NIO7Jan22P29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
  6. >
  7. NIO7Jan22P29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641570780$0.43$0.43$0.39$0.4372$0.194372
1641570840$0.41$0.41$0.38$0.3970$0.195377
1641572340$0.36$0.36$0.36$0.361$0.210322
1641570720$0.37$0.40$0.36$0.4077$0.193225
1641570660$0.35$0.38$0.35$0.3813$0.192168
1641572220$0.35$0.37$0.35$0.37115$0.209667
1641571440$0.36$0.36$0.35$0.3622$0.204915
1641571500$0.34$0.39$0.34$0.3960$0.205468
1641572280$0.35$0.36$0.34$0.3673$0.210313
1641572040$0.32$0.32$0.32$0.32103$0.207879
1641570900$0.38$0.38$0.32$0.32199$0.197324
1641571380$0.33$0.40$0.32$0.4036$0.204692
1641571800$0.31$0.31$0.31$0.311$0.205815
1641570540$0.31$0.35$0.31$0.35101$0.191152
1641571920$0.31$0.33$0.31$0.3115$0.206585
1641570600$0.35$0.35$0.31$0.3175$0.192005
1641572400$0.32$0.32$0.31$0.3258$0.210688
1641572100$0.30$0.30$0.29$0.29111$0.208521
1641571200$0.29$0.29$0.29$0.29301$0.204218
1641572160$0.29$0.33$0.29$0.332$0.208534
1641571740$0.29$0.29$0.29$0.292$0.205808
1641571860$0.28$0.31$0.28$0.30109$0.206474
1641570960$0.31$0.31$0.28$0.2839$0.19758
1641570480$0.27$0.31$0.27$0.31162$0.190006
1641566100$0.33$0.34$0.27$0.29712$0.286323
1641571980$0.27$0.29$0.27$0.29103$0.207136
1641571620$0.35$0.35$0.27$0.2739$0.205703
1641571140$0.26$0.28$0.26$0.27506$0.202476
1641571260$0.29$0.30$0.26$0.2615$0.204306
1641571320$0.26$0.32$0.26$0.328$0.204354
1641570180$0.26$0.28$0.26$0.2654$0.183536
1641571680$0.26$0.27$0.26$0.2725$0.205797
1641570420$0.26$0.29$0.26$0.278$0.188512
1641570360$0.27$0.28$0.26$0.2786$0.188462
1641570300$0.26$0.31$0.26$0.30516$0.187951
1641570240$0.28$0.28$0.26$0.2723$0.18369
1641565800$0.29$0.30$0.26$0.2615$0.269333
1641571080$0.25$0.29$0.25$0.27219$0.200067
1641569940$0.25$0.27$0.25$0.2761$0.181981
1641569880$0.24$0.28$0.24$0.2578$0.181593
1641566040$0.34$0.34$0.24$0.32137$0.26462
1641572460$0.27$0.27$0.24$0.249$0.210714
1641570120$0.25$0.28$0.24$0.28134$0.18314
1641572520$0.24$0.24$0.23$0.23114$0.210853
1641571020$0.28$0.28$0.23$0.25341$0.199096
1641565980$0.23$0.34$0.23$0.32178$0.255992
1641570060$0.23$0.24$0.23$0.2415$0.182175
1641570000$0.26$0.26$0.22$0.2328$0.182106
1641569820$0.22$0.24$0.22$0.2287$0.181102
1641569700$0.21$0.22$0.21$0.2223$0.179815
1641572580$0.21$0.22$0.21$0.2220$0.210853
1641565860$0.23$0.26$0.20$0.23224$0.237531
1641569760$0.23$0.25$0.20$0.20179$0.180711
1641565920$0.23$0.26$0.19$0.26132$0.233288
1641568860$0.20$0.25$0.19$0.23506$0.177704
1641572640$0.22$0.22$0.19$0.19311$0.211007
1641572700$0.20$0.20$0.19$0.1963$0.210957
