NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From February 26, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614349980 | $0.68 | $0.68 | $0.67 | $0.67 | 101 | $0.671089 |
| 1614350040 | $0.67 | $0.67 | $0.67 | $0.67 | 9 | $0.671 |
| 1614350100 | $0.68 | $0.68 | $0.67 | $0.67 | 22 | $0.670909 |
| 1614350160 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.670902 |
| 1614350400 | $0.66 | $0.66 | $0.66 | $0.66 | 14 | $0.669863 |
| 1614350460 | $0.66 | $0.66 | $0.65 | $0.65 | 33 | $0.666388 |
| 1614350580 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.666298 |
| 1614350640 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.666208 |
| 1614350760 | $0.66 | $0.66 | $0.66 | $0.66 | 5 | $0.666042 |
| 1614350940 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.665873 |
| 1614351000 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.665842 |
| 1614351300 | $0.65 | $0.65 | $0.65 | $0.65 | 95 | $0.660561 |
| 1614351360 | $0.65 | $0.65 | $0.65 | $0.65 | 62 | $0.658674 |
| 1614351420 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.658649 |
| 1614351540 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.658624 |
| 1614351600 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.658571 |
| 1614351720 | $0.64 | $0.64 | $0.64 | $0.64 | 10 | $0.658055 |
| 1614351900 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.658005 |
| 1614351960 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.657955 |
| 1614352020 | $0.65 | $0.65 | $0.65 | $0.65 | 8 | $0.657783 |
| 1614352080 | $0.65 | $0.65 | $0.62 | $0.62 | 4 | $0.65762 |
| 1614352260 | $0.64 | $0.64 | $0.64 | $0.64 | 10 | $0.657161 |
| 1614352320 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.657116 |
| 1614352380 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.657072 |
| 1614352440 | $0.63 | $0.63 | $0.63 | $0.63 | 50 | $0.653967 |
| 1614352620 | $0.64 | $0.64 | $0.63 | $0.63 | 6 | $0.653665 |
| 1614352680 | $0.63 | $0.63 | $0.63 | $0.63 | 7 | $0.653296 |
| 1614352740 | $0.63 | $0.63 | $0.60 | $0.60 | 158 | $0.642619 |
| 1614352800 | $0.62 | $0.62 | $0.61 | $0.61 | 7 | $0.64228 |
| 1614352860 | $0.61 | $0.61 | $0.61 | $0.61 | 15 | $0.64151 |
| 1614352920 | $0.61 | $0.61 | $0.60 | $0.60 | 15 | $0.640698 |
| 1614353040 | $0.61 | $0.61 | $0.61 | $0.61 | 5 | $0.640462 |
| 1614353100 | $0.61 | $0.61 | $0.60 | $0.60 | 6 | $0.640106 |
| 1614353160 | $0.61 | $0.61 | $0.61 | $0.61 | 11 | $0.639609 |
| 1614353280 | $0.61 | $0.61 | $0.61 | $0.61 | 11 | $0.639128 |
| 1614353340 | $0.60 | $0.60 | $0.60 | $0.60 | 10 | $0.638558 |
| 1614353460 | $0.61 | $0.61 | $0.60 | $0.60 | 8 | $0.638158 |
| 1614353520 | $0.60 | $0.60 | $0.60 | $0.60 | 3 | $0.637994 |
| 1614353700 | $0.60 | $0.61 | $0.60 | $0.61 | 7 | $0.637645 |
| 1614354000 | $0.61 | $0.61 | $0.61 | $0.61 | 35 | $0.636337 |
| 1614354060 | $0.61 | $0.61 | $0.60 | $0.60 | 10 | $0.63596 |
| 1614354300 | $0.61 | $0.61 | $0.61 | $0.61 | 5 | $0.635788 |
| 1614354540 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.635753 |
| 1614354600 | $0.61 | $0.61 | $0.61 | $0.61 | 5 | $0.635584 |
| 1614354660 | $0.61 | $0.61 | $0.61 | $0.61 | 4 | $0.63545 |
