NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 9, 2020.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1607524200 | $0.35 | $0.35 | $0.34 | $0.34 | 60 | $0.349 |
| 1607524320 | $0.34 | $0.34 | $0.34 | $0.34 | 143 | $0.34266 |
| 1607524380 | $0.34 | $0.34 | $0.34 | $0.34 | 21 | $0.34241 |
| 1607524500 | $0.34 | $0.34 | $0.33 | $0.33 | 3 | $0.34229 |
| 1607524560 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.34228 |
| 1607524620 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.342241 |
| 1607524680 | $0.34 | $0.34 | $0.34 | $0.34 | 16 | $0.342096 |
| 1607524860 | $0.34 | $0.34 | $0.34 | $0.34 | 8 | $0.342031 |
| 1607524920 | $0.34 | $0.34 | $0.34 | $0.34 | 25 | $0.34185 |
| 1607524980 | $0.34 | $0.34 | $0.34 | $0.34 | 7 | $0.341805 |
| 1607525040 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.341744 |
| 1607525100 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.341739 |
| 1607525280 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.341733 |
| 1607525340 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.341727 |
| 1607525520 | $0.34 | $0.34 | $0.34 | $0.34 | 20 | $0.341619 |
| 1607525580 | $0.33 | $0.34 | $0.33 | $0.34 | 55 | $0.341329 |
| 1607525640 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.341312 |
| 1607525700 | $0.34 | $0.34 | $0.34 | $0.34 | 35 | $0.341201 |
| 1607525820 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.341199 |
| 1607526120 | $0.34 | $0.34 | $0.34 | $0.34 | 60 | $0.341048 |
| 1607526180 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.341037 |
| 1607526360 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.34103 |
| 1607526540 | $0.34 | $0.34 | $0.34 | $0.34 | 50 | $0.340934 |
| 1607526600 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.340932 |
| 1607526780 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.340924 |
| 1607526840 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.340907 |
| 1607527020 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.340902 |
| 1607527080 | $0.34 | $0.34 | $0.34 | $0.34 | 20 | $0.340871 |
| 1607527320 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.340869 |
| 1607527560 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.340863 |
| 1607527620 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.340857 |
| 1607527800 | $0.33 | $0.34 | $0.33 | $0.34 | 2,015 | $0.332494 |
| 1607528100 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.332502 |
| 1607528280 | $0.34 | $0.34 | $0.34 | $0.34 | 6 | $0.33252 |
| 1607528340 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.332528 |
| 1607528640 | $0.34 | $0.34 | $0.34 | $0.34 | 50 | $0.332669 |
| 1607528820 | $0.34 | $0.34 | $0.34 | $0.34 | 90 | $0.332909 |
| 1607529000 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.332934 |
| 1607529180 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332937 |
| 1607529300 | $0.34 | $0.34 | $0.34 | $0.34 | 6 | $0.332952 |
| 1607529360 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332955 |
| 1607529480 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.332967 |
| 1607529540 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.33297 |
| 1607529600 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.332995 |
| 1607529720 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.332992 |
| 1607529840 | $0.34 | $0.34 | $0.34 | $0.34 | 51 | $0.333118 |
| 1607530080 | $0.34 | $0.34 | $0.34 | $0.34 | 20 | $0.333166 |
| 1607530140 | $0.33 | $0.34 | $0.33 | $0.33 | 5 | $0.333171 |
| 1607530260 | $0.34 | $0.34 | $0.34 | $0.34 | 40 | $0.333265 |
| 1607530500 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.333277 |
| 1607530560 | $0.34 | $0.34 | $0.33 | $0.33 | 1,268 | $0.332284 |
| 1607530740 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.332283 |
| 1607530800 | $0.33 | $0.33 | $0.33 | $0.33 | 15 | $0.332275 |
| 1607531100 | $0.32 | $0.33 | $0.32 | $0.33 | 2 | $0.332271 |
| 1607531160 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.33227 |
| 1607531280 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.332267 |
| 1607531520 | $0.33 | $0.33 | $0.33 | $0.33 | 53 | $0.332239 |
