31 | $0.31 | $0.31 | $0.31 | 20 | $0.349674 |
| 1640963340 | $0.32 | $0.33 | $0.32 | $0.33 | 8 | $0.34947 |
| 1640963400 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.349425 |
| 1640963460 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.349414 |
| 1640963580 | $0.33 | $0.34 | $0.33 | $0.34 | 19 | $0.349191 |
| 1640963640 | $0.35 | $0.35 | $0.34 | $0.34 | 46 | $0.34922 |
| 1640963700 | $0.32 | $0.33 | $0.32 | $0.33 | 2 | $0.349168 |
| 1640963820 | $0.33 | $0.34 | $0.33 | $0.34 | 9 | $0.348996 |
| 1640963880 | $0.34 | $0.34 | $0.33 | $0.33 | 7 | $0.34892 |
| 1640963940 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.348883 |
| 1640964000 | $0.33 | $0.35 | $0.33 | $0.34 | 116 | $0.347914 |
| 1640964060 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.347906 |
| 1640964120 | $0.34 | $0.35 | $0.34 | $0.35 | 30 | $0.347918 |
| 1640964240 | $0.35 | $0.35 | $0.33 | $0.35 | 218 | $0.345056 |
| 1640964300 | $0.33 | $0.33 | $0.33 | $0.33 | 6 | $0.344988 |
| 1640964360 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.344951 |
| 1640964420 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.344932 |
| 1640964600 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.344921 |
| 1640964660 | $0.31 | $0.31 | $0.30 | $0.30 | 23 | $0.344218 |
| 1640964720 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.344178 |
| 1640964900 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.343928 |
| 1640965260 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.343878 |
| 1640965320 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.343719 |
| 1640965440 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.343547 |
| 1640965560 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.343537 |
| 1640965620 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.343528 |
| 1640965800 | $0.33 | $0.34 | $0.33 | $0.34 | 7 | $0.343503 |
| 1640965860 | $0.33 | $0.34 | $0.33 | $0.34 | 4 | $0.343486 |
| 1640965920 | $0.34 | $0.34 | $0.34 | $0.34 | 82 | $0.343292 |
| 1640966160 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.343277 |
| 1640966280 | $0.33 | $0.34 | $0.33 | $0.33 | 15 | $0.34317 |
| 1640966460 | $0.32 | $0.34 | $0.32 | $0.34 | 12 | $0.343125 |
| 1640966520 | $0.35 | $0.35 | $0.35 | $0.35 | 50 | $0.343346 |
| 1640966700 | $0.35 | $0.35 | $0.35 | $0.35 | 5 | $0.343367 |
| 1640966760 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.343375 |
| 1640966820 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.343407 |
| 1640966880 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.343411 |
| 1640966940 | $0.33 | $0.33 | $0.33 | $0.33 | 6 | $0.34336 |
| 1640967000 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.34335 |
| 1640967060 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.343348 |
| 1640967120 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.343352 |
| 1640967180 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.34335 |
| 1640967360 | $0.33 | $0.33 | $0.32 | $0.32 | 4 | $0.343303 |
| 1640967480 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.343199 |
| 1640967540 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.34317 |
| 1640967600 | $0.31 | $0.31 | $0.30 | $0.30 | 12 | $0.342859 |
| 1640967660 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.342839 |
| 1640967720 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.342812 |
| 1640967780 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.342786 |
| 1640967840 | $0.29 | $0.29 | $0.28 | $0.28 | 3 | $0.342675 |
| 1640968020 | $0.29 | $0.29 | $0.28 | $0.28 | 2 | $0.342603 |
| 1640968140 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.342565 |
| 1640968200 | $0.28 | $0.28 | $0.28 | $0.28 | 12 | $0.342103 |
| 1640968260 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.342071 |
| 1640968560 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.341753 |
| 1640968860 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.341715 |
| 1640969040 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.341602 |
| 1640969100 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.341571 |
| 1640969220 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.341414 |
| 1640969280 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.341389 |
| 1640969400 | $0.28 | $0.29 | $0.28 | $0.29 | 48 | $0.339817 |
| 1640969520 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.339758 |
| 1640969580 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.339729 |
| 1640969760 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.339641 |
| 1640969820 | $0.29 | $0.29 | $0.29 | $0.29 | 6 | $0.339467 |
| 1640969940 | $0.28 | $0.28 | $0.28 | $0.28 | 19 | $0.338812 |
| 1640970240 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.338653 |
| 1640970480 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.33862 |
| 1640970780 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.338574 |
| 1640970900 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.338529 |
| 1640971320 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.338079 |
| 1640971380 | $0.27 | $0.27 | $0.27 | $0.27 | 4 | $0.337923 |
| 1640971620 | $0.26 | $0.26 | $0.26 | $0.26 | 11 | $0.337436 |
| 1640971680 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.337392 |
| 1640971740 | $0.25 | $0.26 | $0.25 | $0.26 | 3 | $0.337249 |
| 1640972160 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.337134 |
| 1640972340 | $0.26 | $0.26 | $0.26 | $0.26 | 26 | $0.336015 |