1641569340$0.20$0.22$0.19$0.2166$0.179069
1641569460$0.19$0.20$0.19$0.2040$0.179428
1641569520$0.20$0.20$0.19$0.2035$0.179489
1641569580$0.19$0.20$0.19$0.2099$0.179595
1641569640$0.20$0.22$0.19$0.2244$0.179737
1641566160$0.28$0.28$0.19$0.20114$0.282757
1641573060$0.18$0.18$0.18$0.1861$0.21047
1641573000$0.18$0.18$0.18$0.182$0.210582
1641572940$0.19$0.19$0.18$0.183$0.210585
1641566220$0.20$0.21$0.18$0.1990$0.277833
1641568920$0.24$0.24$0.18$0.18500$0.17965
1641569400$0.22$0.23$0.17$0.1882$0.179361
1641568980$0.18$0.19$0.17$0.17177$0.179712
1641572880$0.19$0.19$0.17$0.1751$0.21059
1641569280$0.19$0.20$0.17$0.1957$0.178901
1641568800$0.17$0.20$0.17$0.201,626$0.174813
1641569040$0.17$0.19$0.17$0.1854$0.179734
1641572820$0.17$0.18$0.17$0.184$0.210713
1641569100$0.19$0.19$0.16$0.1672$0.179675
1641566340$0.17$0.17$0.16$0.16443$0.233951
1641572760$0.17$0.18$0.16$0.16107$0.210723
1641568740$0.16$0.18$0.15$0.181,501$0.172672
1641582360$0.15$0.16$0.15$0.15341$0.19293
1641583020$0.15$0.15$0.15$0.15100$0.192616
1641568560$0.17$0.18$0.15$0.1578$0.177953
1641566400$0.15$0.20$0.15$0.15423$0.22462
1641577140$0.14$0.14$0.14$0.148$0.200127
1641566280$0.20$0.22$0.14$0.17744$0.247514
1641583140$0.14$0.15$0.14$0.14122$0.192307
1641573420$0.14$0.14$0.14$0.141$0.205457
1641573120$0.17$0.17$0.14$0.14186$0.209824
1641583260$0.14$0.14$0.14$0.1424$0.192243
1641568080$0.15$0.15$0.14$0.15403$0.18189
1641569160$0.15$0.15$0.14$0.15211$0.178986
1641569220$0.15$0.18$0.14$0.18183$0.178847
1641583200$0.14$0.14$0.14$0.141$0.192304
1641576780$0.13$0.13$0.13$0.131$0.200199
1641582900$0.13$0.14$0.13$0.142$0.192825
1641568140$0.15$0.15$0.13$0.1543$0.181534
1641582240$0.13$0.13$0.13$0.1310$0.193804
1641583500$0.13$0.15$0.13$0.1428$0.192047
1641573540$0.13$0.13$0.13$0.134$0.205427
1641568500$0.13$0.16$0.13$0.1628$0.17811
1641583380$0.13$0.13$0.13$0.1310$0.192109
1641582300$0.13$0.14$0.13$0.1452$0.193662
1641577080$0.13$0.13$0.13$0.131$0.200152
1641574380$0.13$0.13$0.12$0.1212$0.204897
1641582840$0.12$0.13$0.12$0.135$0.192831
1641573180$0.13$0.14$0.12$0.12345$0.208235
1641574980$0.12$0.12$0.12$0.12227$0.202406
1641568440$0.12$0.12$0.12$0.121$0.178226
1641566460$0.14$0.14$0.12$0.12350$0.215718
1641581700$0.12$0.12$0.12$0.123$0.194093
1641568680$0.12$0.15$0.12$0.15576$0.174394
1641583320$0.12$0.13$0.12$0.1333$0.192139
1641583560$0.12$0.12$0.12$0.1218$0.191985
1641580140$0.12$0.12$0.12$0.1250$0.19774
1641568320$0.12$0.13$0.12$0.1338$0.178236
1641567900$0.13$0.13$0.12$0.1219$0.186219
1641568260$0.13$0.13$0.12$0.12229$0.178624
