NOK20Jan23C7.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 29, 2021.

  1. NYSE
  2. >
  3. NOK
  4. >
  5. Option Chain
  6. >
  7. NOK20Jan23C7.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1611930600$1.65$1.74$1.65$1.74111$1.725765
1611930660$1.73$2.00$1.72$2.0081$1.743125
1611930720$2.00$2.08$1.84$1.95572$1.931531
1611930780$2.00$2.00$1.94$1.9581$1.933798
1611930840$1.94$1.95$1.91$1.9133$1.933177
1611930900$1.93$1.93$1.83$1.89130$1.92995
1611930960$1.91$1.93$1.86$1.86254$1.92416
1611931020$1.88$1.92$1.88$1.9136$1.923728
1611931080$1.90$1.90$1.74$1.7483$1.917248
1611931140$1.73$1.76$1.72$1.76342$1.881915
1611931200$1.74$1.77$1.70$1.7675$1.876045
1611931260$1.74$1.75$1.68$1.71120$1.867486
1611931320$1.68$1.72$1.68$1.7259$1.86263
1611931380$1.75$1.85$1.75$1.8014$1.861933
1611931440$1.80$1.86$1.80$1.8524$1.861523
1611931500$1.85$1.85$1.80$1.8378$1.860578
1611931560$1.80$1.83$1.77$1.8099$1.857864
1611931620$1.80$1.80$1.80$1.8035$1.856955
1611931680$1.79$1.80$1.79$1.8035$1.855977
1611931740$1.80$1.85$1.80$1.8520$1.855674
1611931800$1.85$1.86$1.84$1.8566$1.855511
1611931860$1.86$1.86$1.80$1.8251$1.85486
1611931920$1.85$1.87$1.85$1.8671$1.854793
1611931980$1.85$1.86$1.84$1.8545$1.854703
1611932040$1.85$1.89$1.84$1.8984$1.855009
1611932100$1.89$1.90$1.89$1.9052$1.855805
1611932160$1.91$1.97$1.91$1.9713$1.856144
1611932220$1.92$2.00$1.92$2.0030$1.857427
1611932280$1.96$1.96$1.92$1.9263$1.858988
1611932340$1.92$1.93$1.92$1.9348$1.860067
1611932400$1.92$1.92$1.90$1.9077$1.861634
1611932460$1.90$1.90$1.79$1.7931$1.861537
1611932520$1.80$1.80$1.76$1.7818$1.861136
1611932580$1.79$1.80$1.75$1.8044$1.859838
1611932640$1.76$1.80$1.76$1.8018$1.859311
1611932700$1.79$1.79$1.77$1.7929$1.858481
1611932760$1.80$1.80$1.80$1.8038$1.857754
1611932820$1.82$1.82$1.80$1.803$1.857704
1611932880$1.81$1.82$1.80$1.8212$1.857505
1611932940$1.82$1.82$1.80$1.8017$1.857205
1611933000$1.81$1.81$1.79$1.7994$1.855555
1611933060$1.77$1.78$1.77$1.7711$1.855264
1611933120$1.77$1.78$1.76$1.7810$1.854998
1611933180$1.77$1.77$1.76$1.7714$1.854594
1611933240$1.77$1.78$1.77$1.7815$1.854221
1611933300$1.78$1.78$1.77$1.7737$1.853351
1611933360$1.77$1.78$1.77$1.7829$1.852704
1611933420$1.78$1.78$1.78$1.785$1.852594
1611933480$1.78$1.78$1.76$1.7728$1.851922
1611933540$1.76$1.77$1.76$1.7712$1.851607
1611933600$1.77$1.77$1.76$1.766$1.851446
1611933660$1.77$1.77$1.77$1.774$1.851349
1611933780$1.78$1.78$1.76$1.7717$1.850927
1611933840$1.76$1.76$1.75$1.7518$1.850433
1611933900$1.75$1.75$1.70$1.7064$1.848136
1611933960$1.70$1.70$1.65$1.6543$1.845878
1611934020$1.65$1.65$1.60$1.60101$1.839083
1611934080$1.67$1.68$1.60$1.6662$1.835245
1611934140$1.65$1.75$1.64$1.6440$1.833562
1611934260$1.67$1.67$1.65$1.6511$1.833024
