NIO7Jan22P29.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 4, 2022.
- NYSE >
- NIO >
- Option Chain >
- NIO7Jan22P29.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641306600 | $0.13 | $0.14 | $0.13 | $0.14 | 2 | $0.135 |
| 1641306660 | $0.14 | $0.15 | $0.14 | $0.15 | 87 | $0.148988 |
| 1641306720 | $0.14 | $0.14 | $0.14 | $0.14 | 50 | $0.145755 |
| 1641306780 | $0.14 | $0.14 | $0.13 | $0.14 | 16 | $0.145032 |
| 1641306840 | $0.14 | $0.14 | $0.13 | $0.13 | 2 | $0.144904 |
| 1641306960 | $0.14 | $0.15 | $0.14 | $0.15 | 4 | $0.144844 |
| 1641307020 | $0.15 | $0.15 | $0.14 | $0.14 | 12 | $0.145144 |
| 1641307080 | $0.15 | $0.15 | $0.14 | $0.14 | 23 | $0.145561 |
| 1641307140 | $0.15 | $0.16 | $0.15 | $0.16 | 82 | $0.146906 |
| 1641307200 | $0.15 | $0.15 | $0.14 | $0.14 | 3 | $0.146868 |
| 1641307320 | $0.14 | $0.14 | $0.14 | $0.14 | 11 | $0.146609 |
| 1641307380 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.146666 |
| 1641307500 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.146644 |
| 1641307620 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.146666 |
| 1641307680 | $0.15 | $0.16 | $0.15 | $0.16 | 2 | $0.146721 |
| 1641307860 | $0.15 | $0.16 | $0.15 | $0.16 | 7 | $0.14699 |
| 1641307920 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.147138 |
| 1641307980 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.147284 |
| 1641308040 | $0.17 | $0.17 | $0.16 | $0.16 | 4 | $0.147507 |
| 1641308100 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.147648 |
| 1641308160 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.147788 |
| 1641308340 | $0.18 | $0.18 | $0.17 | $0.17 | 5 | $0.14822 |
| 1641308400 | $0.17 | $0.18 | $0.17 | $0.18 | 7 | $0.148708 |
| 1641308460 | $0.17 | $0.18 | $0.17 | $0.18 | 3 | $0.148958 |
| 1641308580 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.14905 |
| 1641308640 | $0.17 | $0.18 | $0.17 | $0.18 | 3 | $0.149294 |
| 1641308760 | $0.19 | $0.20 | $0.19 | $0.20 | 19 | $0.151838 |
| 1641308820 | $0.18 | $0.18 | $0.18 | $0.18 | 51 | $0.155341 |
| 1641308880 | $0.19 | $0.19 | $0.18 | $0.19 | 501 | $0.173293 |
| 1641308940 | $0.18 | $0.18 | $0.18 | $0.18 | 30 | $0.173506 |
| 1641309000 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.173513 |
| 1641309060 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.173531 |
| 1641309120 | $0.19 | $0.19 | $0.19 | $0.19 | 9 | $0.173686 |
| 1641309180 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.173719 |
| 1641309240 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.17377 |
| 1641309300 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.173787 |
| 1641309360 | $0.19 | $0.20 | $0.19 | $0.20 | 214 | $0.178519 |
| 1641309420 | $0.20 | $0.20 | $0.20 | $0.20 | 71 | $0.179743 |
| 1641309480 | $0.21 | $0.21 | $0.20 | $0.21 | 42 | $0.180613 |
| 1641309540 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.180688 |
| 1641309600 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.180724 |
| 1641309660 | $0.19 | $0.19 | $0.18 | $0.18 | 17 | $0.180828 |
| 1641309720 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.180828 |
| 1641309780 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.18082 |
| 1641309840 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.180811 |
| 1641309900 | $0.17 | $0.17 | $0.17 | $0.17 | 6 | $0.180762 |
| 1641309960 | $0.18 | $0.18 | $0.17 | $0.17 | 12 | $0.180673 |
| 1641310020 | $0.18 | $0.19 | $0.18 | $0.19 | 5 | $0.180678 |
| 1641310080 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.180676 |
| 1641310200 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.180812 |
| 1641310260 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.180819 |
| 1641310380 | $0.20 | $0.22 | $0.20 | $0.22 | 31 | $0.181337 |
| 1641310440 | $0.21 | $0.23 | $0.21 | $0.23 | 206 | $0.18629 |
| 1641310500 | $0.23 | $0.23 | $0.22 | $0.23 | 26 | $0.186865 |
| 1641310560 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.186891 |
| 1641310620 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.186932 |
| 1641310680 | $0.22 | $0.23 | $0.22 | $0.23 | 16 | $0.187343 |
| 1641310740 | $0.23 | $0.23 | $0.23 | $0.23 | 386 | $0.195434 |
| 1641310800 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.195468 |
| 1641310860 | $0.24 | $0.24 | $0.23 | $0.23 | 2 | $0.195507 |
| 1641310920 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.195558 |
| 1641310980 | $0.23 | $0.23 | $0.23 | $0.23 | 29 | $0.19604 |
| 1641311040 | $0.23 | $0.24 | $0.23 | $0.24 | 9 | $0.196206 |
| 1641311160 | $0.21 | $0.22 | $0.21 | $0.21 | 7 | $0.196262 |
| 1641311220 | $0.21 | $0.21 | $0.21 | $0.21 | 20 | $0.196392 |
