NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From May 28, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1622208600 | $0.66 | $0.71 | $0.66 | $0.71 | 295 | $0.682237 |
| 1622208660 | $0.72 | $0.73 | $0.71 | $0.73 | 17 | $0.684294 |
| 1622208720 | $0.72 | $0.75 | $0.72 | $0.75 | 163 | $0.705284 |
| 1622208780 | $0.72 | $0.74 | $0.72 | $0.74 | 30 | $0.70695 |
| 1622208840 | $0.75 | $0.75 | $0.74 | $0.74 | 5 | $0.707352 |
| 1622208900 | $0.75 | $0.77 | $0.75 | $0.75 | 23 | $0.709643 |
| 1622208960 | $0.76 | $0.76 | $0.75 | $0.75 | 3 | $0.709906 |
| 1622209020 | $0.76 | $0.76 | $0.75 | $0.76 | 28 | $0.71234 |
| 1622209080 | $0.76 | $0.76 | $0.76 | $0.76 | 4 | $0.712676 |
| 1622209140 | $0.75 | $0.76 | $0.75 | $0.75 | 9 | $0.71331 |
| 1622209200 | $0.75 | $0.76 | $0.74 | $0.74 | 160 | $0.721207 |
| 1622209260 | $0.74 | $0.76 | $0.71 | $0.71 | 60 | $0.721405 |
| 1622209320 | $0.71 | $0.72 | $0.71 | $0.72 | 106 | $0.720077 |
| 1622209380 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.720121 |
| 1622209500 | $0.74 | $0.74 | $0.73 | $0.73 | 36 | $0.720648 |
| 1622209560 | $0.73 | $0.73 | $0.72 | $0.72 | 51 | $0.72112 |
| 1622209620 | $0.73 | $0.74 | $0.73 | $0.74 | 21 | $0.721353 |
| 1622209680 | $0.74 | $0.74 | $0.74 | $0.74 | 6 | $0.721463 |
| 1622209740 | $0.75 | $0.75 | $0.75 | $0.75 | 6 | $0.72163 |
| 1622209800 | $0.75 | $0.75 | $0.74 | $0.75 | 132 | $0.724437 |
| 1622209860 | $0.75 | $0.76 | $0.68 | $0.76 | 69 | $0.723657 |
| 1622209920 | $0.77 | $0.78 | $0.77 | $0.78 | 28 | $0.724708 |
| 1622209980 | $0.77 | $0.78 | $0.77 | $0.78 | 65 | $0.727359 |
| 1622210040 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.727399 |
| 1622210100 | $0.78 | $0.78 | $0.78 | $0.78 | 129 | $0.732085 |
| 1622210160 | $0.77 | $0.79 | $0.77 | $0.79 | 4 | $0.732203 |
| 1622210220 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.732297 |
| 1622210280 | $0.80 | $0.80 | $0.80 | $0.80 | 70 | $0.735406 |
| 1622210340 | $0.80 | $0.80 | $0.80 | $0.80 | 164 | $0.741682 |
| 1622210400 | $0.80 | $0.80 | $0.80 | $0.80 | 114 | $0.745371 |
| 1622210460 | $0.80 | $0.80 | $0.80 | $0.80 | 6 | $0.745553 |
| 1622210520 | $0.82 | $0.82 | $0.82 | $0.82 | 20 | $0.746367 |
| 1622210580 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.746386 |
| 1622210700 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.746422 |
| 1622210760 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.746446 |
| 1622210820 | $0.79 | $0.79 | $0.79 | $0.79 | 120 | $0.749123 |
| 1622210880 | $0.80 | $0.81 | $0.80 | $0.81 | 60 | $0.750889 |
| 1622210940 | $0.81 | $0.81 | $0.81 | $0.81 | 12 | $0.75124 |
| 1622211000 | $0.80 | $0.80 | $0.80 | $0.80 | 21 | $0.75174 |
| 1622211060 | $0.80 | $0.81 | $0.79 | $0.79 | 224 | $0.756654 |
| 1622211120 | $0.79 | $0.79 | $0.79 | $0.79 | 5 | $0.756728 |
| 1622211180 | $0.79 | $0.79 | $0.79 | $0.79 | 5 | $0.756801 |
| 1622211240 | $0.80 | $0.81 | $0.80 | $0.81 | 169 | $0.760138 |
| 1622211300 | $0.82 | $0.82 | $0.82 | $0.82 | 16 | $0.760527 |
| 1622211420 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.760627 |
| 1622211480 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.760727 |
| 1622211540 | $0.82 | $0.82 | $0.81 | $0.81 | 1,002 | $0.777807 |
| 1622211600 | $0.81 | $0.82 | $0.81 | $0.82 | 821 | $0.783963 |
| 1622211660 | $0.80 | $0.82 | $0.80 | $0.82 | 14 | $0.784038 |