1611934380$1.65$1.65$1.63$1.635$1.832762
1611934440$1.63$1.63$1.60$1.6115$1.831904
1611934500$1.60$1.60$1.55$1.5520$1.830583
1611934560$1.61$1.62$1.55$1.5817$1.829567
1611934620$1.59$1.59$1.59$1.596$1.829186
1611934680$1.59$1.60$1.57$1.6019$1.827971
1611934740$1.59$1.59$1.55$1.5626$1.826171
1611934800$1.60$1.60$1.60$1.601$1.826111
1611934860$1.59$1.59$1.59$1.5935$1.823969
1611934920$1.60$1.60$1.59$1.5950$1.820987
1611934980$1.59$1.59$1.59$1.593$1.82081
1611935040$1.58$1.59$1.58$1.5911$1.82016
1611935100$1.58$1.59$1.58$1.596$1.819806
1611935160$1.58$1.59$1.55$1.55560$1.789819
1611935220$1.58$1.58$1.58$1.581$1.789772
1611935280$1.58$1.58$1.56$1.5618$1.788883
1611935340$1.60$1.63$1.60$1.6320$1.788062
1611935400$1.65$1.68$1.62$1.628$1.787812
1611935460$1.62$1.62$1.62$1.621$1.787775
1611935520$1.63$1.66$1.63$1.6640$1.786614
1611935580$1.60$1.60$1.59$1.5910$1.7862
1611935640$1.64$1.64$1.64$1.641$1.786168
1611935700$1.65$1.65$1.64$1.6412$1.785789
1611935760$1.66$1.68$1.66$1.687$1.785624
1611935820$1.66$1.66$1.66$1.663$1.785542
1611935880$1.66$1.68$1.66$1.6823$1.785007
1611936120$1.65$1.67$1.65$1.6515$1.784593
1611936180$1.65$1.75$1.65$1.6931$1.783906
1611936240$1.65$1.67$1.65$1.674$1.7838
1611936360$1.66$1.66$1.65$1.656$1.783639
1611936540$1.65$1.65$1.65$1.651$1.783611
1611936600$1.64$1.64$1.64$1.641$1.78358
1611936660$1.64$1.64$1.55$1.5547$1.781883
1611936720$1.57$1.57$1.57$1.5726$1.78068
1611936780$1.56$1.56$1.55$1.554$1.780535
1611936840$1.55$1.55$1.54$1.5425$1.779311
1611936900$1.53$1.57$1.52$1.5570$1.77578
1611936960$1.52$1.52$1.52$1.5220$1.774732
1611937080$1.54$1.54$1.53$1.5313$1.774092
1611937140$1.52$1.52$1.51$1.5224$1.772816
1611937200$1.52$1.52$1.50$1.5011$1.772229
1611937260$1.51$1.53$1.51$1.5315$1.771482
1611937320$1.54$1.54$1.53$1.5323$1.770404
1611937380$1.53$1.53$1.52$1.5225$1.76919
1611937440$1.53$1.53$1.52$1.5211$1.768654
1611937500$1.53$1.53$1.52$1.5314$1.767984
1611937560$1.52$1.56$1.52$1.5622$1.766949
1611937620$1.57$1.57$1.57$1.571$1.76691
1611937680$1.57$1.57$1.57$1.571$1.766871
1611937740$1.55$1.55$1.54$1.5423$1.76588
1611937800$1.56$1.56$1.56$1.5625$1.764869
1611937860$1.57$1.57$1.57$1.571$1.764831
1611937920$1.59$1.59$1.59$1.5910$1.764488
1611937980$1.58$1.60$1.58$1.6011$1.76413
1611938040$1.60$1.60$1.60$1.6032$1.763109
1611938100$1.60$1.63$1.60$1.6310$1.762827
1611938220$1.63$1.63$1.63$1.631$1.762801
1611938280$1.61$1.62$1.56$1.588$1.762528
1611938340$1.55$1.60$1.55$1.6023$1.761778
1611938460$1.58$1.60$1.58$1.604$1.761649
1611938520$1.60$1.62$1.60$1.6230$1.760751
1611938580$1.64$1.65$1.64$1.655$1.760641
1611938640$1.65$1.69$1.65$1.6950$1.75988
1611938820$1.60$1.60$1.60$1.601$1.75985
1611938940$1.60$1.60$1.60$1.601$1.759819
1611939060$1.62$1.62$1.62$1.6215$1.759423
1611939120$1.62$1.62$1.62$1.626$1.759265
