NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 11, 2020.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1607697000 | $0.32 | $0.34 | $0.32 | $0.33 | 265 | $0.332377 |
| 1607697180 | $0.35 | $0.35 | $0.35 | $0.35 | 35 | $0.334433 |
| 1607697360 | $0.33 | $0.33 | $0.32 | $0.32 | 55 | $0.333605 |
| 1607697540 | $0.32 | $0.32 | $0.32 | $0.32 | 2 | $0.333529 |
| 1607697900 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.33316 |
| 1607697960 | $0.31 | $0.32 | $0.31 | $0.31 | 95 | $0.328463 |
| 1607698080 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.328423 |
| 1607698200 | $0.31 | $0.31 | $0.31 | $0.31 | 13 | $0.32792 |
| 1607698260 | $0.31 | $0.31 | $0.31 | $0.31 | 100 | $0.324809 |
| 1607698380 | $0.31 | $0.31 | $0.31 | $0.31 | 80 | $0.323003 |
| 1607698440 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.322968 |
| 1607698500 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.322948 |
| 1607698560 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.32285 |
| 1607698680 | $0.31 | $0.31 | $0.31 | $0.31 | 6 | $0.322735 |
| 1607698740 | $0.31 | $0.31 | $0.31 | $0.31 | 33 | $0.322136 |
| 1607698920 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.322102 |
| 1607698980 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.322016 |
| 1607699040 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.321985 |
| 1607699220 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.321924 |
| 1607699280 | $0.31 | $0.31 | $0.31 | $0.31 | 20 | $0.321598 |
| 1607699400 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.321442 |
| 1607699460 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.321289 |
| 1607699520 | $0.31 | $0.31 | $0.31 | $0.31 | 20 | $0.320997 |
| 1607699580 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.320968 |
| 1607699700 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.320829 |
| 1607699760 | $0.31 | $0.31 | $0.31 | $0.31 | 50 | $0.320179 |
| 1607699880 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.320059 |
| 1607700180 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.320035 |
| 1607700360 | $0.31 | $0.31 | $0.31 | $0.31 | 20 | $0.319803 |
| 1607700780 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.319691 |
| 1607701020 | $0.31 | $0.31 | $0.31 | $0.31 | 31 | $0.31936 |
| 1607701320 | $0.30 | $0.30 | $0.30 | $0.30 | 194 | $0.315949 |
| 1607701380 | $0.29 | $0.29 | $0.29 | $0.29 | 71 | $0.314377 |
| 1607701440 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.314273 |
| 1607701500 | $0.29 | $0.29 | $0.29 | $0.29 | 18 | $0.313907 |
| 1607701560 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.313887 |
| 1607701620 | $0.29 | $0.30 | $0.29 | $0.30 | 104 | $0.312746 |
| 1607701680 | $0.30 | $0.30 | $0.30 | $0.30 | 200 | $0.311046 |
| 1607701800 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.31069 |
| 1607701920 | $0.30 | $0.30 | $0.30 | $0.30 | 11 | $0.310614 |
| 1607701980 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.310547 |
| 1607702100 | $0.29 | $0.29 | $0.29 | $0.29 | 1,020 | $0.302458 |
| 1607702220 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.302453 |
| 1607702280 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.302429 |
| 1607702700 | $0.28 | $0.28 | $0.28 | $0.28 | 38 | $0.302106 |
| 1607702880 | $0.29 | $0.29 | $0.29 | $0.29 | 50 | $0.30188 |
| 1607702940 | $0.29 | $0.29 | $0.29 | $0.29 | 28 | $0.301758 |
| 1607703000 | $0.29 | $0.29 | $0.29 | $0.29 | 8 | $0.301723 |
| 1607703600 | $0.29 | $0.29 | $0.29 | $0.29 | 102 | $0.3013 |
| 1607703660 | $0.29 | $0.29 | $0.29 | $0.29 | 71 | $0.301022 |
| 1607703840 | $0.29 | $0.29 | $0.29 | $0.29 | 60 | $0.300798 |
| 1607704140 | $0.29 | $0.29 | $0.29 | $0.29 | 216 | $0.300063 |
| 1607704320 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.300059 |
| 1607704560 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.300047 |
| 1607704680 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.30004 |
| 1607704860 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.300031 |
| 1607705040 | $0.29 | $0.29 | $0.29 | $0.29 | 32 | $0.299931 |
| 1607705100 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.299928 |
| 1607705160 | $0.29 | $0.29 | $0.29 | $0.29 | 85 | $0.299672 |
| 1607705280 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.299669 |
| 1607705520 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.29966 |
| 1607705580 | $0.29 | $0.29 | $0.29 | $0.29 | 31 | $0.29957 |
| 1607705760 | $0.29 | $0.29 | $0.28 | $0.28 | 54 | $0.299406 |
| 1607705880 | $0.29 | $0.29 | $0.29 | $0.29 | 61 | $0.299239 |
| 1607705940 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.299236 |
| 1607706000 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.299231 |
| 1607706240 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.299218 |
| 1607706420 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.299164 |
| 1607706480 | $0.29 | $0.29 | $0.29 | $0.29 | 1,004 | $0.297109 |
| 1607706540 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 | $0.295811 |
| 1607706600 | $0.29 | $0.29 | $0.29 | $0.29 | 1,021 | $0.294898 |
| 1607706660 | $0.29 | $0.29 | $0.29 | $0.29 | 501 | $0.294547 |
| 1607706720 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.294545 |
