NIO7Jan22P29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22P29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.35$0.37$0.23$0.2972$0.301388
1641479460$0.37$0.49$0.36$0.48613$0.439751
1641479520$0.44$0.47$0.36$0.3675$0.436894
1641479580$0.35$0.40$0.33$0.33185$0.424539
1641479640$0.33$0.33$0.24$0.2468$0.414225
1641479700$0.25$0.27$0.24$0.2748$0.406804
1641479760$0.25$0.25$0.23$0.2597$0.392789
1641479820$0.25$0.26$0.24$0.2438$0.38816
1641479880$0.22$0.28$0.22$0.2668$0.381637
1641479940$0.27$0.32$0.27$0.3281$0.375895
1641480000$0.33$0.33$0.28$0.3185$0.372559
1641480060$0.33$0.33$0.33$0.334$0.37244
1641480120$0.35$0.35$0.32$0.3357$0.371006
1641480180$0.33$0.35$0.31$0.3591$0.36878
1641480240$0.36$0.36$0.28$0.2843$0.367698
1641480300$0.30$0.35$0.29$0.3539$0.366893
1641480360$0.37$0.38$0.35$0.3840$0.367024
1641480420$0.37$0.39$0.36$0.39165$0.367463
1641480480$0.39$0.42$0.38$0.4239$0.368265
1641480540$0.42$0.48$0.37$0.47145$0.371982
1641480600$0.48$0.53$0.48$0.51239$0.385331
1641480660$0.53$0.54$0.49$0.54195$0.396012
1641480720$0.54$0.56$0.53$0.55362$0.416128
1641480780$0.54$0.64$0.54$0.58369$0.435416
1641480840$0.58$0.64$0.55$0.64494$0.454358
1641480900$0.61$0.65$0.58$0.63167$0.46176
1641480960$0.62$0.74$0.58$0.74202$0.473415
1641481020$0.73$0.74$0.66$0.72106$0.479262
1641481080$0.73$0.83$0.73$0.8391$0.485231
1641481140$0.81$0.84$0.73$0.7368$0.489857
1641481200$0.70$0.80$0.65$0.8098$0.495267
1641481260$0.79$0.79$0.76$0.7957$0.498789
1641481320$0.75$0.79$0.74$0.7684$0.503546
1641481380$0.75$0.81$0.73$0.81148$0.511964
1641481440$0.82$0.86$0.80$0.8531$0.514068
1641481500$0.84$0.95$0.82$0.93131$0.524486
1641481560$0.96$1.01$0.95$0.99140$0.536651
1641481620$0.98$1.03$0.98$1.0072$0.543132
1641481680$1.00$1.01$0.89$0.9299$0.551106
1641481740$0.94$1.00$0.94$0.9930$0.553491
1641481800$0.97$1.03$0.97$1.0266$0.55913
1641481860$1.04$1.10$1.04$1.0665$0.565572
1641481920$1.04$1.05$1.00$1.0122$0.567416
1641481980$0.99$1.01$0.98$1.0120$0.568986
1641482040$0.98$1.02$0.97$0.9977$0.574868
1641482100$1.00$1.00$0.91$0.96143$0.583874
1641482160$0.96$0.96$0.86$0.8732$0.585534
1641482220$0.87$0.88$0.83$0.86122$0.591085
1641482280$0.82$0.87$0.82$0.8723$0.592089
1641482340$0.88$0.95$0.88$0.954$0.592308
1641482400$0.95$0.97$0.95$0.957$0.592752
1641482460$0.92$1.01$0.92$0.9923$0.594308
1641482520$1.01$1.01$0.90$0.937$0.594737
1641482580$0.95$0.95$0.91$0.913$0.594912
1641482640$0.90$0.90$0.90$0.903$0.595069
1641482700$0.83$0.83$0.79$0.8323$0.595859
1641482760$0.77$0.78$0.73$0.7475$0.597628
1641482820$0.76$0.76$0.72$0.7571$0.599227
1641482880$0.72$0.74$0.72$0.739$0.599424
1641482940$0.72$0.72$0.70$0.721,933$0.624509
1641483000$0.73$0.73$0.64$0.6571$0.624782
1641483060$0.65$0.66$0.63$0.6433$0.62484