1611939180$1.62$1.62$1.62$1.621$1.759239
1611939240$1.62$1.62$1.62$1.621$1.759213
1611939300$1.62$1.62$1.62$1.624$1.759108
1611939420$1.62$1.62$1.62$1.628$1.758898
1611939480$1.61$1.61$1.60$1.6020$1.758321
1611939540$1.61$1.61$1.61$1.615$1.758182
1611939600$1.61$1.61$1.61$1.615$1.758043
1611939660$1.61$1.62$1.60$1.6073$1.756025
1611939720$1.59$1.62$1.59$1.5927$1.755245
1611939780$1.59$1.59$1.59$1.592$1.755184
1611939840$1.59$1.59$1.56$1.5657$1.753347
1611939900$1.56$1.56$1.56$1.5614$1.752856
1611939960$1.56$1.56$1.55$1.5517$1.752261
1611940020$1.55$1.56$1.55$1.5611$1.751878
1611940080$1.56$1.56$1.56$1.56188$1.745582
1611940140$1.58$1.58$1.58$1.581$1.745554
1611940200$1.56$1.56$1.56$1.566$1.745359
1611940260$1.57$1.57$1.57$1.571$1.745329
1611940320$1.58$1.59$1.57$1.596$1.745156
1611940380$1.59$1.59$1.59$1.5930$1.74435
1611940500$1.58$1.58$1.56$1.5851$1.74283
1611940560$1.58$1.58$1.58$1.581$1.742802
1611940680$1.59$1.59$1.59$1.595$1.742671
1611940740$1.58$1.58$1.58$1.583$1.742588
1611940800$1.58$1.58$1.56$1.5629$1.7417
1611940860$1.56$1.56$1.55$1.559$1.741413
1611940920$1.55$1.55$1.55$1.554$1.741283
1611941040$1.55$1.55$1.55$1.551$1.74125
1611941100$1.55$1.55$1.55$1.5525$1.74044
1611941340$1.55$1.55$1.54$1.548$1.740181
1611941400$1.54$1.54$1.54$1.5412$1.739775
1611941460$1.54$1.54$1.52$1.5214$1.739282
1611941520$1.52$1.52$1.52$1.5218$1.738619
1611941640$1.52$1.52$1.50$1.5073$1.735782
1611941760$1.51$1.52$1.51$1.524$1.735634
1611941820$1.52$1.52$1.52$1.525$1.735455
1611941880$1.52$1.54$1.52$1.5420$1.734773
1611941940$1.54$1.54$1.53$1.533$1.734674
1611942000$1.53$1.53$1.53$1.533$1.734572
1611942060$1.53$1.54$1.50$1.5028$1.733592
1611942120$1.52$1.52$1.50$1.5025$1.732703
1611942180$1.50$1.50$1.50$1.505$1.732513
1611942240$1.51$1.51$1.50$1.5146$1.730788
1611942300$1.50$1.51$1.50$1.5023$1.729932
1611942360$1.50$1.50$1.50$1.509$1.729598
1611942420$1.50$1.51$1.50$1.51108$1.725824
1611942540$1.50$1.50$1.45$1.4555$1.72384
1611942600$1.45$1.45$1.43$1.4340$1.722126
1611942660$1.43$1.45$1.40$1.45155$1.714911
1611942720$1.42$1.42$1.40$1.405$1.714683
1611942780$1.41$1.42$1.40$1.4232$1.71317
1611942840$1.42$1.42$1.41$1.4115$1.712484
1611942900$1.45$1.45$1.45$1.452$1.712405
1611942960$1.45$1.48$1.45$1.4826$1.711467
1611943020$1.45$1.45$1.45$1.451$1.711428
1611943080$1.45$1.45$1.45$1.453$1.71131
1611943140$1.48$1.48$1.48$1.487$1.711066
1611943200$1.48$1.48$1.48$1.484$1.710927
1611943260$1.48$1.48$1.47$1.473$1.71082
1611943320$1.46$1.50$1.46$1.507$1.710577
1611943380$1.47$1.47$1.47$1.471$1.710541
1611943500$1.48$1.48$1.48$1.482$1.710472
1611943680$1.49$1.49$1.49$1.491$1.710439
1611943860$1.49$1.49$1.49$1.491$1.710406
1611943920$1.49$1.50$1.49$1.4923$1.709651
1611943980$1.48$1.48$1.48$1.481$1.709617
