NIO7Jan22P29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22P29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.13$0.14$0.13$0.142$0.135
1641306660$0.14$0.15$0.14$0.1587$0.148988
1641306720$0.14$0.14$0.14$0.1450$0.145755
1641306780$0.14$0.14$0.13$0.1416$0.145032
1641306840$0.14$0.14$0.13$0.132$0.144904
1641306960$0.14$0.15$0.14$0.154$0.144844
1641307020$0.15$0.15$0.14$0.1412$0.145144
1641307080$0.15$0.15$0.14$0.1423$0.145561
1641307140$0.15$0.16$0.15$0.1682$0.146906
1641307200$0.15$0.15$0.14$0.143$0.146868
1641307320$0.14$0.14$0.14$0.1411$0.146609
1641307380$0.15$0.15$0.15$0.155$0.146666
1641307500$0.14$0.14$0.14$0.141$0.146644
1641307620$0.15$0.15$0.15$0.152$0.146666
1641307680$0.15$0.16$0.15$0.162$0.146721
1641307860$0.15$0.16$0.15$0.167$0.14699
1641307920$0.17$0.17$0.17$0.172$0.147138
1641307980$0.17$0.17$0.17$0.172$0.147284
1641308040$0.17$0.17$0.16$0.164$0.147507
1641308100$0.17$0.17$0.17$0.172$0.147648
1641308160$0.17$0.17$0.17$0.172$0.147788
1641308340$0.18$0.18$0.17$0.175$0.14822
1641308400$0.17$0.18$0.17$0.187$0.148708
1641308460$0.17$0.18$0.17$0.183$0.148958
1641308580$0.18$0.18$0.18$0.181$0.14905
1641308640$0.17$0.18$0.17$0.183$0.149294
1641308760$0.19$0.20$0.19$0.2019$0.151838
1641308820$0.18$0.18$0.18$0.1851$0.155341
1641308880$0.19$0.19$0.18$0.19501$0.173293
1641308940$0.18$0.18$0.18$0.1830$0.173506
1641309000$0.18$0.18$0.18$0.181$0.173513
1641309060$0.19$0.19$0.19$0.191$0.173531
1641309120$0.19$0.19$0.19$0.199$0.173686
1641309180$0.18$0.18$0.18$0.185$0.173719
1641309240$0.19$0.19$0.19$0.193$0.17377
1641309300$0.19$0.19$0.19$0.191$0.173787
1641309360$0.19$0.20$0.19$0.20214$0.178519
1641309420$0.20$0.20$0.20$0.2071$0.179743
1641309480$0.21$0.21$0.20$0.2142$0.180613
1641309540$0.20$0.20$0.20$0.205$0.180688
1641309600$0.19$0.19$0.19$0.195$0.180724
1641309660$0.19$0.19$0.18$0.1817$0.180828
1641309720$0.18$0.18$0.18$0.181$0.180828
1641309780$0.17$0.17$0.17$0.171$0.18082
1641309840$0.17$0.17$0.17$0.171$0.180811
1641309900$0.17$0.17$0.17$0.176$0.180762
1641309960$0.18$0.18$0.17$0.1712$0.180673
1641310020$0.18$0.19$0.18$0.195$0.180678
1641310080$0.18$0.18$0.18$0.185$0.180676
1641310200$0.19$0.19$0.19$0.1920$0.180812
1641310260$0.19$0.19$0.19$0.191$0.180819
1641310380$0.20$0.22$0.20$0.2231$0.181337
1641310440$0.21$0.23$0.21$0.23206$0.18629
1641310500$0.23$0.23$0.22$0.2326$0.186865
1641310560$0.23$0.23$0.23$0.231$0.186891
1641310620$0.22$0.22$0.22$0.222$0.186932
1641310680$0.22$0.23$0.22$0.2316$0.187343
1641310740$0.23$0.23$0.23$0.23386$0.195434
1641310800$0.23$0.23$0.23$0.232$0.195468
1641310860$0.24$0.24$0.23$0.232$0.195507
1641310920$0.23$0.23$0.23$0.233$0.195558
1641310980$0.23$0.23$0.23$0.2329$0.19604
1641311040$0.23$0.24$0.23$0.249$0.196206