| 1640972580 | $0.26 | $0.27 | $0.26 | $0.27 | 7 | $0.335753 |
| 1640972820 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.335389 |
| 1640972940 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.335353 |
| 1640973000 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.335292 |
| 1640973360 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.335226 |
| 1640973420 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.334813 |
| 1640973480 | $0.26 | $0.26 | $0.25 | $0.25 | 30 | $0.333457 |
| 1640973780 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.333423 |
| 1640974320 | $0.26 | $0.26 | $0.25 | $0.25 | 22 | $0.332498 |
| 1640974380 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.332454 |
| 1640974500 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.332416 |
| 1640974680 | $0.25 | $0.26 | $0.25 | $0.26 | 2 | $0.332333 |
| 1640974920 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.33229 |
| 1640974980 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.332202 |
| 1640975040 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.332164 |
| 1640975160 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.331973 |
| 1640975520 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.331757 |
| 1640975580 | $0.25 | $0.26 | $0.25 | $0.26 | 6 | $0.331525 |
| 1640975700 | $0.26 | $0.27 | $0.26 | $0.27 | 6 | $0.331321 |
| 1640975760 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.331257 |
| 1640975940 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.33123 |
| 1640976120 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.331134 |
| 1640976180 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.330764 |
| 1640976300 | $0.26 | $0.27 | $0.26 | $0.27 | 100 | $0.327661 |
| 1640976660 | $0.26 | $0.26 | $0.26 | $0.26 | 7 | $0.327428 |
| 1640977140 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.327362 |
| 1640977200 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.327329 |
| 1640977260 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.327229 |
| 1640977320 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.327201 |
| 1640977440 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.327135 |
| 1640977500 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.327107 |
| 1640977800 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.327074 |
| 1640977980 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.326999 |
| 1640978280 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.32686 |
| 1640978580 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.326822 |
| 1640978700 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.32671 |
| 1640978760 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.326673 |
| 1640978940 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.326635 |
| 1640979240 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.326593 |
| 1640979540 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.326407 |
| 1640979600 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.326375 |
| 1640979720 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.326338 |
| 1640980020 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.326306 |
| 1640980200 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.325938 |
| 1640980260 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.325842 |
| 1640980320 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.325806 |
| 1640980440 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.325769 |
| 1640980560 | $0.26 | $0.26 | $0.26 | $0.26 | 15 | $0.325298 |
| 1640980980 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.32519 |
| 1640981160 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.325128 |
| 1640981520 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.325066 |
| 1640981580 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.32503 |
| 1640981760 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.325004 |
| 1640981820 | $0.26 | $0.26 | $0.26 | $0.26 | 8 | $0.324758 |
| 1640982120 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.32468 |
| 1640982300 | $0.27 | $0.27 | $0.27 | $0.27 | 7 | $0.3245 |
| 1640982480 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.324448 |
| 1640982540 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.324397 |
| 1640982600 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.324376 |
| 1640982840 | $0.31 | $0.31 | $0.29 | $0.29 | 4 | $0.32433 |
| 1640982960 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.324296 |
| 1640983140 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.324294 |
| 1640983260 | $0.32 | $0.32 | $0.31 | $0.31 | 6 | $0.324258 |
| 1640983320 | $0.31 | $0.32 | $0.31 | $0.32 | 4 | $0.324246 |
| 1640983380 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.324236 |
| 1640983560 | $0.32 | $0.33 | $0.32 | $0.33 | 4 | $0.324237 |
| 1640983620 | $0.33 | $0.33 | $0.32 | $0.32 | 5 | $0.324232 |
| 1640983680 | $0.32 | $0.33 | $0.32 | $0.33 | 10 | $0.32425 |
| 1640983800 | $0.33 | $0.35 | $0.32 | $0.35 | 222 | $0.324596 |
| 1640983860 | $0.33 | $0.34 | $0.33 | $0.34 | 13 | $0.324629 |
| 1640983920 | $0.34 | $0.34 | $0.32 | $0.32 | 82 | $0.324645 |
| 1640983980 | $0.33 | $0.34 | $0.33 | $0.34 | 5 | $0.32466 |
| 1640984040 | $0.35 | $0.35 | $0.33 | $0.34 | 38 | $0.324768 |
| 1640984220 | $0.33 | $0.35 | $0.33 | $0.35 | 4 | $0.324788 |
| 1640984340 | $0.35 | $0.35 | $0.33 | $0.33 | 3 | $0.32481 |