| 1622211780 | $0.81 | $0.81 | $0.76 | $0.76 | 40 | $0.783886 |
| 1622211840 | $0.79 | $0.79 | $0.79 | $0.79 | 50 | $0.783955 |
| 1622211900 | $0.79 | $0.79 | $0.78 | $0.78 | 10 | $0.783965 |
| 1622211960 | $0.77 | $0.78 | $0.77 | $0.77 | 39 | $0.783892 |
| 1622212020 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.783884 |
| 1622212080 | $0.75 | $0.76 | $0.75 | $0.76 | 6 | $0.783841 |
| 1622212140 | $0.76 | $0.76 | $0.76 | $0.76 | 21 | $0.783729 |
| 1622212200 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.783724 |
| 1622212260 | $0.76 | $0.76 | $0.76 | $0.76 | 10 | $0.783671 |
| 1622212380 | $0.75 | $0.75 | $0.75 | $0.75 | 5 | $0.783633 |
| 1622212560 | $0.76 | $0.76 | $0.76 | $0.76 | 43 | $0.783409 |
| 1622212620 | $0.77 | $0.77 | $0.76 | $0.76 | 2 | $0.783401 |
| 1622212680 | $0.78 | $0.82 | $0.78 | $0.82 | 34 | $0.783465 |
| 1622212740 | $0.74 | $0.74 | $0.74 | $0.74 | 250 | $0.781212 |
| 1622212800 | $0.75 | $0.75 | $0.75 | $0.75 | 34 | $0.780994 |
| 1622212980 | $0.68 | $0.73 | $0.68 | $0.73 | 10 | $0.780838 |
| 1622213160 | $0.73 | $0.73 | $0.73 | $0.73 | 50 | $0.780321 |
| 1622213220 | $0.74 | $0.74 | $0.74 | $0.74 | 6 | $0.780272 |
| 1622213340 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.780261 |
| 1622213400 | $0.73 | $0.73 | $0.73 | $0.73 | 10 | $0.78016 |
| 1622213460 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.780154 |
| 1622213580 | $0.74 | $0.75 | $0.74 | $0.75 | 2 | $0.780139 |
| 1622213640 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.780135 |
| 1622213760 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.780131 |
| 1622213820 | $0.76 | $0.76 | $0.76 | $0.76 | 22 | $0.780042 |
| 1622214120 | $0.75 | $0.75 | $0.75 | $0.75 | 49 | $0.779748 |
| 1622214180 | $0.73 | $0.73 | $0.73 | $0.73 | 8 | $0.779669 |
| 1622214360 | $0.74 | $0.75 | $0.74 | $0.75 | 6 | $0.779631 |
| 1622214840 | $0.74 | $0.74 | $0.72 | $0.72 | 20 | $0.779399 |
| 1622215080 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.779391 |
| 1622215380 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.779375 |
| 1622215620 | $0.74 | $0.74 | $0.74 | $0.74 | 9 | $0.779305 |
| 1622215740 | $0.74 | $0.75 | $0.74 | $0.75 | 22 | $0.779139 |
| 1622215800 | $0.74 | $0.74 | $0.72 | $0.72 | 11 | $0.779019 |
| 1622215920 | $0.72 | $0.72 | $0.70 | $0.70 | 9 | $0.778895 |
| 1622216160 | $0.73 | $0.73 | $0.72 | $0.72 | 250 | $0.776329 |
| 1622216220 | $0.72 | $0.72 | $0.72 | $0.72 | 27 | $0.776046 |
| 1622216340 | $0.72 | $0.73 | $0.72 | $0.73 | 25 | $0.775831 |
| 1622216640 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.775826 |
| 1622216880 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.775816 |
| 1622217240 | $0.72 | $0.74 | $0.72 | $0.74 | 2 | $0.775799 |
| 1622217780 | $0.73 | $0.73 | $0.73 | $0.73 | 20 | $0.77563 |
| 1622217900 | $0.73 | $0.73 | $0.73 | $0.73 | 4 | $0.775596 |
| 1622218440 | $0.73 | $0.73 | $0.72 | $0.72 | 12 | $0.775477 |
| 1622218800 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.775467 |
| 1622219040 | $0.80 | $0.80 | $0.74 | $0.74 | 10 | $0.775457 |
| 1622219400 | $0.73 | $0.73 | $0.73 | $0.73 | 40 | $0.775126 |
| 1622219520 | $0.73 | $0.75 | $0.73 | $0.75 | 18 | $0.775028 |
| 1622219640 | $0.76 | $0.77 | $0.76 | $0.77 | 27 | $0.775 |
| 1622219880 | $0.77 | $0.77 | $0.77 | $0.77 | 90 | $0.77492 |
| 1622219940 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.774919 |