1641582480$0.12$0.12$0.12$0.122$0.192923
1641582780$0.12$0.12$0.12$0.121$0.192848
1641566880$0.13$0.14$0.12$0.1298$0.199309
1641568200$0.14$0.15$0.12$0.1354$0.181107
1641577020$0.12$0.12$0.12$0.1210$0.200156
1641575040$0.12$0.12$0.11$0.114$0.202387
1641579960$0.11$0.11$0.11$0.116$0.197948
1641576120$0.11$0.11$0.11$0.116$0.20089
1641576480$0.11$0.11$0.11$0.112$0.200497
1641576240$0.11$0.11$0.11$0.1121$0.200788
1641581640$0.11$0.11$0.11$0.11113$0.194104
1641576300$0.11$0.11$0.11$0.115$0.200764
1641576360$0.11$0.12$0.11$0.123$0.20075
1641581820$0.11$0.11$0.11$0.111$0.194089
1641581940$0.11$0.12$0.11$0.1221$0.194
1641582060$0.11$0.11$0.11$0.111$0.193885
1641582120$0.11$0.12$0.11$0.1212$0.193836
1641574680$0.11$0.11$0.11$0.1156$0.204067
1641577260$0.11$0.11$0.11$0.118$0.200057
1641576720$0.11$0.11$0.11$0.115$0.200203
1641576420$0.12$0.12$0.11$0.1155$0.200507
1641568020$0.11$0.13$0.11$0.1363$0.18532
1641573240$0.12$0.12$0.11$0.12496$0.205522
1641583620$0.12$0.12$0.11$0.1119$0.191918
1641568620$0.14$0.14$0.11$0.1147$0.177427
1641573300$0.11$0.12$0.11$0.116$0.20549
1641574500$0.12$0.12$0.11$0.1178$0.204435
1641567960$0.12$0.12$0.11$0.127$0.186122
1641566940$0.12$0.12$0.11$0.1137$0.198559
1641573360$0.11$0.12$0.11$0.126$0.205461
1641574140$0.11$0.11$0.11$0.1110$0.204953
1641566520$0.13$0.13$0.11$0.1159$0.214062
1641573480$0.12$0.14$0.11$0.143$0.205444
1641573600$0.12$0.12$0.11$0.115$0.2054
1641573900$0.12$0.12$0.11$0.112$0.205012
1641573840$0.11$0.11$0.11$0.111$0.205022
1641567840$0.11$0.12$0.11$0.1253$0.186458
1641566820$0.11$0.14$0.11$0.14140$0.200949
1641574620$0.10$0.10$0.10$0.1012$0.20436
1641567240$0.10$0.11$0.10$0.119$0.196721
1641582600$0.10$0.10$0.10$0.101$0.192897
1641582660$0.10$0.10$0.10$0.1010$0.192852
1641577380$0.10$0.10$0.10$0.1010$0.199936
1641582540$0.13$0.13$0.10$0.105$0.192902
1641567780$0.10$0.10$0.10$0.1013$0.187222
1641582000$0.10$0.11$0.10$0.1024$0.193889
1641581520$0.10$0.10$0.10$0.1010$0.194586
1641581460$0.10$0.10$0.10$0.1060$0.194634
1641580740$0.10$0.10$0.10$0.1010$0.196345
1641579720$0.10$0.10$0.10$0.101$0.198004
1641579900$0.10$0.11$0.10$0.116$0.197976
1641580020$0.10$0.10$0.10$0.101$0.197943
1641574560$0.10$0.10$0.10$0.101$0.204429
1641577320$0.10$0.11$0.10$0.1113$0.199989
1641577200$0.11$0.11$0.10$0.106$0.200095
1641576060$0.10$0.10$0.10$0.1010$0.20092
1641574800$0.10$0.10$0.10$0.10102$0.203482
1641574440$0.10$0.11$0.10$0.119$0.204846
1641575340$0.10$0.10$0.10$0.101$0.201501
1641573960$0.10$0.10$0.10$0.101$0.205006
1641573780$0.11$0.11$0.10$0.1157$0.205027