1641483120$0.67$0.67$0.66$0.6678$0.62518
1641483180$0.67$0.68$0.65$0.6547$0.625378
1641483240$0.65$0.68$0.65$0.67459$0.627199
1641483300$0.67$0.68$0.62$0.65214$0.627754
1641483360$0.65$0.65$0.60$0.63101$0.627691
1641483420$0.63$0.63$0.57$0.58207$0.627008
1641483480$0.60$0.60$0.51$0.54158$0.625594
1641483540$0.54$0.64$0.54$0.62116$0.62523
1641483600$0.61$0.66$0.58$0.63203$0.625146
1641483660$0.65$0.70$0.65$0.70191$0.626371
1641483720$0.72$0.74$0.69$0.7387$0.627238
1641483780$0.72$0.73$0.70$0.7333$0.627529
1641483840$0.71$0.71$0.66$0.6648$0.627792
1641483900$0.66$0.66$0.62$0.6442$0.627865
1641483960$0.65$0.65$0.62$0.6239$0.627925
1641484020$0.62$0.63$0.55$0.55113$0.62777
1641484080$0.56$0.56$0.52$0.5212$0.627683
1641484140$0.53$0.53$0.50$0.5062$0.62692
1641484200$0.50$0.53$0.50$0.5312$0.626789
1641484260$0.54$0.54$0.54$0.543$0.626763
1641484320$0.50$0.52$0.49$0.4917$0.626547
1641484380$0.48$0.48$0.46$0.4613$0.626345
1641484440$0.46$0.46$0.46$0.468$0.626216
1641484500$0.49$0.49$0.49$0.495$0.62615
1641484560$0.49$0.50$0.49$0.5021$0.62588
1641484620$0.46$0.46$0.43$0.445$0.625792
1641484680$0.43$0.43$0.41$0.43332$0.619656
1641484740$0.43$0.43$0.43$0.433$0.619603
1641484800$0.44$0.44$0.41$0.4115$0.619326
1641484860$0.41$0.42$0.41$0.4210$0.619136
1641484920$0.41$0.44$0.41$0.4441$0.618359
1641484980$0.42$0.42$0.42$0.4220$0.617991
1641485040$0.46$0.46$0.45$0.4529$0.617556
1641485100$0.45$0.45$0.41$0.413$0.617502
1641485160$0.38$0.38$0.36$0.3627$0.616868
1641485220$0.37$0.39$0.37$0.3739$0.615993
1641485280$0.39$0.39$0.37$0.3749$0.614899
1641485340$0.36$0.36$0.35$0.3511$0.614633
1641485400$0.35$0.36$0.35$0.3613$0.614329
1641485460$0.36$0.37$0.36$0.374$0.614239
1641485520$0.37$0.37$0.34$0.3456$0.612945
1641485580$0.35$0.35$0.35$0.351$0.612921
1641485640$0.33$0.33$0.33$0.339$0.61269
1641485700$0.32$0.32$0.32$0.3213$0.612345
1641485760$0.32$0.33$0.32$0.3313$0.612002
1641485880$0.31$0.33$0.31$0.3225$0.611327
1641485940$0.34$0.37$0.32$0.371,085$0.588472
1641486000$0.37$0.39$0.35$0.35662$0.577603
1641486060$0.36$0.36$0.33$0.33556$0.568458
1641486120$0.34$0.34$0.33$0.34141$0.566038
1641486180$0.34$0.35$0.33$0.3350$0.565189
1641486240$0.33$0.34$0.33$0.3470$0.564028
1641486300$0.35$0.39$0.35$0.3888$0.562716
1641486360$0.38$0.38$0.35$0.3828$0.562319
1641486420$0.37$0.41$0.37$0.4143$0.561814
1641486480$0.39$0.39$0.37$0.3720$0.561554
1641486540$0.36$0.36$0.36$0.3612$0.561379
1641486600$0.35$0.39$0.35$0.3987$0.560222
1641486660$0.40$0.42$0.40$0.4238$0.559823
1641486720$0.43$0.45$0.41$0.4526$0.559574
1641486780$0.45$0.48$0.45$0.4750$0.559255
1641486840$0.47$0.47$0.44$0.4458$0.558833
1641486900$0.44$0.44$0.44$0.4420$0.558665
1641486960$0.45$0.45$0.41$0.4131$0.558366
1641487020$0.42$0.43$0.40$0.4024$0.558136
1641487080$0.42$0.42$0.37$0.3814$0.557975
