NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 30, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1627651800 | $0.92 | $0.97 | $0.92 | $0.93 | 40 | $0.93875 |
| 1627651860 | $0.93 | $0.93 | $0.93 | $0.93 | 2 | $0.938333 |
| 1627652100 | $0.92 | $0.92 | $0.90 | $0.90 | 33 | $0.924933 |
| 1627652160 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.924545 |
| 1627652280 | $0.93 | $0.93 | $0.93 | $0.93 | 4 | $0.924814 |
| 1627652340 | $0.92 | $0.92 | $0.92 | $0.92 | 7 | $0.924431 |
| 1627652460 | $0.92 | $0.92 | $0.91 | $0.91 | 20 | $0.922685 |
| 1627652520 | $0.90 | $0.90 | $0.90 | $0.90 | 37 | $0.916896 |
| 1627652580 | $0.89 | $0.89 | $0.89 | $0.89 | 2 | $0.91653 |
| 1627652640 | $0.88 | $0.88 | $0.88 | $0.88 | 1 | $0.916283 |
| 1627652820 | $0.90 | $0.90 | $0.90 | $0.90 | 54 | $0.91193 |
| 1627652880 | $0.92 | $0.93 | $0.92 | $0.93 | 25 | $0.91348 |
| 1627652940 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.913552 |
| 1627653000 | $0.93 | $0.93 | $0.93 | $0.93 | 15 | $0.914567 |
| 1627653060 | $0.93 | $0.93 | $0.93 | $0.93 | 32 | $0.916363 |
| 1627653180 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.916413 |
| 1627653420 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $0.916582 |
| 1627653540 | $0.95 | $0.95 | $0.91 | $0.91 | 38 | $0.917056 |
| 1627653720 | $0.94 | $0.94 | $0.94 | $0.94 | 26 | $0.918801 |
| 1627653960 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.918892 |
| 1627654560 | $0.94 | $0.95 | $0.94 | $0.95 | 7 | $0.919428 |
| 1627654680 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.919515 |
| 1627654980 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.92036 |
| 1627655160 | $0.95 | $0.95 | $0.95 | $0.95 | 23 | $0.922135 |
| 1627655220 | $0.96 | $0.96 | $0.96 | $0.96 | 50 | $0.926497 |
| 1627655460 | $0.93 | $0.93 | $0.93 | $0.93 | 10 | $0.926576 |
| 1627655580 | $0.95 | $0.95 | $0.93 | $0.93 | 32 | $0.927731 |
| 1627655640 | $0.93 | $0.93 | $0.93 | $0.93 | 10 | $0.927777 |
| 1627655760 | $0.94 | $0.98 | $0.94 | $0.97 | 160 | $0.931315 |
| 1627655940 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.931448 |
| 1627656000 | $0.94 | $0.94 | $0.93 | $0.93 | 102 | $0.932569 |
| 1627656060 | $0.93 | $0.93 | $0.93 | $0.93 | 64 | $0.932368 |
| 1627656120 | $0.93 | $0.93 | $0.93 | $0.93 | 25 | $0.932297 |
| 1627656180 | $0.92 | $0.92 | $0.92 | $0.92 | 11 | $0.932138 |
| 1627656240 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.932136 |
| 1627656300 | $0.91 | $0.91 | $0.91 | $0.91 | 70 | $0.930455 |
| 1627656360 | $0.91 | $0.91 | $0.91 | $0.91 | 37 | $0.929666 |
| 1627656420 | $0.91 | $0.93 | $0.91 | $0.93 | 22 | $0.929653 |
| 1627656480 | $0.91 | $0.91 | $0.91 | $0.91 | 109 | $0.927688 |
| 1627656540 | $0.92 | $0.92 | $0.92 | $0.92 | 30 | $0.927482 |
| 1627656600 | $0.92 | $0.92 | $0.92 | $0.92 | 30 | $0.927286 |
| 1627656660 | $0.92 | $0.92 | $0.92 | $0.92 | 30 | $0.927101 |
| 1627657020 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.92714 |
| 1627657560 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.927151 |
| 1627658160 | $0.91 | $0.91 | $0.91 | $0.91 | 20 | $0.926866 |
| 1627658280 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.926974 |
| 1627658580 | $0.92 | $0.92 | $0.92 | $0.92 | 38 | $0.926762 |
| 1627658880 | $0.91 | $0.94 | $0.91 | $0.94 | 4 | $0.926733 |
| 1627659120 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $0.926754 |
| 1627659600 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.92674 |
| 1627659660 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $0.92673 |
| 1627659900 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.926716 |