1641311160$0.21$0.22$0.21$0.217$0.196262
1641311220$0.21$0.21$0.21$0.2120$0.196392
1641311340$0.19$0.21$0.19$0.217$0.196419
1641311460$0.22$0.22$0.20$0.2068$0.196604
1641311520$0.21$0.21$0.21$0.214$0.196628
1641311640$0.22$0.22$0.22$0.221$0.196639
1641311700$0.23$0.23$0.23$0.231$0.196654
1641311760$0.23$0.23$0.23$0.238$0.196775
1641311880$0.22$0.22$0.22$0.221$0.196786
1641312000$0.22$0.23$0.22$0.235$0.196857
1641312060$0.23$0.23$0.23$0.231$0.196872
1641312120$0.23$0.25$0.23$0.2563$0.198111
1641312180$0.24$0.24$0.24$0.241$0.198129
1641312240$0.25$0.25$0.25$0.2531$0.198829
1641312300$0.25$0.25$0.25$0.251$0.198851
1641312360$0.24$0.24$0.24$0.241$0.198869
1641312420$0.24$0.24$0.24$0.242$0.198905
1641312480$0.25$0.25$0.25$0.252$0.198949
1641312540$0.23$0.23$0.23$0.231$0.198963
1641312600$0.21$0.21$0.20$0.207$0.198974
1641312660$0.20$0.20$0.20$0.2029$0.198987
1641312720$0.21$0.21$0.20$0.20133$0.199046
1641312780$0.20$0.21$0.20$0.2011$0.199078
1641312840$0.21$0.21$0.21$0.213$0.199091
1641312900$0.22$0.22$0.22$0.22602$0.203165
1641312960$0.23$0.23$0.23$0.2310$0.203251
1641313020$0.22$0.22$0.22$0.2241$0.20347
1641313080$0.22$0.22$0.22$0.222$0.20348
1641313140$0.22$0.22$0.22$0.225$0.203506
1641313320$0.22$0.23$0.22$0.238$0.203555
1641313380$0.24$0.24$0.24$0.2420$0.203784
1641313500$0.25$0.26$0.25$0.257$0.203889
1641313620$0.25$0.25$0.25$0.255$0.203961
1641313740$0.25$0.25$0.25$0.251$0.203976
1641313800$0.24$0.24$0.24$0.242$0.203998
1641313860$0.22$0.22$0.22$0.221$0.204003
1641313920$0.22$0.22$0.22$0.225$0.204028
1641313980$0.23$0.23$0.23$0.232$0.204045
1641314040$0.22$0.22$0.22$0.224$0.204064
1641314220$0.21$0.21$0.21$0.212$0.204068
1641314280$0.21$0.21$0.21$0.2121$0.204107
1641314340$0.20$0.20$0.20$0.201$0.204105
1641314400$0.21$0.21$0.20$0.202$0.204106
1641314520$0.21$0.22$0.21$0.2282$0.204436
1641314640$0.21$0.21$0.21$0.211$0.204438
1641315060$0.20$0.20$0.20$0.201$0.204437
1641315120$0.21$0.21$0.20$0.2011$0.204452
1641315300$0.20$0.20$0.20$0.201$0.204451
1641315420$0.20$0.21$0.20$0.216$0.204452
1641315480$0.21$0.21$0.21$0.211$0.204453
1641315600$0.21$0.21$0.21$0.211$0.204455
1641315660$0.21$0.21$0.21$0.2121$0.20449
1641315780$0.20$0.20$0.20$0.203$0.204486
1641315840$0.21$0.21$0.21$0.211$0.204487
1641315900$0.20$0.20$0.20$0.201$0.204486
1641316020$0.21$0.21$0.21$0.212$0.204489
1641316080$0.22$0.22$0.21$0.216$0.204514
1641316200$0.21$0.21$0.21$0.212$0.204517
1641316380$0.20$0.20$0.20$0.201$0.204516
1641316560$0.19$0.19$0.19$0.191$0.204512
1641316620$0.19$0.20$0.19$0.207$0.20449
1641316680$0.19$0.19$0.19$0.191$0.204486
1641316800$0.18$0.18$0.18$0.182$0.204472
1641316860$0.18$0.18$0.18$0.185$0.204435
1641317040$0.20$0.20$0.20$0.2020$0.204409