| 1641311340 | $0.19 | $0.21 | $0.19 | $0.21 | 7 | $0.196419 |
| 1641311460 | $0.22 | $0.22 | $0.20 | $0.20 | 68 | $0.196604 |
| 1641311520 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.196628 |
| 1641311640 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.196639 |
| 1641311700 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.196654 |
| 1641311760 | $0.23 | $0.23 | $0.23 | $0.23 | 8 | $0.196775 |
| 1641311880 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.196786 |
| 1641312000 | $0.22 | $0.23 | $0.22 | $0.23 | 5 | $0.196857 |
| 1641312060 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.196872 |
| 1641312120 | $0.23 | $0.25 | $0.23 | $0.25 | 63 | $0.198111 |
| 1641312180 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.198129 |
| 1641312240 | $0.25 | $0.25 | $0.25 | $0.25 | 31 | $0.198829 |
| 1641312300 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.198851 |
| 1641312360 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.198869 |
| 1641312420 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.198905 |
| 1641312480 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.198949 |
| 1641312540 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.198963 |
| 1641312600 | $0.21 | $0.21 | $0.20 | $0.20 | 7 | $0.198974 |
| 1641312660 | $0.20 | $0.20 | $0.20 | $0.20 | 29 | $0.198987 |
| 1641312720 | $0.21 | $0.21 | $0.20 | $0.20 | 133 | $0.199046 |
| 1641312780 | $0.20 | $0.21 | $0.20 | $0.20 | 11 | $0.199078 |
| 1641312840 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.199091 |
| 1641312900 | $0.22 | $0.22 | $0.22 | $0.22 | 602 | $0.203165 |
| 1641312960 | $0.23 | $0.23 | $0.23 | $0.23 | 10 | $0.203251 |
| 1641313020 | $0.22 | $0.22 | $0.22 | $0.22 | 41 | $0.20347 |
| 1641313080 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.20348 |
| 1641313140 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.203506 |
| 1641313320 | $0.22 | $0.23 | $0.22 | $0.23 | 8 | $0.203555 |
| 1641313380 | $0.24 | $0.24 | $0.24 | $0.24 | 20 | $0.203784 |
| 1641313500 | $0.25 | $0.26 | $0.25 | $0.25 | 7 | $0.203889 |
| 1641313620 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.203961 |
| 1641313740 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.203976 |
| 1641313800 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.203998 |
| 1641313860 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.204003 |
| 1641313920 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.204028 |
| 1641313980 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.204045 |
| 1641314040 | $0.22 | $0.22 | $0.22 | $0.22 | 4 | $0.204064 |
| 1641314220 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.204068 |
| 1641314280 | $0.21 | $0.21 | $0.21 | $0.21 | 21 | $0.204107 |
| 1641314340 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.204105 |
| 1641314400 | $0.21 | $0.21 | $0.20 | $0.20 | 2 | $0.204106 |
| 1641314520 | $0.21 | $0.22 | $0.21 | $0.22 | 82 | $0.204436 |
| 1641314640 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.204438 |
| 1641315060 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.204437 |
| 1641315120 | $0.21 | $0.21 | $0.20 | $0.20 | 11 | $0.204452 |
| 1641315300 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.204451 |
| 1641315420 | $0.20 | $0.21 | $0.20 | $0.21 | 6 | $0.204452 |
| 1641315480 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.204453 |
| 1641315600 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.204455 |
| 1641315660 | $0.21 | $0.21 | $0.21 | $0.21 | 21 | $0.20449 |
| 1641315780 | $0.20 | $0.20 | $0.20 | $0.20 | 3 | $0.204486 |
| 1641315840 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.204487 |
| 1641315900 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.204486 |
| 1641316020 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.204489 |
| 1641316080 | $0.22 | $0.22 | $0.21 | $0.21 | 6 | $0.204514 |
| 1641316200 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.204517 |
| 1641316380 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.204516 |
| 1641316560 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.204512 |
| 1641316620 | $0.19 | $0.20 | $0.19 | $0.20 | 7 | $0.20449 |
| 1641316680 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.204486 |
| 1641316800 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.204472 |
| 1641316860 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.204435 |
| 1641317040 | $0.20 | $0.20 | $0.20 | $0.20 | 20 | $0.204409 |
| 1641317280 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.204405 |
| 1641317340 | $0.18 | $0.18 | $0.18 | $0.18 | 21 | $0.204256 |