1641573720$0.11$0.11$0.10$0.107$0.205361
1641580260$0.10$0.10$0.10$0.101$0.197735
1641566580$0.12$0.12$0.10$0.11197$0.208965
1641566640$0.10$0.11$0.10$0.108$0.208748
1641567060$0.10$0.10$0.09$0.0921$0.197931
1641576660$0.09$0.09$0.09$0.0927$0.200227
1641566700$0.10$0.11$0.09$0.0945$0.20745
1641574860$0.10$0.10$0.09$0.098$0.203436
1641577500$0.09$0.09$0.09$0.091$0.19993
1641575160$0.11$0.11$0.09$0.0911$0.202331
1641575220$0.09$0.09$0.09$0.0926$0.202172
1641579540$0.09$0.09$0.09$0.093$0.19801
1641575400$0.09$0.09$0.09$0.092$0.201489
1641576600$0.09$0.09$0.09$0.095$0.200385
1641583980$0.09$0.09$0.09$0.091$0.191819
1641567660$0.09$0.10$0.09$0.1014$0.187939
1641578760$0.09$0.09$0.09$0.092$0.198378
1641566760$0.09$0.11$0.09$0.11150$0.203422
1641578640$0.09$0.09$0.09$0.0925$0.198395
1641578580$0.09$0.09$0.09$0.091$0.198537
1641578520$0.09$0.09$0.09$0.091$0.198543
1641583680$0.12$0.12$0.09$0.0922$0.191829
1641576540$0.09$0.09$0.09$0.0914$0.200415
1641583800$0.09$0.09$0.09$0.091$0.191824
1641580320$0.09$0.09$0.09$0.09219$0.19652
1641584040$0.09$0.09$0.08$0.0812$0.191755
1641580680$0.08$0.09$0.08$0.0911$0.196395
1641575460$0.08$0.08$0.08$0.081$0.201482
1641579480$0.08$0.08$0.08$0.081$0.198026
1641578220$0.08$0.08$0.08$0.0810$0.19904
1641567000$0.08$0.12$0.08$0.085$0.198437
1641567120$0.08$0.09$0.08$0.0913$0.197584
1641567180$0.09$0.10$0.08$0.0927$0.196918
1641567300$0.10$0.10$0.08$0.0820$0.196258
1641567720$0.08$0.08$0.08$0.0821$0.187461
1641575280$0.08$0.08$0.08$0.08101$0.201506
1641577560$0.09$0.09$0.08$0.0854$0.199613
1641577620$0.08$0.09$0.08$0.093$0.199595
1641577740$0.08$0.08$0.08$0.085$0.199564
1641577860$0.08$0.08$0.08$0.0844$0.199286
1641578040$0.08$0.08$0.08$0.087$0.199228
1641578100$0.08$0.09$0.08$0.0920$0.199103
1641576000$0.08$0.09$0.08$0.0927$0.200974
1641578280$0.08$0.08$0.08$0.0810$0.198977
1641578400$0.08$0.09$0.08$0.0973$0.198549
1641578700$0.08$0.08$0.08$0.081$0.198389
1641579120$0.08$0.08$0.08$0.085$0.198263
1641579180$0.08$0.08$0.08$0.087$0.19822
1641579240$0.08$0.08$0.08$0.081$0.198214
1641584340$0.07$0.07$0.07$0.0711$0.19155
1641584160$0.07$0.08$0.07$0.0719$0.191627
1641584100$0.08$0.08$0.07$0.073$0.191738
1641579360$0.07$0.07$0.07$0.077$0.198033
1641581040$0.07$0.07$0.07$0.071$0.196195
1641581100$0.07$0.07$0.07$0.074$0.196169
1641567360$0.07$0.08$0.07$0.0841$0.195135
1641567420$0.08$0.08$0.07$0.0840$0.194101
1641567480$0.08$0.08$0.07$0.07165$0.189995
1641567540$0.07$0.08$0.07$0.0813$0.189662
1641567600$0.08$0.08$0.07$0.0858$0.188222
1641577920$0.07$0.07$0.07$0.072$0.199272