1641487140$0.40$0.40$0.40$0.401$0.557964
1641487200$0.45$0.45$0.45$0.4510$0.557888
1641487260$0.48$0.48$0.41$0.4123$0.557732
1641487320$0.40$0.40$0.37$0.3822$0.557456
1641487380$0.39$0.40$0.39$0.4010$0.557344
1641487440$0.38$0.38$0.38$0.381$0.557332
1641487500$0.39$0.40$0.39$0.4022$0.557081
1641487620$0.38$0.38$0.36$0.3714$0.556899
1641487680$0.35$0.35$0.35$0.352$0.55687
1641487740$0.35$0.35$0.35$0.3552$0.556119
1641487800$0.34$0.36$0.34$0.364$0.556061
1641487860$0.36$0.36$0.36$0.367$0.555965
1641487920$0.39$0.39$0.36$0.38302$0.552472
1641487980$0.38$0.38$0.37$0.372$0.552448
1641488040$0.37$0.37$0.37$0.3740$0.551951
1641488100$0.36$0.36$0.36$0.3611$0.551808
1641488160$0.37$0.37$0.37$0.371$0.551795
1641488340$0.36$0.36$0.36$0.361$0.551782
1641488460$0.35$0.35$0.34$0.3410$0.551644
1641488520$0.33$0.34$0.33$0.343$0.5516
1641488580$0.33$0.33$0.33$0.335$0.551525
1641488760$0.35$0.35$0.35$0.351$0.551511
1641488820$0.34$0.34$0.34$0.341$0.551496
1641488940$0.32$0.33$0.32$0.3312$0.551311
1641489060$0.32$0.32$0.32$0.3242$0.550653
1641489120$0.32$0.32$0.32$0.3277$0.549458
1641489300$0.33$0.33$0.33$0.331$0.549443
1641489360$0.32$0.32$0.32$0.325$0.549366
1641489420$0.31$0.31$0.30$0.302$0.549333
1641489480$0.30$0.30$0.30$0.3052$0.548463
1641489600$0.31$0.31$0.31$0.311$0.548447
1641489660$0.33$0.33$0.33$0.3310$0.548301
1641489840$0.36$0.36$0.35$0.3528$0.547935
1641489900$0.34$0.34$0.34$0.34100$0.546554
1641489960$0.34$0.34$0.34$0.341$0.54654
1641490020$0.34$0.34$0.33$0.33269$0.542786
1641490080$0.33$0.34$0.32$0.34587$0.534957
1641490140$0.33$0.34$0.32$0.33434$0.529358
1641490200$0.32$0.36$0.32$0.34175$0.527237
1641490260$0.34$0.34$0.33$0.33371$0.523097
1641490320$0.32$0.34$0.32$0.3416$0.522914
1641490380$0.34$0.34$0.32$0.3234$0.522546
1641490440$0.32$0.32$0.31$0.3194$0.521418
1641490500$0.31$0.32$0.28$0.30421$0.515951
1641490560$0.30$0.30$0.28$0.2929$0.515579
1641490620$0.29$0.30$0.29$0.3014$0.515406
1641490680$0.29$0.29$0.28$0.2925$0.515083
1641490740$0.28$0.28$0.27$0.27106$0.513648
1641490800$0.27$0.27$0.25$0.26219$0.510581
1641490860$0.26$0.27$0.26$0.2730$0.510162
1641490920$0.25$0.26$0.25$0.2673$0.509124
1641490980$0.26$0.26$0.25$0.252$0.509095
1641491040$0.25$0.25$0.24$0.2448$0.508396
1641491100$0.24$0.24$0.24$0.244$0.508336
1641491160$0.25$0.26$0.25$0.257$0.508238
1641491220$0.26$0.26$0.25$0.2542$0.507638
1641491280$0.25$0.26$0.25$0.2542$0.507051
1641491340$0.26$0.26$0.26$0.2610$0.506915
1641491400$0.26$0.27$0.26$0.2792$0.505667
1641491460$0.27$0.27$0.26$0.26104$0.504326
1641491520$0.27$0.27$0.27$0.2779$0.503319
1641491580$0.27$0.27$0.27$0.274$0.503268
1641491640$0.28$0.28$0.28$0.282$0.503244
1641491700$0.28$0.28$0.27$0.27104$0.50198
1641491820$0.28$0.28$0.27$0.274$0.501932