| 1614354840 | $0.60 | $0.60 | $0.60 | $0.60 | 8 | $0.635084 |
| 1614355020 | $0.61 | $0.61 | $0.61 | $0.61 | 15 | $0.634606 |
| 1614355080 | $0.61 | $0.61 | $0.61 | $0.61 | 20 | $0.633997 |
| 1614355200 | $0.61 | $0.61 | $0.61 | $0.61 | 10 | $0.633704 |
| 1614355260 | $0.61 | $0.61 | $0.61 | $0.61 | 2 | $0.633646 |
| 1614355500 | $0.61 | $0.61 | $0.60 | $0.60 | 40 | $0.632093 |
| 1614355560 | $0.58 | $0.58 | $0.58 | $0.58 | 4 | $0.631851 |
| 1614355620 | $0.59 | $0.60 | $0.59 | $0.59 | 16 | $0.631113 |
| 1614355680 | $0.60 | $0.60 | $0.60 | $0.60 | 5 | $0.630937 |
| 1614355740 | $0.58 | $0.58 | $0.58 | $0.58 | 152 | $0.623471 |
| 1614355920 | $0.60 | $0.60 | $0.60 | $0.60 | 3 | $0.623403 |
| 1614355980 | $0.61 | $0.61 | $0.61 | $0.61 | 3 | $0.623365 |
| 1614356100 | $0.61 | $0.61 | $0.61 | $0.61 | 26 | $0.62304 |
| 1614356160 | $0.60 | $0.60 | $0.60 | $0.60 | 181 | $0.619704 |
| 1614356280 | $0.60 | $0.60 | $0.60 | $0.60 | 19 | $0.619408 |
| 1614356340 | $0.61 | $0.61 | $0.61 | $0.61 | 2 | $0.619394 |
| 1614356640 | $0.60 | $0.60 | $0.60 | $0.60 | 250 | $0.616206 |
| 1614356700 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.616185 |
| 1614357000 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.616174 |
| 1614357120 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.616163 |
| 1614357180 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.616142 |
| 1614357240 | $0.60 | $0.61 | $0.60 | $0.61 | 7 | $0.616082 |
| 1614357300 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.616078 |
| 1614357420 | $0.61 | $0.61 | $0.61 | $0.61 | 15 | $0.616019 |
| 1614357480 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.616015 |
| 1614357540 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.616011 |
| 1614357600 | $0.62 | $0.62 | $0.62 | $0.62 | 9 | $0.616034 |
| 1614357780 | $0.62 | $0.62 | $0.62 | $0.62 | 7 | $0.616052 |
| 1614357840 | $0.62 | $0.62 | $0.62 | $0.62 | 3 | $0.616059 |
| 1614358020 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.616062 |
| 1614358080 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.61608 |
| 1614358140 | $0.62 | $0.62 | $0.62 | $0.62 | 4 | $0.616089 |
| 1614358200 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.616092 |
| 1614358620 | $0.62 | $0.62 | $0.62 | $0.62 | 5 | $0.616104 |
| 1614358920 | $0.62 | $0.62 | $0.62 | $0.62 | 2 | $0.616109 |
| 1614359040 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.616118 |
| 1614359520 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.61612 |
| 1614359580 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.616138 |
| 1614359640 | $0.64 | $0.64 | $0.64 | $0.64 | 4 | $0.616198 |
| 1614359760 | $0.63 | $0.63 | $0.63 | $0.63 | 7 | $0.616258 |
| 1614359880 | $0.62 | $0.62 | $0.62 | $0.62 | 20 | $0.616304 |
| 1614360300 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.616307 |
| 1614360360 | $0.62 | $0.62 | $0.60 | $0.60 | 50 | $0.615962 |
| 1614360420 | $0.60 | $0.62 | $0.60 | $0.60 | 46 | $0.615547 |
| 1614360960 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.615555 |
| 1614361020 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.615563 |
| 1614361080 | $0.63 | $0.63 | $0.63 | $0.63 | 10 | $0.615647 |