| 1641317700 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.204249 |
| 1641317880 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.204241 |
| 1641318060 | $0.19 | $0.19 | $0.18 | $0.18 | 21 | $0.204097 |
| 1641318120 | $0.18 | $0.18 | $0.18 | $0.18 | 50 | $0.203753 |
| 1641318360 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.203741 |
| 1641318780 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203734 |
| 1641319080 | $0.18 | $0.18 | $0.18 | $0.18 | 20 | $0.2036 |
| 1641319140 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203593 |
| 1641319800 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203586 |
| 1641320280 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203579 |
| 1641320520 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203573 |
| 1641320880 | $0.18 | $0.18 | $0.18 | $0.18 | 3 | $0.203553 |
| 1641320940 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $0.203524 |
| 1641321060 | $0.18 | $0.19 | $0.18 | $0.19 | 21 | $0.203442 |
| 1641321120 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.203428 |
| 1641321180 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.203425 |
| 1641321300 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203418 |
| 1641321360 | $0.18 | $0.18 | $0.18 | $0.18 | 14 | $0.203326 |
| 1641321420 | $0.18 | $0.18 | $0.17 | $0.17 | 2 | $0.20331 |
| 1641321480 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.203301 |
| 1641321840 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.203292 |
| 1641321900 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.203107 |
| 1641322080 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $0.203079 |
| 1641322440 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203073 |
| 1641322500 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.203066 |
| 1641322620 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.203063 |
| 1641322680 | $0.18 | $0.19 | $0.18 | $0.19 | 2 | $0.203053 |
| 1641322860 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.202981 |
| 1641322980 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.20297 |
| 1641323160 | $0.18 | $0.18 | $0.18 | $0.18 | 14 | $0.202882 |
| 1641323340 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.202881 |
| 1641323460 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.202875 |
| 1641323580 | $0.19 | $0.19 | $0.18 | $0.18 | 2 | $0.202865 |
| 1641324120 | $0.17 | $0.17 | $0.17 | $0.17 | 2 | $0.202847 |
| 1641324180 | $0.17 | $0.17 | $0.17 | $0.17 | 6 | $0.202793 |
| 1641324240 | $0.17 | $0.17 | $0.17 | $0.17 | 13 | $0.202677 |
| 1641324300 | $0.17 | $0.18 | $0.17 | $0.18 | 3 | $0.202653 |
| 1641324420 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.202647 |
| 1641324540 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.20264 |
| 1641324840 | $0.17 | $0.17 | $0.17 | $0.17 | 4 | $0.202605 |
| 1641324900 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.202574 |
| 1641325680 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.202568 |
| 1641325860 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.202534 |
| 1641326280 | $0.16 | $0.18 | $0.16 | $0.18 | 12 | $0.202407 |
| 1641326400 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.202396 |
| 1641326520 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.202384 |
| 1641326640 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.202327 |
| 1641326880 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.2021 |
| 1641327060 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.202078 |
| 1641327120 | $0.17 | $0.17 | $0.16 | $0.16 | 3 | $0.202047 |
| 1641327240 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.202024 |
| 1641327300 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.201912 |
| 1641327420 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.201901 |
| 1641327480 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.20189 |
| 1641327600 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.201876 |
| 1641327660 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.201862 |
| 1641328320 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.201829 |
| 1641328860 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.201813 |
| 1641329100 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.201675 |
| 1641329400 | $0.15 | $0.15 | $0.15 | $0.15 | 6 | $0.201593 |
| 1641329460 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.201544 |
| 1641329640 | $0.15 | $0.15 | $0.15 | $0.15 | 58 | $0.200764 |
| 1641329820 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.200751 |
| 1641329940 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.20074 |