1641491880$0.28$0.28$0.28$0.28100$0.500738
1641491940$0.27$0.27$0.27$0.2710$0.500614
1641492000$0.27$0.29$0.27$0.29344$0.496789
1641492120$0.29$0.29$0.28$0.285$0.496734
1641492180$0.28$0.28$0.27$0.276$0.496663
1641492300$0.28$0.29$0.28$0.293$0.496629
1641492360$0.29$0.29$0.28$0.284$0.496584
1641492480$0.29$0.29$0.29$0.299$0.496486
1641492660$0.28$0.29$0.28$0.2930$0.49615
1641492720$0.27$0.27$0.27$0.2716$0.495959
1641492840$0.27$0.27$0.27$0.2740$0.495485
1641492900$0.26$0.26$0.25$0.252$0.495423
1641492960$0.26$0.26$0.26$0.263$0.495423
1641493200$0.26$0.26$0.26$0.265$0.495361
1641493260$0.27$0.27$0.27$0.272$0.495338
1641493380$0.28$0.29$0.28$0.292$0.495316
1641493440$0.29$0.29$0.28$0.286$0.495248
1641493500$0.30$0.31$0.30$0.3012$0.495128
1641493560$0.31$0.31$0.30$0.3111$0.49502
1641493620$0.30$0.30$0.30$0.304$0.494979
1641493680$0.30$0.32$0.30$0.3227$0.494724
1641493740$0.30$0.32$0.30$0.3251$0.494235
1641493800$0.30$0.30$0.30$0.3020$0.494033
1641493860$0.30$0.31$0.30$0.317$0.493964
1641493920$0.32$0.32$0.31$0.3150$0.493497
1641493980$0.31$0.31$0.31$0.312$0.493478
1641494040$0.30$0.30$0.30$0.3020$0.493278
1641494100$0.28$0.28$0.27$0.2811$0.493151
1641494160$0.28$0.28$0.26$0.277$0.49307
1641494220$0.28$0.28$0.27$0.2813$0.492926
1641494280$0.29$0.29$0.29$0.296$0.492863
1641494400$0.29$0.29$0.28$0.298$0.492778
1641494520$0.29$0.29$0.29$0.293$0.492747
1641494760$0.29$0.29$0.26$0.267$0.492666
1641494820$0.25$0.25$0.25$0.2511$0.492528
1641494880$0.26$0.26$0.26$0.2665$0.49175
1641495000$0.27$0.28$0.27$0.2814$0.491595
1641495060$0.27$0.27$0.27$0.2710$0.491481
1641495120$0.28$0.28$0.27$0.2713$0.491334
1641495180$0.27$0.27$0.27$0.271$0.491323
1641495300$0.27$0.27$0.26$0.2616$0.491138
1641495360$0.27$0.27$0.26$0.2614$0.490973
1641495420$0.26$0.26$0.26$0.2630$0.490618
1641495540$0.27$0.27$0.27$0.27110$0.489381
1641495660$0.29$0.29$0.29$0.291$0.489371
1641495720$0.29$0.30$0.29$0.30132$0.488042
1641495780$0.30$0.31$0.29$0.29276$0.485461
1641495840$0.32$0.33$0.32$0.3327$0.48525
1641495900$0.33$0.34$0.32$0.329$0.485181
1641496020$0.31$0.32$0.30$0.304$0.485146
1641496080$0.30$0.30$0.30$0.3010$0.485054
1641496140$0.27$0.27$0.27$0.271$0.485043
1641496200$0.28$0.28$0.25$0.2531$0.484699
1641496260$0.27$0.27$0.27$0.2713$0.484561
1641496320$0.29$0.29$0.27$0.2817$0.484395
1641496620$0.26$0.26$0.26$0.26115$0.483121
1641496800$0.25$0.27$0.25$0.278$0.483033
1641496980$0.28$0.28$0.28$0.2810$0.482933
1641497100$0.28$0.28$0.28$0.281$0.482923
1641497220$0.28$0.28$0.28$0.2817$0.482753
1641497460$0.27$0.27$0.27$0.272$0.482732
1641497580$0.30$0.30$0.30$0.305$0.482687
1641497700$0.30$0.30$0.30$0.305$0.482642
1641497760$0.32$0.32$0.31$0.3152$0.482226
1641497820$0.31$0.31$0.30$0.30150$0.480956
1641497940$0.30$0.31$0.30$0.317$0.480896