| 1614362100 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.615661 |
| 1614362280 | $0.62 | $0.62 | $0.62 | $0.62 | 6 | $0.615676 |
| 1614362520 | $0.61 | $0.61 | $0.61 | $0.61 | 15 | $0.615627 |
| 1614362940 | $0.63 | $0.63 | $0.63 | $0.63 | 20 | $0.61579 |
| 1614363000 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.615798 |
| 1614363180 | $0.62 | $0.62 | $0.62 | $0.62 | 44 | $0.615899 |
| 1614363240 | $0.61 | $0.62 | $0.60 | $0.62 | 105 | $0.615332 |
| 1614363540 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.615335 |
| 1614363720 | $0.62 | $0.62 | $0.62 | $0.62 | 100 | $0.615565 |
| 1614363780 | $0.62 | $0.62 | $0.62 | $0.62 | 50 | $0.615672 |
| 1614363840 | $0.61 | $0.61 | $0.61 | $0.61 | 100 | $0.615411 |
| 1614364380 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.615432 |
| 1614364440 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.615439 |
| 1614366660 | $0.62 | $0.62 | $0.62 | $0.62 | 5 | $0.615449 |
| 1614366840 | $0.62 | $0.62 | $0.62 | $0.62 | 25 | $0.615501 |
| 1614367860 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.615503 |
| 1614368040 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.615509 |
| 1614368100 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.61553 |
| 1614368160 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.615532 |
| 1614368460 | $0.63 | $0.63 | $0.63 | $0.63 | 3 | $0.615551 |
| 1614368520 | $0.64 | $0.64 | $0.64 | $0.64 | 241 | $0.617936 |
| 1614368640 | $0.65 | $0.65 | $0.64 | $0.65 | 253 | $0.620903 |
| 1614368760 | $0.66 | $0.66 | $0.66 | $0.66 | 200 | $0.623577 |
| 1614368820 | $0.64 | $0.64 | $0.64 | $0.64 | 200 | $0.624628 |
| 1614368940 | $0.64 | $0.64 | $0.64 | $0.64 | 202 | $0.625562 |
| 1614369000 | $0.65 | $0.65 | $0.65 | $0.65 | 200 | $0.626948 |
| 1614369060 | $0.65 | $0.65 | $0.65 | $0.65 | 200 | $0.628185 |
| 1614369180 | $0.65 | $0.65 | $0.65 | $0.65 | 200 | $0.629296 |
| 1614369300 | $0.64 | $0.64 | $0.64 | $0.64 | 202 | $0.62982 |
| 1614370260 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.629825 |
| 1614370440 | $0.65 | $0.67 | $0.65 | $0.66 | 205 | $0.63101 |
| 1614370500 | $0.66 | $0.66 | $0.66 | $0.66 | 200 | $0.632289 |
| 1614370800 | $0.66 | $0.66 | $0.66 | $0.66 | 3 | $0.632307 |
| 1614370920 | $0.66 | $0.66 | $0.65 | $0.65 | 12 | $0.632356 |
| 1614371160 | $0.66 | $0.66 | $0.66 | $0.66 | 70 | $0.632775 |
| 1614371220 | $0.66 | $0.66 | $0.66 | $0.66 | 200 | $0.633905 |
| 1614371580 | $0.65 | $0.65 | $0.65 | $0.65 | 33 | $0.634014 |
| 1614371700 | $0.63 | $0.63 | $0.63 | $0.63 | 30 | $0.63399 |
| 1614371940 | $0.64 | $0.64 | $0.61 | $0.61 | 78 | $0.633723 |
| 1614372000 | $0.61 | $0.61 | $0.61 | $0.61 | 22 | $0.633619 |
| 1614372360 | $0.64 | $0.64 | $0.64 | $0.64 | 11 | $0.633633 |
| 1614372720 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.633632 |
| 1614372780 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.633633 |
| 1614372900 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.63365 |
| 1614373020 | $0.63 | $0.63 | $0.63 | $0.63 | 5 | $0.633646 |
| 1614373080 | $0.64 | $0.65 | $0.64 | $0.65 | 16 | $0.633696 |
| 1614373140 | $0.64 | $0.64 | $0.64 | $0.64 | 2 | $0.633698 |