NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 1, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1625146200 | $0.80 | $0.80 | $0.80 | $0.80 | 20 | $0.80 |
| 1625146260 | $0.84 | $0.84 | $0.78 | $0.78 | 254 | $0.790656 |
| 1625146320 | $0.78 | $0.78 | $0.78 | $0.78 | 419 | $0.784213 |
| 1625146380 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.784178 |
| 1625146440 | $0.76 | $0.76 | $0.76 | $0.76 | 10 | $0.783835 |
| 1625146560 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.783796 |
| 1625146620 | $0.77 | $0.77 | $0.77 | $0.77 | 9 | $0.783622 |
| 1625146800 | $0.77 | $0.77 | $0.77 | $0.77 | 11 | $0.783415 |
| 1625146860 | $0.77 | $0.77 | $0.77 | $0.77 | 20 | $0.783056 |
| 1625146980 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.782883 |
| 1625147040 | $0.77 | $0.77 | $0.77 | $0.77 | 223 | $0.779948 |
| 1625147160 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.779949 |
| 1625147340 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.779928 |
| 1625147520 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.779929 |
| 1625147580 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.779919 |
| 1625147640 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.779909 |
| 1625147760 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.779909 |
| 1625147940 | $0.78 | $0.78 | $0.78 | $0.78 | 5 | $0.77991 |
| 1625148000 | $0.77 | $0.77 | $0.77 | $0.77 | 299 | $0.777632 |
| 1625148180 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.777619 |
| 1625148480 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.77756 |
| 1625148660 | $0.77 | $0.77 | $0.77 | $0.77 | 186 | $0.776622 |
| 1625148720 | $0.77 | $0.77 | $0.77 | $0.77 | 218 | $0.77578 |
| 1625148900 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.775785 |
| 1625148960 | $0.77 | $0.78 | $0.77 | $0.78 | 60 | $0.775871 |
| 1625149140 | $0.77 | $0.77 | $0.77 | $0.77 | 4 | $0.775858 |
| 1625149380 | $0.77 | $0.77 | $0.77 | $0.77 | 663 | $0.774269 |
| 1625149440 | $0.77 | $0.77 | $0.77 | $0.77 | 823 | $0.773194 |
| 1625149620 | $0.76 | $0.76 | $0.76 | $0.76 | 23 | $0.773102 |
| 1625149860 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.773098 |
| 1625150580 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.773094 |
| 1625150760 | $0.76 | $0.76 | $0.76 | $0.76 | 28 | $0.772984 |
| 1625150820 | $0.75 | $0.75 | $0.75 | $0.75 | 25 | $0.772812 |
| 1625150880 | $0.74 | $0.75 | $0.74 | $0.75 | 14 | $0.772702 |
| 1625151000 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.772694 |
| 1625152020 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.772691 |
| 1625152080 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.772687 |
| 1625152260 | $0.75 | $0.75 | $0.75 | $0.75 | 5 | $0.772653 |
| 1625152380 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.772643 |
| 1625152440 | $0.75 | $0.75 | $0.74 | $0.74 | 7 | $0.772591 |
| 1625152500 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.772528 |
| 1625153040 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.772518 |
| 1625153100 | $0.74 | $0.74 | $0.74 | $0.74 | 5 | $0.77247 |
| 1625153460 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.772445 |
| 1625153520 | $0.74 | $0.74 | $0.74 | $0.74 | 93 | $0.771579 |
| 1625153640 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.771567 |
| 1625153700 | $0.74 | $0.74 | $0.74 | $0.74 | 93 | $0.770746 |
| 1625153760 | $0.74 | $0.74 | $0.74 | $0.74 | 4 | $0.770712 |
| 1625153820 | $0.74 | $0.74 | $0.74 | $0.74 | 13 | $0.770601 |
| 1625153880 | $0.74 | $0.74 | $0.74 | $0.74 | 7 | $0.770541 |
| 1625153940 | $0.74 | $0.74 | $0.74 | $0.74 | 6 | $0.77049 |
| 1625154000 | $0.74 | $0.74 | $0.74 | $0.74 | 4 | $0.770456 |
| 1625154180 | $0.73 | $0.73 | $0.73 | $0.73 | 41 | $0.770002 |
| 1625154600 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.769986 |
| 1625154660 | $0.74 | $0.74 | $0.74 | $0.74 | 30 | $0.769742 |
| 1625154720 | $0.73 | $0.73 | $0.73 | $0.73 | 20 | $0.769527 |
| 1625154840 | $0.74 | $0.74 | $0.74 | $0.74 | 200 | $0.768014 |
| 1625155080 | $0.73 | $0.73 | $0.73 | $0.73 | 80 | $0.767251 |
| 1625155200 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.767204 |
| 1625155500 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.767197 |
| 1625155680 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.767191 |
| 1625156400 | $0.75 | $0.75 | $0.75 | $0.75 | 2 | $0.767182 |
| 1625156580 | $0.73 | $0.73 | $0.73 | $0.73 | 36 | $0.76685 |
| 1625157000 | $0.73 | $0.73 | $0.73 | $0.73 | 3 | $0.766822 |
| 1625157540 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.766809 |
| 1625157900 | $0.75 | $0.75 | $0.75 | $0.75 | 68 | $0.76653 |
| 1625157960 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.76649 |
| 1625158200 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.766486 |
| 1625158620 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.766485 |
| 1625158800 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.766483 |
| 1625159040 | $0.76 | $0.76 | $0.76 | $0.76 | 3 | $0.766478 |
| 1625159640 | $0.75 | $0.75 | $0.75 | $0.75 | 79 | $0.766168 |
| 1625160120 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.76613 |
| 1625160360 | $0.75 | $0.75 | $0.75 | $0.75 | 15 | $0.766072 |
| 1625160720 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.766061 |
| 1625161260 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.766063 |
| 1625161500 | $0.78 | $0.78 | $0.78 | $0.78 | 4 | $0.766076 |
| 1625161560 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.766079 |
| 1625161680 | $0.77 | $0.77 | $0.75 | $0.75 | 11 | $0.766085 |
| 1625161800 | $0.76 | $0.76 | $0.76 | $0.76 | 10 | $0.766071 |
| 1625162100 | $0.75 | $0.77 | $0.75 | $0.77 | 11 | $0.766034 |
| 1625162760 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.766031 |
| 1625162940 | $0.75 | $0.75 | $0.75 | $0.75 | 8 | $0.766001 |
| 1625163000 | $0.75 | $0.75 | $0.75 | $0.75 | 45 | $0.765834 |
| 1625163240 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.765837 |
| 1625163960 | $0.75 | $0.75 | $0.75 | $0.75 | 3 | $0.765826 |
| 1625164320 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.765827 |
| 1625164620 | $0.75 | $0.75 | $0.75 | $0.75 | 50 | $0.765646 |
| 1625164860 | $0.76 | $0.76 | $0.76 | $0.76 | 5 | $0.76564 |
| 1625165100 | $0.74 | $0.74 | $0.74 | $0.74 | 9 | $0.765587 |
| 1625166180 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.765581 |
| 1625166900 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.765583 |
| 1625169000 | $0.77 | $0.79 | $0.77 | $0.79 | 6 | $0.765612 |
| 1625169060 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.76562 |
| 1625169240 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.76563 |
| 1625169480 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.765631 |