NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 14, 2020.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1607956200 | $0.32 | $0.32 | $0.32 | $0.32 | 3 | $0.32 |
| 1607956260 | $0.32 | $0.32 | $0.32 | $0.32 | 22 | $0.32 |
| 1607956320 | $0.32 | $0.32 | $0.32 | $0.32 | 301 | $0.32 |
| 1607956380 | $0.31 | $0.31 | $0.31 | $0.31 | 14 | $0.319588 |
| 1607956560 | $0.31 | $0.31 | $0.31 | $0.31 | 303 | $0.315069 |
| 1607956620 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.315062 |
| 1607956800 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.314969 |
| 1607956980 | $0.30 | $0.30 | $0.30 | $0.30 | 37 | $0.31416 |
| 1607957100 | $0.30 | $0.30 | $0.30 | $0.30 | 60 | $0.31302 |
| 1607957160 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.312201 |
| 1607957220 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.311925 |
| 1607957280 | $0.29 | $0.30 | $0.29 | $0.30 | 4 | $0.311854 |
| 1607957400 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.311827 |
| 1607957700 | $0.29 | $0.29 | $0.29 | $0.29 | 199 | $0.307522 |
| 1607957760 | $0.29 | $0.29 | $0.29 | $0.29 | 14 | $0.307282 |
| 1607957820 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.307231 |
| 1607957880 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.307215 |
| 1607958000 | $0.28 | $0.29 | $0.28 | $0.29 | 23 | $0.306647 |
| 1607958180 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.306631 |
| 1607958240 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.306615 |
| 1607958420 | $0.29 | $0.29 | $0.29 | $0.29 | 28 | $0.306185 |
| 1607958480 | $0.29 | $0.29 | $0.29 | $0.29 | 29 | $0.305761 |
| 1607958540 | $0.29 | $0.29 | $0.29 | $0.29 | 242 | $0.302938 |
| 1607958600 | $0.29 | $0.29 | $0.29 | $0.29 | 25 | $0.302703 |
| 1607958660 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.302521 |
| 1607958720 | $0.29 | $0.29 | $0.29 | $0.29 | 6 | $0.302467 |
| 1607958780 | $0.29 | $0.29 | $0.29 | $0.29 | 21 | $0.302283 |
| 1607958840 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.302198 |
| 1607959140 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.302181 |
| 1607959200 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.302164 |
| 1607959320 | $0.29 | $0.29 | $0.29 | $0.29 | 27 | $0.301939 |
| 1607959500 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.301931 |
| 1607959560 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.301923 |
| 1607959620 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.301899 |
| 1607959680 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.301891 |
| 1607959800 | $0.29 | $0.29 | $0.29 | $0.29 | 1,115 | $0.296762 |
| 1607959860 | $0.29 | $0.29 | $0.29 | $0.29 | 65 | $0.296596 |
| 1607959920 | $0.29 | $0.29 | $0.29 | $0.29 | 56 | $0.296459 |
| 1607959980 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.296447 |
| 1607960040 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.296424 |
| 1607960100 | $0.29 | $0.29 | $0.29 | $0.29 | 14 | $0.296391 |
| 1607960160 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.296384 |
| 1607960220 | $0.29 | $0.29 | $0.29 | $0.29 | 25 | $0.296326 |
| 1607960280 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.296319 |
| 1607960340 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.296315 |
| 1607960400 | $0.29 | $0.29 | $0.29 | $0.29 | 108 | $0.296077 |
| 1607960460 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.296075 |
| 1607960520 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.296033 |
| 1607960580 | $0.29 | $0.29 | $0.29 | $0.29 | 100 | $0.295832 |
| 1607960640 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.295828 |
| 1607960760 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295818 |
| 1607960820 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.295799 |
| 1607960940 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.295793 |
| 1607961180 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.295789 |
| 1607961540 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.29577 |
| 1607961600 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.295733 |
| 1607961840 | $0.29 | $0.29 | $0.29 | $0.29 | 111 | $0.295531 |
| 1607962020 | $0.29 | $0.29 | $0.29 | $0.29 | 34 | $0.295472 |
| 1607962080 | $0.29 | $0.29 | $0.29 | $0.29 | 7 | $0.29546 |
| 1607962200 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.295436 |
| 1607962260 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.295412 |
| 1607962860 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295404 |