1641498000$0.30$0.30$0.29$0.2932$0.480608
1641498180$0.31$0.31$0.31$0.311$0.4806
1641498420$0.28$0.28$0.28$0.2829$0.480317
1641498480$0.29$0.29$0.29$0.29141$0.479022
1641498600$0.29$0.29$0.29$0.291$0.479013
1641498660$0.27$0.27$0.25$0.254$0.47897
1641498720$0.26$0.26$0.26$0.2610$0.478864
1641498780$0.26$0.26$0.26$0.261$0.478854
1641498900$0.28$0.28$0.28$0.284$0.478815
1641498960$0.29$0.29$0.29$0.291$0.478806
1641499140$0.30$0.30$0.30$0.306$0.478755
1641499200$0.30$0.30$0.30$0.305$0.478711
1641499320$0.28$0.28$0.27$0.2721$0.47851
1641499380$0.27$0.27$0.27$0.271$0.4785
1641499500$0.27$0.27$0.27$0.2710$0.4784
1641499560$0.26$0.27$0.26$0.2722$0.478178
1641499620$0.27$0.30$0.27$0.30142$0.476965
1641499680$0.30$0.30$0.30$0.303$0.47694
1641499800$0.31$0.32$0.31$0.3241$0.476632
1641499860$0.32$0.33$0.32$0.33293$0.474512
1641499920$0.31$0.31$0.31$0.3118$0.474373
1641499980$0.31$0.31$0.31$0.3121$0.474211
1641500040$0.32$0.34$0.32$0.3449$0.47388
1641500100$0.33$0.33$0.33$0.339$0.473819
1641500160$0.33$0.34$0.33$0.3479$0.473297
1641500220$0.34$0.34$0.32$0.3223$0.473135
1641500280$0.33$0.33$0.33$0.332$0.473122
1641500340$0.33$0.33$0.33$0.331$0.473115
1641500400$0.34$0.34$0.34$0.3415$0.473022
1641500460$0.30$0.30$0.30$0.3027$0.472805
1641500520$0.30$0.30$0.30$0.301$0.472797
1641500640$0.33$0.33$0.33$0.331$0.472791
1641500700$0.32$0.32$0.32$0.321$0.472784
1641500760$0.33$0.33$0.33$0.333$0.472764
1641500820$0.31$0.31$0.31$0.3115$0.47265
1641500880$0.31$0.31$0.31$0.311$0.472643
1641500940$0.30$0.31$0.30$0.313$0.472619
1641501060$0.29$0.30$0.29$0.3080$0.471979
1641501120$0.32$0.32$0.32$0.325$0.471944
1641501180$0.33$0.33$0.32$0.3314$0.471847
1641501240$0.33$0.33$0.33$0.331$0.471841
1641501300$0.34$0.35$0.34$0.3494$0.471275
1641501360$0.35$0.36$0.35$0.366$0.471242
1641501420$0.36$0.37$0.36$0.3796$0.470762
1641501480$0.36$0.37$0.36$0.37128$0.470173
1641501540$0.38$0.39$0.36$0.3717$0.470102
1641501600$0.37$0.39$0.37$0.3942$0.469931
1641501660$0.39$0.39$0.38$0.3829$0.469814
1641501720$0.39$0.39$0.38$0.3890$0.469452
1641501780$0.38$0.38$0.36$0.37204$0.468544
1641501840$0.36$0.37$0.35$0.3785$0.468159
1641501900$0.36$0.36$0.36$0.362$0.468149
1641501960$0.35$0.36$0.35$0.3518$0.468059
1641502020$0.35$0.35$0.34$0.3536$0.467869
1641502080$0.36$0.36$0.35$0.3612$0.467811
1641502140$0.36$0.36$0.35$0.359$0.467764
1641502200$0.35$0.35$0.34$0.343$0.467748
1641502260$0.36$0.36$0.35$0.3651$0.467503
1641502320$0.37$0.37$0.35$0.3514$0.467437
1641502380$0.36$0.36$0.35$0.356$0.467406
1641502440$0.35$0.37$0.35$0.3639$0.467212
1641502500$0.37$0.37$0.37$0.372$0.467204
1641502560$0.38$0.38$0.37$0.3745$0.467029
1641502620$0.37$0.37$0.33$0.3447$0.466802
1641502680$0.35$0.35$0.34$0.3488$0.466316
1641502740$0.35$0.35$0.35$0.3588$0.465869