| 1607706960 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.294549 |
| 1607707020 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.294551 |
| 1607707080 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.294553 |
| 1607707260 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.294555 |
| 1607707320 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.294558 |
| 1607707380 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.294566 |
| 1607707440 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.294604 |
| 1607707500 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.294601 |
| 1607707560 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.294601 |
| 1607707680 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.294594 |
| 1607707740 | $0.29 | $0.29 | $0.29 | $0.29 | 100 | $0.29453 |
| 1607707800 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.294533 |
| 1607707920 | $0.29 | $0.29 | $0.29 | $0.29 | 100 | $0.294471 |
| 1607708100 | $0.30 | $0.30 | $0.30 | $0.30 | 21 | $0.294487 |
| 1607708280 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.294491 |
| 1607708700 | $0.29 | $0.29 | $0.29 | $0.29 | 59 | $0.294455 |
| 1607708940 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.294457 |
| 1607709180 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.294459 |
| 1607709780 | $0.30 | $0.30 | $0.30 | $0.30 | 101 | $0.294534 |
| 1607709900 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.294538 |
| 1607709960 | $0.30 | $0.30 | $0.29 | $0.29 | 74 | $0.294559 |
| 1607710200 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.29456 |
| 1607710320 | $0.30 | $0.30 | $0.30 | $0.30 | 63 | $0.294605 |
| 1607710380 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.294608 |
| 1607710440 | $0.30 | $0.30 | $0.30 | $0.30 | 7 | $0.294613 |
| 1607710620 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.294616 |
| 1607710680 | $0.30 | $0.30 | $0.30 | $0.30 | 23 | $0.294632 |
| 1607711100 | $0.30 | $0.30 | $0.30 | $0.30 | 15 | $0.294643 |
| 1607711220 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.29465 |
| 1607711460 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.294653 |
| 1607711580 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.294656 |
| 1607711880 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.294691 |
| 1607712060 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.294691 |
| 1607712180 | $0.31 | $0.31 | $0.31 | $0.31 | 9 | $0.294709 |
| 1607712300 | $0.31 | $0.31 | $0.31 | $0.31 | 50 | $0.294807 |
| 1607712420 | $0.30 | $0.30 | $0.30 | $0.30 | 25 | $0.294823 |
| 1607712600 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.294821 |
| 1607712780 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.294822 |
| 1607712840 | $0.30 | $0.30 | $0.30 | $0.30 | 39 | $0.294848 |
| 1607713440 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.294849 |
| 1607713860 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.294849 |
| 1607713920 | $0.30 | $0.30 | $0.30 | $0.30 | 22 | $0.294864 |
| 1607714100 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.294865 |
| 1607714220 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.294872 |
| 1607714520 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.294875 |
| 1607714580 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.294875 |
| 1607715000 | $0.30 | $0.30 | $0.30 | $0.30 | 16 | $0.294886 |
| 1607715120 | $0.30 | $0.30 | $0.30 | $0.30 | 7 | $0.29489 |
| 1607715180 | $0.30 | $0.30 | $0.30 | $0.30 | 7 | $0.294895 |
| 1607715480 | $0.31 | $0.31 | $0.31 | $0.31 | 23 | $0.294938 |
| 1607715540 | $0.31 | $0.31 | $0.31 | $0.31 | 17 | $0.29497 |
| 1607715600 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.294974 |
| 1607715720 | $0.31 | $0.31 | $0.31 | $0.31 | 6 | $0.294985 |
| 1607715840 | $0.31 | $0.31 | $0.31 | $0.31 | 23 | $0.295028 |
| 1607715960 | $0.31 | $0.31 | $0.31 | $0.31 | 4 | $0.295036 |
| 1607716020 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.295039 |
| 1607716680 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.29504 |
| 1607716860 | $0.31 | $0.31 | $0.31 | $0.31 | 50 | $0.295133 |
| 1607717040 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295139 |
| 1607717220 | $0.30 | $0.30 | $0.30 | $0.30 | 9 | $0.295144 |
| 1607717580 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.29515 |
| 1607717940 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.295159 |
| 1607718060 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.295161 |
| 1607718480 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.295164 |
| 1607718540 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295165 |
| 1607718720 | $0.30 | $0.30 | $0.30 | $0.30 | 53 | $0.295196 |
| 1607718960 | $0.30 | $0.31 | $0.30 | $0.31 | 11 | $0.295215 |
| 1607719140 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295216 |
| 1607719200 | $0.30 | $0.31 | $0.30 | $0.30 | 12 | $0.295235 |
| 1607719380 | $0.30 | $0.30 | $0.30 | $0.30 | 100 | $0.295292 |
| 1607719560 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.295293 |
| 1607720100 | $0.30 | $0.31 | $0.30 | $0.31 | 12 | $0.295312 |
| 1607720160 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.295323 |
| 1607720280 | $0.30 | $0.30 | $0.30 | $0.30 | 24 | $0.295337 |