1611944040$1.45$1.46$1.45$1.46258$1.699981
1611944100$1.46$1.48$1.41$1.4810$1.699636
1611944160$1.47$1.47$1.47$1.472$1.69957
1611944220$1.47$1.47$1.47$1.477$1.699339
1611944280$1.46$1.46$1.46$1.469$1.69903
1611944340$1.41$1.46$1.41$1.4618$1.698294
1611944640$1.44$1.44$1.40$1.4025$1.697244
1611944760$1.43$1.43$1.43$1.4325$1.696296
1611944820$1.45$1.45$1.45$1.453$1.696191
1611944940$1.46$1.46$1.46$1.4611$1.695823
1611945060$1.46$1.46$1.46$1.464$1.695689
1611945120$1.46$1.46$1.46$1.4624,002$1.51358
1611945180$1.45$1.46$1.45$1.462$1.513577
1611945240$1.45$1.45$1.45$1.455$1.513566
1611945300$1.43$1.43$1.40$1.408$1.513541
1611945360$1.43$1.43$1.43$1.4310$1.513514
1611945420$1.40$1.40$1.40$1.4040$1.513368
1611945480$1.42$1.42$1.42$1.422$1.513362
1611945540$1.43$1.43$1.43$1.4312$1.51333
1611945720$1.43$1.43$1.43$1.432$1.513325
1611945900$1.43$1.43$1.43$1.431$1.513322
1611945960$1.42$1.42$1.42$1.428$1.513298
1611946020$1.40$1.40$1.40$1.402$1.513291
1611946140$1.41$1.42$1.41$1.424$1.513278
1611946200$1.41$1.41$1.41$1.411$1.513274
1611946260$1.41$1.41$1.40$1.4117$1.513216
1611946320$1.40$1.41$1.40$1.41104$1.512841
1611946380$1.40$1.40$1.39$1.3924$1.51275
1611946440$1.37$1.37$1.37$1.371$1.512746
1611946500$1.38$1.38$1.37$1.3710$1.512703
1611946560$1.37$1.37$1.37$1.372$1.512693
1611946620$1.37$1.37$1.37$1.375$1.512671
1611946680$1.37$1.37$1.37$1.376$1.512643
1611946800$1.36$1.36$1.35$1.35194$1.511702
1611946860$1.36$1.36$1.36$1.361$1.511698
1611946920$1.35$1.36$1.35$1.3518$1.511607
1611946980$1.36$1.36$1.35$1.355$1.511582
1611947040$1.36$1.36$1.35$1.3520$1.511485
1611947160$1.36$1.36$1.36$1.364$1.511466
1611947220$1.35$1.35$1.35$1.354$1.511445
1611947280$1.36$1.36$1.36$1.364$1.511426
1611947400$1.36$1.36$1.36$1.362$1.511416
1611947460$1.35$1.35$1.34$1.34296$1.509839
1611947520$1.32$1.34$1.30$1.3487$1.509287
1611947640$1.32$1.32$1.32$1.325$1.509258
1611947700$1.34$1.34$1.34$1.342$1.509247
1611947760$1.34$1.34$1.34$1.342$1.509237
1611947820$1.35$1.38$1.35$1.382$1.509228
1611947880$1.38$1.38$1.38$1.382$1.50922
1611947940$1.34$1.36$1.34$1.362$1.50921
1611948000$1.35$1.35$1.35$1.351$1.509205
1611948060$1.35$1.35$1.35$1.353$1.50919
1611948120$1.39$1.44$1.39$1.4450$1.509007
1611948180$1.40$1.40$1.40$1.406$1.508987
1611948240$1.36$1.36$1.36$1.361$1.508982
1611948300$1.36$1.36$1.36$1.362$1.508973
1611948360$1.34$1.34$1.34$1.3411$1.508915
1611948420$1.32$1.32$1.32$1.323$1.508897
1611948480$1.32$1.32$1.32$1.322$1.508886
1611948540$1.31$1.31$1.30$1.3024$1.508737
1611948600$1.31$1.31$1.30$1.3010$1.508674
1611948660$1.30$1.31$1.30$1.3120$1.508544
1611948720$1.31$1.31$1.30$1.318$1.508493
1611948780$1.30$1.30$1.29$1.29108$1.507764
1611948840$1.25$1.25$1.20$1.2013$1.507657
1611948900$1.30$1.30$1.30$1.301$1.50765
1611948960$1.30$1.30$1.22$1.2511$1.507564