| 1607531640 | $0.33 | $0.33 | $0.33 | $0.33 | 6 | $0.332236 |
| 1607532000 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.332231 |
| 1607532060 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.332229 |
| 1607532180 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.332224 |
| 1607532300 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.332219 |
| 1607532480 | $0.33 | $0.33 | $0.33 | $0.33 | 6 | $0.332216 |
| 1607532600 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.33221 |
| 1607532660 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.332209 |
| 1607533020 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.332209 |
| 1607533080 | $0.33 | $0.33 | $0.33 | $0.33 | 9 | $0.332204 |
| 1607533500 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.332203 |
| 1607533800 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.332221 |
| 1607533980 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332223 |
| 1607534100 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332225 |
| 1607534400 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332226 |
| 1607534580 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.332224 |
| 1607534700 | $0.34 | $0.34 | $0.34 | $0.34 | 4 | $0.332231 |
| 1607535060 | $0.34 | $0.34 | $0.34 | $0.34 | 20 | $0.332266 |
| 1607535180 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.332272 |
| 1607535300 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332273 |
| 1607535480 | $0.33 | $0.33 | $0.33 | $0.33 | 5 | $0.332271 |
| 1607535660 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332273 |
| 1607536200 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332274 |
| 1607536500 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.33228 |
| 1607536620 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.332283 |
| 1607536800 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332285 |
| 1607536980 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.33229 |
| 1607537220 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332292 |
| 1607537520 | $0.34 | $0.34 | $0.34 | $0.34 | 8 | $0.332306 |
| 1607537640 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332308 |
| 1607538240 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.332317 |
| 1607538360 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.332318 |
| 1607538480 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.332322 |
| 1607539260 | $0.34 | $0.34 | $0.34 | $0.34 | 14 | $0.332346 |
| 1607539560 | $0.34 | $0.34 | $0.33 | $0.33 | 7 | $0.332347 |
| 1607539680 | $0.33 | $0.33 | $0.33 | $0.33 | 46 | $0.332323 |
| 1607540160 | $0.33 | $0.33 | $0.33 | $0.33 | 50 | $0.332297 |
| 1607540340 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.332306 |
| 1607540460 | $0.33 | $0.34 | $0.33 | $0.34 | 13 | $0.33231 |
| 1607540700 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.33231 |
| 1607540940 | $0.34 | $0.34 | $0.34 | $0.34 | 8 | $0.332323 |
| 1607541720 | $0.34 | $0.34 | $0.34 | $0.34 | 6 | $0.332333 |
| 1607541780 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.332333 |
| 1607542500 | $0.34 | $0.34 | $0.34 | $0.34 | 5 | $0.332341 |
| 1607543640 | $0.34 | $0.34 | $0.34 | $0.34 | 10 | $0.332358 |
| 1607544240 | $0.34 | $0.34 | $0.34 | $0.34 | 74 | $0.33248 |
| 1607545380 | $0.34 | $0.34 | $0.34 | $0.34 | 226 | $0.33283 |
| 1607545500 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.332837 |
| 1607545860 | $0.34 | $0.34 | $0.34 | $0.34 | 25 | $0.332874 |
| 1607545920 | $0.34 | $0.34 | $0.33 | $0.33 | 51 | $0.332945 |
| 1607546220 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.332945 |
| 1607546460 | $0.34 | $0.34 | $0.34 | $0.34 | 3 | $0.332949 |
| 1607546700 | $0.34 | $0.34 | $0.34 | $0.34 | 47 | $0.333015 |
| 1607546760 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.333018 |
| 1607547000 | $0.35 | $0.35 | $0.35 | $0.35 | 20 | $0.333086 |
| 1607547360 | $0.35 | $0.35 | $0.35 | $0.35 | 50 | $0.333253 |
| 1607547480 | $0.35 | $0.35 | $0.35 | $0.35 | 20 | $0.333319 |
| 1607547540 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.33332 |