NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From April 30, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619789400 | $0.55 | $0.55 | $0.50 | $0.50 | 30 | $0.505 |
| 1619789460 | $0.50 | $0.52 | $0.50 | $0.52 | 40 | $0.509285 |
| 1619789520 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.509577 |
| 1619789580 | $0.53 | $0.53 | $0.52 | $0.52 | 11 | $0.512195 |
| 1619789700 | $0.52 | $0.53 | $0.52 | $0.52 | 39 | $0.515123 |
| 1619789760 | $0.52 | $0.55 | $0.52 | $0.55 | 49 | $0.522705 |
| 1619789820 | $0.54 | $0.54 | $0.54 | $0.54 | 3 | $0.523005 |
| 1619789880 | $0.54 | $0.54 | $0.53 | $0.53 | 29 | $0.525247 |
| 1619790000 | $0.54 | $0.54 | $0.54 | $0.54 | 7 | $0.525741 |
| 1619790060 | $0.55 | $0.55 | $0.55 | $0.55 | 15 | $0.527366 |
| 1619790120 | $0.54 | $0.54 | $0.54 | $0.54 | 185 | $0.53308 |
| 1619790240 | $0.53 | $0.53 | $0.53 | $0.53 | 10 | $0.533007 |
| 1619790300 | $0.53 | $0.53 | $0.51 | $0.51 | 54 | $0.530549 |
| 1619790420 | $0.52 | $0.52 | $0.52 | $0.52 | 24 | $0.53004 |
| 1619790480 | $0.52 | $0.52 | $0.51 | $0.51 | 23 | $0.529538 |
| 1619790540 | $0.51 | $0.51 | $0.51 | $0.51 | 15 | $0.52899 |
| 1619790600 | $0.51 | $0.51 | $0.51 | $0.51 | 6 | $0.52878 |
| 1619790660 | $0.52 | $0.52 | $0.51 | $0.51 | 42 | $0.528113 |
| 1619790720 | $0.51 | $0.51 | $0.51 | $0.51 | 5 | $0.527959 |
| 1619791080 | $0.51 | $0.51 | $0.51 | $0.51 | 13 | $0.52757 |
| 1619791200 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.527545 |
| 1619791440 | $0.51 | $0.51 | $0.51 | $0.51 | 5 | $0.527401 |
| 1619791620 | $0.53 | $0.53 | $0.52 | $0.52 | 5 | $0.527406 |
| 1619792220 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.527377 |
| 1619792340 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.527259 |
| 1619792520 | $0.53 | $0.53 | $0.52 | $0.52 | 12 | $0.527185 |
| 1619792640 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.527158 |
| 1619792820 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.527167 |
| 1619793000 | $0.54 | $0.54 | $0.54 | $0.54 | 50 | $0.528098 |
| 1619793120 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.528115 |
| 1619793180 | $0.54 | $0.54 | $0.54 | $0.54 | 19 | $0.528434 |
| 1619793240 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.528317 |
| 1619793480 | $0.53 | $0.53 | $0.53 | $0.53 | 10 | $0.52834 |
| 1619794080 | $0.53 | $0.53 | $0.53 | $0.53 | 100 | $0.52854 |
| 1619794200 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.528543 |
| 1619794320 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.528545 |
| 1619794860 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.528547 |
| 1619795280 | $0.54 | $0.54 | $0.54 | $0.54 | 2 | $0.528574 |
| 1619795400 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.528576 |
| 1619795520 | $0.52 | $0.52 | $0.52 | $0.52 | 4 | $0.528535 |
| 1619795880 | $0.51 | $0.53 | $0.51 | $0.53 | 3 | $0.528493 |
| 1619796360 | $0.52 | $0.52 | $0.52 | $0.52 | 9 | $0.528403 |
| 1619797440 | $0.52 | $0.52 | $0.52 | $0.52 | 50 | $0.527937 |
| 1619797680 | $0.51 | $0.51 | $0.51 | $0.51 | 50 | $0.526995 |
| 1619797740 | $0.51 | $0.51 | $0.51 | $0.51 | 50 | $0.526147 |
| 1619798160 | $0.51 | $0.51 | $0.51 | $0.51 | 3 | $0.526099 |
| 1619799540 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.526093 |
| 1619799900 | $0.51 | $0.51 | $0.51 | $0.51 | 8 | $0.525966 |
| 1619800380 | $0.51 | $0.51 | $0.51 | $0.51 | 25 | $0.525582 |
| 1619800620 | $0.51 | $0.51 | $0.51 | $0.51 | 31 | $0.52513 |
| 1619800680 | $0.51 | $0.51 | $0.51 | $0.51 | 10 | $0.52499 |
| 1619801580 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.524976 |
| 1619801700 | $0.51 | $0.51 | $0.51 | $0.51 | 3 | $0.524935 |
| 1619801820 | $0.50 | $0.50 | $0.50 | $0.50 | 8 | $0.524752 |
| 1619801940 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.524725 |
| 1619802480 | $0.50 | $0.50 | $0.49 | $0.49 | 26 | $0.523973 |
| 1619802660 | $0.49 | $0.49 | $0.49 | $0.49 | 10 | $0.523672 |
| 1619803260 | $0.50 | $0.50 | $0.50 | $0.50 | 4 | $0.523589 |
| 1619804160 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.523568 |
| 1619804340 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.523544 |
| 1619804460 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.52352 |
| 1619804640 | $0.52 | $0.52 | $0.50 | $0.50 | 38 | $0.523322 |
| 1619805120 | $0.52 | $0.52 | $0.50 | $0.50 | 9 | $0.523178 |
| 1619806020 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.523159 |
| 1619806320 | $0.51 | $0.51 | $0.51 | $0.51 | 2 | $0.523137 |
| 1619807340 | $0.52 | $0.52 | $0.52 | $0.52 | 20 | $0.523085 |
| 1619808480 | $0.52 | $0.52 | $0.52 | $0.52 | 20 | $0.523034 |
| 1619808660 | $0.52 | $0.52 | $0.51 | $0.52 | 103 | $0.52256 |
| 1619808960 | $0.51 | $0.51 | $0.51 | $0.51 | 40 | $0.522193 |
| 1619809740 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.522177 |
| 1619809980 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.522161 |
| 1619810400 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.522152 |
| 1619810760 | $0.49 | $0.49 | $0.49 | $0.49 | 2 | $0.522106 |
| 1619810880 | $0.50 | $0.50 | $0.50 | $0.50 | 5 | $0.522026 |
| 1619810940 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.52201 |
| 1619811060 | $0.49 | $0.49 | $0.49 | $0.49 | 8 | $0.521826 |
| 1619811120 | $0.50 | $0.50 | $0.49 | $0.49 | 2 | $0.521787 |
| 1619811180 | $0.50 | $0.50 | $0.50 | $0.50 | 2 | $0.521756 |
| 1619811840 | $0.50 | $0.50 | $0.50 | $0.50 | 3 | $0.521709 |
| 1619811900 | $0.50 | $0.50 | $0.50 | $0.50 | 25 | $0.521328 |
| 1619812080 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.521313 |
| 1619812740 | $0.51 | $0.52 | $0.51 | $0.52 | 11 | $0.521233 |