1641578820$0.08$0.08$0.07$0.088$0.198328
1641578880$0.07$0.07$0.07$0.075$0.198294
1641575700$0.07$0.07$0.07$0.075$0.201212
1641575640$0.08$0.08$0.07$0.0734$0.201247
1641579300$0.07$0.07$0.07$0.0720$0.198079
1641580380$0.07$0.07$0.07$0.0710$0.196455
1641575760$0.06$0.06$0.06$0.0610$0.201136
1641580920$0.07$0.07$0.06$0.0622$0.196201
1641581280$0.06$0.06$0.06$0.06180$0.194922
1641584220$0.06$0.06$0.06$0.062$0.191615
1641584400$0.06$0.06$0.06$0.062$0.191538
1641584460$0.06$0.06$0.06$0.061$0.191531
1641584760$0.05$0.05$0.05$0.0512$0.191074
1641585000$0.05$0.05$0.05$0.0560$0.190349
1641584820$0.05$0.05$0.05$0.052$0.19106
1641584640$0.05$0.05$0.05$0.051$0.191389
1641584700$0.05$0.06$0.05$0.0535$0.191155
1641584520$0.05$0.05$0.05$0.0510$0.191463
1641584580$0.05$0.06$0.05$0.0610$0.191396
1641584880$0.05$0.05$0.04$0.0444$0.190752
1641587280$0.04$0.04$0.04$0.047$0.182695
1641587220$0.04$0.04$0.04$0.042$0.182741
1641585600$0.04$0.04$0.04$0.044$0.188491
1641586320$0.03$0.03$0.03$0.0320$0.183317
1641588540$0.03$0.03$0.03$0.032$0.181853
1641588060$0.03$0.03$0.03$0.031$0.182094
1641586440$0.03$0.03$0.03$0.036$0.182981
1641586380$0.03$0.03$0.03$0.0342$0.183023
1641587100$0.03$0.04$0.03$0.0430$0.182754
1641585420$0.03$0.03$0.03$0.0325$0.189664
1641585240$0.03$0.03$0.03$0.0310$0.189869
1641585660$0.03$0.04$0.03$0.03121$0.187596
1641585480$0.03$0.03$0.03$0.03152$0.188519
1641585120$0.03$0.03$0.03$0.031$0.190341
1641585180$0.03$0.04$0.03$0.0455$0.189945
1641585360$0.04$0.04$0.03$0.032$0.189854
1641588240$0.02$0.02$0.02$0.026$0.181866
1641588600$0.02$0.02$0.02$0.021$0.181845
1641588660$0.02$0.02$0.02$0.026$0.181801
1641588780$0.02$0.02$0.02$0.0210$0.181728
1641585780$0.02$0.03$0.02$0.037$0.183621
1641588840$0.02$0.02$0.02$0.0219$0.181589
1641588900$0.02$0.02$0.02$0.0220$0.181444
1641588960$0.02$0.02$0.02$0.0246$0.181109
1641589020$0.02$0.02$0.02$0.0272$0.180588
1641589080$0.02$0.03$0.02$0.0251$0.180223
1641588180$0.02$0.02$0.02$0.021$0.18191
1641587820$0.02$0.02$0.02$0.0210$0.182108
1641588120$0.02$0.02$0.02$0.0224$0.181918
1641587880$0.02$0.02$0.02$0.021$0.182101
1641585840$0.03$0.03$0.02$0.0222$0.183457
1641587700$0.02$0.02$0.02$0.0240$0.182181
1641587580$0.02$0.02$0.02$0.021$0.182476
1641587400$0.03$0.03$0.02$0.0225$0.182521
1641587040$0.02$0.02$0.02$0.021$0.182951
1641586920$0.02$0.02$0.02$0.021$0.182959
1641586800$0.02$0.02$0.02$0.021$0.182966
1641586740$0.02$0.02$0.02$0.021$0.182974
1641585720$0.04$0.05$0.02$0.02537$0.18367
1641589140$0.02$0.03$0.02$0.0248$0.179882
1641587460$0.02$0.02$0.01$0.015$0.182483