| 1622220180 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.774916 |
| 1622220240 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.774914 |
| 1622220360 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.774906 |
| 1622220540 | $0.77 | $0.77 | $0.76 | $0.76 | 44 | $0.774825 |
| 1622220780 | $0.75 | $0.75 | $0.74 | $0.74 | 26 | $0.774669 |
| 1622221140 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.774666 |
| 1622221260 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.774663 |
| 1622221620 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.774659 |
| 1622221680 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.774657 |
| 1622221740 | $0.76 | $0.76 | $0.76 | $0.76 | 7 | $0.774639 |
| 1622221800 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.774634 |
| 1622222520 | $0.75 | $0.75 | $0.75 | $0.75 | 2 | $0.774626 |
| 1622222640 | $0.75 | $0.75 | $0.75 | $0.75 | 5 | $0.774604 |
| 1622222700 | $0.74 | $0.74 | $0.74 | $0.74 | 20 | $0.774484 |
| 1622222880 | $0.74 | $0.75 | $0.74 | $0.75 | 50 | $0.77419 |
| 1622223240 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.774186 |
| 1622223480 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.774174 |
| 1622223660 | $0.75 | $0.75 | $0.75 | $0.75 | 4 | $0.774158 |
| 1622223840 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.774152 |
| 1622224260 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.774149 |
| 1622224380 | $0.76 | $0.76 | $0.75 | $0.75 | 10 | $0.774121 |
| 1622224440 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.774117 |
| 1622224980 | $0.74 | $0.74 | $0.74 | $0.74 | 6 | $0.774082 |
| 1622225160 | $0.75 | $0.75 | $0.75 | $0.75 | 5 | $0.774062 |
| 1622225460 | $0.75 | $0.75 | $0.74 | $0.74 | 8 | $0.774023 |
| 1622225760 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.774011 |
| 1622225820 | $0.75 | $0.75 | $0.75 | $0.75 | 6 | $0.773987 |
| 1622226000 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.773982 |
| 1622227380 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.773941 |
| 1622227500 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.773901 |
| 1622227740 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.773895 |
| 1622227800 | $0.74 | $0.74 | $0.72 | $0.74 | 4 | $0.773868 |
| 1622228160 | $0.72 | $0.72 | $0.72 | $0.72 | 20 | $0.773686 |
| 1622228220 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.773682 |
| 1622228460 | $0.74 | $0.74 | $0.74 | $0.74 | 3 | $0.773665 |
| 1622228760 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.773655 |
| 1622229360 | $0.75 | $0.75 | $0.75 | $0.75 | 9 | $0.773619 |
| 1622229480 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.773614 |
| 1622229660 | $0.74 | $0.74 | $0.74 | $0.74 | 25 | $0.773472 |
| 1622230380 | $0.74 | $0.74 | $0.74 | $0.74 | 5 | $0.773444 |
| 1622230440 | $0.72 | $0.72 | $0.72 | $0.72 | 16 | $0.7733 |
| 1622230620 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.773295 |
| 1622230680 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.773284 |
| 1622231160 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.773276 |
| 1622231340 | $0.74 | $0.74 | $0.70 | $0.70 | 161 | $0.771679 |
| 1622231400 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.771674 |
| 1622231880 | $0.75 | $0.75 | $0.75 | $0.75 | 21 | $0.7716 |
| 1622231940 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.771595 |