1641317280$0.19$0.19$0.19$0.191$0.204405
1641317340$0.18$0.18$0.18$0.1821$0.204256
1641317700$0.18$0.18$0.18$0.181$0.204249
1641317880$0.18$0.18$0.18$0.181$0.204241
1641318060$0.19$0.19$0.18$0.1821$0.204097
1641318120$0.18$0.18$0.18$0.1850$0.203753
1641318360$0.19$0.19$0.19$0.193$0.203741
1641318780$0.18$0.18$0.18$0.181$0.203734
1641319080$0.18$0.18$0.18$0.1820$0.2036
1641319140$0.18$0.18$0.18$0.181$0.203593
1641319800$0.18$0.18$0.18$0.181$0.203586
1641320280$0.18$0.18$0.18$0.181$0.203579
1641320520$0.18$0.18$0.18$0.181$0.203573
1641320880$0.18$0.18$0.18$0.183$0.203553
1641320940$0.17$0.17$0.17$0.173$0.203524
1641321060$0.18$0.19$0.18$0.1921$0.203442
1641321120$0.18$0.18$0.18$0.182$0.203428
1641321180$0.19$0.19$0.19$0.191$0.203425
1641321300$0.18$0.18$0.18$0.181$0.203418
1641321360$0.18$0.18$0.18$0.1814$0.203326
1641321420$0.18$0.18$0.17$0.172$0.20331
1641321480$0.17$0.17$0.17$0.171$0.203301
1641321840$0.17$0.17$0.17$0.171$0.203292
1641321900$0.17$0.17$0.17$0.1720$0.203107
1641322080$0.17$0.17$0.17$0.173$0.203079
1641322440$0.18$0.18$0.18$0.181$0.203073
1641322500$0.18$0.18$0.18$0.181$0.203066
1641322620$0.19$0.19$0.19$0.191$0.203063
1641322680$0.18$0.19$0.18$0.192$0.203053
1641322860$0.19$0.19$0.19$0.1920$0.202981
1641322980$0.19$0.19$0.19$0.193$0.20297
1641323160$0.18$0.18$0.18$0.1814$0.202882
1641323340$0.20$0.20$0.20$0.201$0.202881
1641323460$0.18$0.18$0.18$0.181$0.202875
1641323580$0.19$0.19$0.18$0.182$0.202865
1641324120$0.17$0.17$0.17$0.172$0.202847
1641324180$0.17$0.17$0.17$0.176$0.202793
1641324240$0.17$0.17$0.17$0.1713$0.202677
1641324300$0.17$0.18$0.17$0.183$0.202653
1641324420$0.18$0.18$0.18$0.181$0.202647
1641324540$0.18$0.18$0.18$0.181$0.20264
1641324840$0.17$0.17$0.17$0.174$0.202605
1641324900$0.18$0.18$0.18$0.185$0.202574
1641325680$0.18$0.18$0.18$0.181$0.202568
1641325860$0.19$0.19$0.19$0.1910$0.202534
1641326280$0.16$0.18$0.16$0.1812$0.202407
1641326400$0.16$0.16$0.16$0.161$0.202396
1641326520$0.16$0.16$0.16$0.161$0.202384
1641326640$0.16$0.16$0.16$0.165$0.202327
1641326880$0.16$0.16$0.16$0.1620$0.2021
1641327060$0.16$0.16$0.16$0.162$0.202078
1641327120$0.17$0.17$0.16$0.163$0.202047
1641327240$0.16$0.16$0.16$0.162$0.202024
1641327300$0.16$0.16$0.16$0.1610$0.201912
1641327420$0.16$0.16$0.16$0.161$0.201901
1641327480$0.16$0.16$0.16$0.161$0.20189
1641327600$0.15$0.15$0.15$0.151$0.201876
1641327660$0.15$0.15$0.15$0.151$0.201862
1641328320$0.14$0.14$0.14$0.142$0.201829
1641328860$0.14$0.14$0.14$0.141$0.201813
1641329100$0.15$0.15$0.15$0.1510$0.201675
1641329400$0.15$0.15$0.15$0.156$0.201593
1641329460$0.14$0.14$0.14$0.143$0.201544
1641329640$0.15$0.15$0.15$0.1558$0.200764
1641329820$0.15$0.15$0.15$0.151$0.200751
1641329940$0.16$0.16$0.16$0.161$0.20074