NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 28, 2020.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609165800 | $0.28 | $0.50 | $0.28 | $0.28 | 439 | $0.295876 |
| 1609165860 | $0.28 | $0.28 | $0.27 | $0.27 | 105 | $0.29272 |
| 1609165920 | $0.28 | $0.28 | $0.28 | $0.28 | 54 | $0.291571 |
| 1609165980 | $0.28 | $0.28 | $0.27 | $0.27 | 83 | $0.290117 |
| 1609166040 | $0.27 | $0.28 | $0.27 | $0.28 | 203 | $0.28776 |
| 1609166160 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.287742 |
| 1609166280 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.287733 |
| 1609166400 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.287563 |
| 1609166460 | $0.28 | $0.28 | $0.28 | $0.28 | 13 | $0.287456 |
| 1609166520 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.287424 |
| 1609166580 | $0.28 | $0.28 | $0.28 | $0.28 | 146 | $0.286411 |
| 1609166640 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.286405 |
| 1609166700 | $0.27 | $0.28 | $0.27 | $0.28 | 8 | $0.286348 |
| 1609166760 | $0.28 | $0.28 | $0.28 | $0.28 | 40 | $0.286121 |
| 1609166820 | $0.28 | $0.28 | $0.28 | $0.28 | 100 | $0.285619 |
| 1609166880 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.285596 |
| 1609167000 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.285583 |
| 1609167180 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.285538 |
| 1609167240 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.285413 |
| 1609167300 | $0.28 | $0.28 | $0.28 | $0.28 | 233 | $0.28456 |
| 1609167600 | $0.28 | $0.28 | $0.28 | $0.28 | 200 | $0.284016 |
| 1609167720 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.284014 |
| 1609167780 | $0.28 | $0.28 | $0.28 | $0.28 | 100 | $0.283788 |
| 1609167840 | $0.28 | $0.28 | $0.28 | $0.28 | 100 | $0.283587 |
| 1609167900 | $0.27 | $0.28 | $0.27 | $0.28 | 135 | $0.283172 |
| 1609167960 | $0.28 | $0.28 | $0.28 | $0.28 | 105 | $0.283015 |
| 1609168200 | $0.28 | $0.28 | $0.28 | $0.28 | 60 | $0.282932 |
| 1609168320 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.282925 |
| 1609168380 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.282912 |
| 1609168500 | $0.28 | $0.28 | $0.28 | $0.28 | 35 | $0.282866 |
| 1609168860 | $0.28 | $0.28 | $0.28 | $0.28 | 14 | $0.282848 |
| 1609168920 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.282842 |
| 1609168980 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.282837 |
| 1609169700 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.282824 |
| 1609169760 | $0.28 | $0.28 | $0.28 | $0.28 | 25 | $0.282794 |
| 1609170000 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.282787 |
| 1609170060 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.282785 |
| 1609170300 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.282783 |
| 1609170360 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.282771 |
| 1609170480 | $0.28 | $0.28 | $0.28 | $0.28 | 110 | $0.282644 |
| 1609170600 | $0.28 | $0.28 | $0.28 | $0.28 | 126 | $0.282513 |
| 1609170660 | $0.28 | $0.28 | $0.28 | $0.28 | 8 | $0.282505 |
| 1609170840 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.282504 |
| 1609170960 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.282503 |
| 1609171080 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.282494 |
| 1609171200 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.282484 |
| 1609171260 | $0.27 | $0.28 | $0.27 | $0.28 | 11 | $0.282434 |
| 1609171680 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.28243 |
| 1609171800 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.282382 |
| 1609171980 | $0.28 | $0.28 | $0.27 | $0.27 | 220 | $0.282124 |
| 1609172700 | $0.27 | $0.27 | $0.27 | $0.27 | 19 | $0.282042 |
| 1609172820 | $0.28 | $0.28 | $0.28 | $0.28 | 100 | $0.281972 |
| 1609173060 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.281968 |
| 1609173180 | $0.28 | $0.28 | $0.28 | $0.28 | 21 | $0.281954 |
| 1609173420 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.281952 |
| 1609173720 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.281948 |
| 1609174740 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.281947 |
| 1609175280 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.281947 |
| 1609175400 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.281945 |
| 1609175820 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.281942 |
| 1609175940 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.281939 |
| 1609176000 | $0.28 | $0.28 | $0.28 | $0.28 | 15 | $0.281929 |
| 1609176120 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.281926 |
| 1609176420 | $0.28 | $0.28 | $0.28 | $0.28 | 15 | $0.281917 |
| 1609176780 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.281916 |
| 1609178220 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.281912 |
| 1609178280 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.281912 |
| 1609178880 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.281899 |
| 1609179360 | $0.28 | $0.28 | $0.27 | $0.27 | 29 | $0.281793 |
| 1609179720 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.28179 |
| 1609180020 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.281788 |
| 1609180080 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.281784 |
| 1609180920 | $0.28 | $0.28 | $0.28 | $0.28 | 8 | $0.28178 |
| 1609181040 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.281774 |
| 1609181280 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.281755 |
| 1609181520 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.281754 |
| 1609182480 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.281748 |
| 1609182720 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.281737 |
| 1609182780 | $0.28 | $0.28 | $0.28 | $0.28 | 20 | $0.281726 |
| 1609182900 | $0.27 | $0.28 | $0.27 | $0.28 | 51 | $0.281541 |
| 1609184460 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.281537 |
| 1609186260 | $0.28 | $0.28 | $0.28 | $0.28 | 50 | $0.281513 |
| 1609187280 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.281509 |
| 1609187760 | $0.27 | $0.27 | $0.27 | $0.27 | 22 | $0.281432 |
| 1609188240 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.281425 |
| 1609188300 | $0.27 | $0.27 | $0.27 | $0.27 | 2 | $0.281418 |
| 1609188600 | $0.27 | $0.27 | $0.26 | $0.26 | 29 | $0.281306 |