1611949140$1.29$1.30$1.29$1.304$1.507538
1611949200$1.29$1.29$1.27$1.272$1.507524
1611949260$1.25$1.25$1.22$1.22250$1.505389
1611949320$1.24$1.24$1.24$1.246$1.50534
1611949380$1.26$1.26$1.26$1.262$1.505325
1611949440$1.28$1.28$1.28$1.281$1.505318
1611949560$1.26$1.27$1.24$1.2458$1.504864
1611949620$1.26$1.26$1.24$1.2470$1.504297
1611949680$1.26$1.28$1.26$1.282$1.504282
1611949740$1.28$1.28$1.28$1.289$1.504221
1611949800$1.28$1.28$1.28$1.282$1.504207
1611949860$1.28$1.28$1.28$1.285$1.504172
1611949920$1.28$1.28$1.28$1.288$1.504118
1611949980$1.28$1.28$1.28$1.281$1.504111
1611950040$1.27$1.27$1.27$1.275$1.504075
1611950100$1.26$1.26$1.26$1.2632$1.503836
1611950160$1.26$1.26$1.26$1.264$1.503806
1611950220$1.27$1.27$1.26$1.2614$1.503703
1611950280$1.26$1.26$1.26$1.262$1.503688
1611950340$1.26$1.27$1.26$1.2743$1.503369
1611950400$1.26$1.26$1.26$1.264$1.503339
1611950460$1.27$1.27$1.27$1.279$1.503275
1611950580$1.30$1.30$1.30$1.302$1.503262
1611950640$1.30$1.30$1.30$1.308$1.503213
1611950700$1.30$1.30$1.30$1.3013$1.503132
1611950760$1.31$1.31$1.31$1.312$1.503121
1611950820$1.34$1.34$1.34$1.346$1.503091
1611950880$1.34$1.34$1.34$1.3411$1.503036
1611950940$1.34$1.34$1.34$1.341$1.503031
1611951000$1.34$1.35$1.34$1.355$1.503008
1611951060$1.33$1.33$1.30$1.3011$1.50294
1611951120$1.37$1.37$1.37$1.371$1.502936
1611951180$1.36$1.42$1.36$1.423$1.502927
1611951240$1.35$1.41$1.35$1.4116$1.502871
1611951300$1.34$1.34$1.34$1.341$1.502866
1611951360$1.34$1.34$1.33$1.3312$1.502804
1611951420$1.32$1.32$1.32$1.321$1.502798
1611951480$1.31$1.31$1.31$1.311$1.502792
1611951540$1.32$1.32$1.32$1.323$1.502776
1611951660$1.35$1.35$1.35$1.351$1.502771
1611951720$1.35$1.35$1.35$1.352$1.502762
1611951780$1.35$1.35$1.35$1.358$1.502725
1611951840$1.35$1.35$1.34$1.348$1.502687
1611951900$1.33$1.33$1.33$1.332$1.502677
1611952020$1.32$1.32$1.32$1.321$1.502671
1611952080$1.30$1.30$1.30$1.3050$1.502364
1611952140$1.30$1.30$1.30$1.301$1.502357
1611952200$1.29$1.29$1.29$1.293$1.502338
1611952260$1.29$1.29$1.29$1.2910$1.502274
1611952380$1.29$1.29$1.29$1.291$1.502267
1611952680$1.28$1.28$1.28$1.281$1.502261
1611952740$1.28$1.28$1.27$1.2823$1.502103
1611952800$1.27$1.27$1.27$1.271$1.502096
1611953040$1.27$1.28$1.27$1.2852$1.501746
1611953100$1.28$1.28$1.28$1.284$1.501719
1611953220$1.29$1.30$1.29$1.306$1.501682
1611953280$1.30$1.31$1.30$1.3155$1.501359
1611953340$1.28$1.28$1.28$1.2825$1.501192
1611953460$1.28$1.28$1.28$1.281$1.501185
1611953520$1.28$1.28$1.28$1.281$1.501179
1611953580$1.30$1.31$1.30$1.3127$1.501023
1611953700$1.29$1.29$1.29$1.291$1.501016
1611953760$1.29$1.29$1.21$1.21115$1.500181
1611953820$1.20$1.28$1.20$1.2176$1.499574
1611953880$1.21$1.21$1.20$1.20105$1.498663
1611953940$1.20$1.23$1.20$1.20415$1.495014