| 1607963100 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295395 |
| 1607963160 | $0.29 | $0.29 | $0.29 | $0.29 | 111 | $0.295216 |
| 1607963220 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.295211 |
| 1607963520 | $0.29 | $0.29 | $0.29 | $0.29 | 21 | $0.295178 |
| 1607963580 | $0.30 | $0.30 | $0.30 | $0.30 | 17 | $0.295203 |
| 1607963640 | $0.29 | $0.29 | $0.29 | $0.29 | 14 | $0.295181 |
| 1607964480 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.295184 |
| 1607964840 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.295178 |
| 1607965260 | $0.29 | $0.29 | $0.29 | $0.29 | 21 | $0.295146 |
| 1607965320 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295147 |
| 1607965380 | $0.30 | $0.30 | $0.30 | $0.30 | 17 | $0.295171 |
| 1607965620 | $0.30 | $0.30 | $0.30 | $0.30 | 25 | $0.295206 |
| 1607966040 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295208 |
| 1607966220 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295209 |
| 1607966580 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.295213 |
| 1607967300 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295227 |
| 1607967420 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295228 |
| 1607968080 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295221 |
| 1607968980 | $0.30 | $0.30 | $0.30 | $0.30 | 35 | $0.295269 |
| 1607969100 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.295275 |
| 1607969160 | $0.30 | $0.30 | $0.29 | $0.29 | 31 | $0.295232 |
| 1607969700 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.295235 |
| 1607970120 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.295229 |
| 1607970180 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.295227 |
| 1607970300 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.295231 |
| 1607970540 | $0.30 | $0.30 | $0.30 | $0.30 | 12 | $0.295247 |
| 1607970600 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295249 |
| 1607971440 | $0.29 | $0.29 | $0.28 | $0.28 | 40 | $0.295185 |
| 1607971560 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295198 |
| 1607971680 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295212 |
| 1607972340 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295225 |
| 1607972580 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.295227 |
| 1607972760 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.29523 |
| 1607972820 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.295243 |
| 1607972940 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295244 |
| 1607973120 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295237 |
| 1607973480 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.295263 |
| 1607973600 | $0.30 | $0.30 | $0.30 | $0.30 | 38 | $0.295311 |
| 1607973900 | $0.30 | $0.30 | $0.30 | $0.30 | 153 | $0.295497 |
| 1607974080 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.295489 |
| 1607974320 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295491 |
| 1607974740 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.295492 |
| 1607974800 | $0.29 | $0.29 | $0.29 | $0.29 | 50 | $0.295422 |
| 1607974980 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.295418 |
| 1607975400 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.295391 |
| 1607975460 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.295363 |
| 1607975520 | $0.29 | $0.29 | $0.29 | $0.29 | 30 | $0.295323 |
| 1607975640 | $0.29 | $0.29 | $0.29 | $0.29 | 108 | $0.295183 |
| 1607976000 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.295158 |
| 1607976360 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.295157 |
| 1607976540 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.295132 |
| 1607976720 | $0.29 | $0.29 | $0.29 | $0.29 | 179 | $0.29492 |
| 1607977380 | $0.29 | $0.29 | $0.29 | $0.29 | 6 | $0.294913 |
| 1607977980 | $0.29 | $0.30 | $0.29 | $0.29 | 75 | $0.294863 |
| 1607978040 | $0.29 | $0.29 | $0.29 | $0.29 | 104 | $0.294751 |
| 1607978100 | $0.29 | $0.29 | $0.29 | $0.29 | 151 | $0.294598 |
| 1607978160 | $0.29 | $0.29 | $0.29 | $0.29 | 52 | $0.294547 |
| 1607978640 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.294537 |
| 1607978820 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.294534 |
| 1607979120 | $0.29 | $0.29 | $0.29 | $0.29 | 50 | $0.294487 |
| 1607979180 | $0.29 | $0.29 | $0.29 | $0.29 | 7 | $0.29448 |
| 1607979420 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.294471 |