| 1627660020 | $0.93 | $0.93 | $0.93 | $0.93 | 5 | $0.926729 |
| 1627660200 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.926703 |
| 1627660320 | $0.93 | $0.93 | $0.93 | $0.93 | 15 | $0.926742 |
| 1627660740 | $0.94 | $0.94 | $0.94 | $0.94 | 7 | $0.926813 |
| 1627662000 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.926824 |
| 1627662720 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.926854 |
| 1627663560 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.926955 |
| 1627664700 | $0.93 | $0.93 | $0.93 | $0.93 | 2 | $0.92696 |
| 1627664760 | $0.94 | $0.94 | $0.94 | $0.94 | 6 | $0.927019 |
| 1627664940 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.927022 |
| 1627665000 | $0.93 | $0.93 | $0.93 | $0.93 | 13 | $0.927051 |
| 1627665600 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.927053 |
| 1627665840 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.927055 |
| 1627665900 | $0.94 | $0.94 | $0.94 | $0.94 | 10 | $0.927152 |
| 1627666080 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.927154 |
| 1627666380 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.927156 |
| 1627666440 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $0.92713 |
| 1627666740 | $0.92 | $0.92 | $0.92 | $0.92 | 35 | $0.926949 |
| 1627667760 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.926977 |
| 1627667940 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.926972 |
| 1627668420 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.926981 |
| 1627668720 | $0.93 | $0.93 | $0.93 | $0.93 | 55 | $0.927097 |
| 1627668960 | $0.93 | $0.93 | $0.93 | $0.93 | 32 | $0.92716 |
| 1627669080 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $0.927136 |
| 1627669620 | $0.92 | $0.92 | $0.92 | $0.92 | 43 | $0.926934 |
| 1627669680 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.926929 |
| 1627669740 | $0.91 | $0.91 | $0.91 | $0.91 | 5 | $0.926874 |
| 1627670340 | $0.92 | $0.92 | $0.92 | $0.92 | 6 | $0.926847 |
| 1627670940 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.926738 |
| 1627671120 | $0.91 | $0.91 | $0.91 | $0.91 | 20 | $0.926523 |
| 1627671300 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $0.926502 |
| 1627671600 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.926498 |
| 1627671660 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.926488 |
| 1627672080 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.926484 |
| 1627672200 | $0.91 | $0.91 | $0.91 | $0.91 | 55 | $0.925926 |
| 1627672320 | $0.91 | $0.91 | $0.91 | $0.91 | 3 | $0.925896 |
| 1627672740 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.925887 |
| 1627672980 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.925867 |
| 1627673460 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.92577 |
| 1627673640 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.925761 |
| 1627673940 | $0.92 | $0.92 | $0.91 | $0.91 | 30 | $0.92558 |
| 1627674060 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.92557 |
| 1627674120 | $0.92 | $0.92 | $0.91 | $0.91 | 5 | $0.925542 |
| 1627674180 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.925533 |
| 1627674240 | $0.91 | $0.91 | $0.91 | $0.91 | 26 | $0.925296 |
| 1627674300 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.925278 |
| 1627674600 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.925269 |
| 1627674660 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.92526 |
| 1627674720 | $0.92 | $0.92 | $0.92 | $0.92 | 93 | $0.924988 |
| 1627674900 | $0.92 | $0.93 | $0.92 | $0.93 | 168 | $0.924685 |
| 1627675140 | $0.93 | $0.94 | $0.93 | $0.94 | 13 | $0.924735 |