NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 13, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1626183060 | $0.88 | $0.91 | $0.87 | $0.87 | 25 | $0.8836 |
| 1626183300 | $0.98 | $0.98 | $0.89 | $0.89 | 2 | $0.937272 |
| 1626183540 | $0.90 | $0.90 | $0.90 | $0.90 | 3 | $0.947175 |
| 1626184980 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.953843 |
| 1626199620 | $0.94 | $0.94 | $0.90 | $0.90 | 20 | $0.957199 |
| 1626185040 | $0.92 | $0.92 | $0.90 | $0.90 | 121 | $0.951558 |
| 1626198780 | $0.95 | $0.95 | $0.91 | $0.91 | 112 | $0.9574 |
| 1626206280 | $0.91 | $0.91 | $0.91 | $0.91 | 8 | $0.955573 |
| 1626184680 | $0.93 | $0.93 | $0.91 | $0.91 | 61 | $0.953961 |
| 1626189600 | $0.91 | $0.91 | $0.91 | $0.91 | 20 | $0.948243 |
| 1626185100 | $0.91 | $0.91 | $0.91 | $0.91 | 6 | $0.951432 |
| 1626185160 | $0.91 | $0.91 | $0.91 | $0.91 | 3 | $0.95137 |
| 1626190080 | $1.00 | $1.00 | $0.91 | $0.91 | 55 | $0.946836 |
| 1626190320 | $0.91 | $0.91 | $0.91 | $0.91 | 40 | $0.946306 |
| 1626206220 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.955643 |
| 1626205800 | $0.92 | $0.92 | $0.92 | $0.92 | 7 | $0.956606 |
| 1626190200 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.946826 |
| 1626185220 | $0.92 | $0.92 | $0.92 | $0.92 | 5 | $0.951291 |
| 1626184320 | $0.92 | $0.92 | $0.92 | $0.92 | 27 | $0.956224 |
| 1626189840 | $0.92 | $0.92 | $0.92 | $0.92 | 65 | $0.947418 |
| 1626184440 | $0.93 | $0.93 | $0.92 | $0.92 | 10 | $0.95575 |
| 1626205440 | $0.93 | $0.93 | $0.92 | $0.92 | 2 | $0.956746 |
| 1626206040 | $0.95 | $0.95 | $0.92 | $0.92 | 24 | $0.955664 |
| 1626188220 | $0.94 | $0.94 | $0.93 | $0.93 | 15 | $0.948648 |
| 1626188820 | $0.95 | $0.95 | $0.93 | $0.93 | 12 | $0.948637 |
| 1626188160 | $0.95 | $0.95 | $0.93 | $0.93 | 2 | $0.948703 |
| 1626187680 | $0.93 | $0.94 | $0.93 | $0.93 | 52 | $0.948966 |
| 1626186240 | $0.95 | $0.95 | $0.93 | $0.93 | 41 | $0.949385 |
| 1626186060 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.949891 |
| 1626190020 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.947412 |
| 1626189180 | $0.94 | $0.94 | $0.93 | $0.93 | 20 | $0.948533 |
| 1626189660 | $0.93 | $0.93 | $0.93 | $0.93 | 8 | $0.948188 |
| 1626189720 | $0.93 | $0.93 | $0.93 | $0.93 | 15 | $0.948086 |
| 1626185820 | $0.93 | $0.93 | $0.93 | $0.93 | 25 | $0.950009 |
| 1626190440 | $0.92 | $0.93 | $0.92 | $0.93 | 106 | $0.945575 |
| 1626183120 | $0.92 | $0.93 | $0.92 | $0.93 | 92 | $0.918376 |
| 1626204840 | $0.93 | $0.93 | $0.93 | $0.93 | 2 | $0.956775 |
| 1626204900 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.95677 |
| 1626205740 | $0.93 | $0.93 | $0.92 | $0.93 | 10 | $0.956657 |
| 1626205920 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.955805 |
| 1626185880 | $0.94 | $0.94 | $0.93 | $0.93 | 14 | $0.9499 |
| 1626206340 | $0.93 | $0.93 | $0.93 | $0.93 | 5 | $0.955549 |
| 1626183420 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.9475 |
| 1626184500 | $0.93 | $0.93 | $0.93 | $0.93 | 18 | $0.95549 |
| 1626185280 | $0.93 | $0.93 | $0.93 | $0.93 | 4 | $0.951248 |
| 1626184560 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.955476 |
| 1626184380 | $0.93 | $0.93 | $0.93 | $0.93 | 20 | $0.955925 |
| 1626185520 | $0.93 | $0.93 | $0.93 | $0.93 | 37 | $0.950482 |
| 1626205200 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.956766 |
| 1626204720 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.956786 |
| 1626204600 | $0.94 | $0.94 | $0.94 | $0.94 | 47 | $0.956796 |
| 1626203100 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $0.957016 |
| 1626197880 | $0.95 | $0.95 | $0.94 | $0.94 | 4 | $0.958646 |
| 1626205380 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $0.956759 |
| 1626200400 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.957051 |
| 1626184620 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.95545 |
| 1626184920 | $0.92 | $0.94 | $0.92 | $0.94 | 6 | $0.953872 |
| 1626205860 | $0.94 | $0.94 | $0.94 | $0.94 | 250 | $0.95581 |
| 1626185640 | $0.94 | $0.95 | $0.94 | $0.94 | 73 | $0.950239 |
| 1626185340 | $0.93 | $0.94 | $0.93 | $0.94 | 35 | $0.950887 |
| 1626185400 | $0.94 | $0.94 | $0.94 | $0.94 | 5 | $0.95086 |
| 1626197820 | $0.95 | $0.95 | $0.94 | $0.94 | 5 | $0.958661 |
| 1626205620 | $0.94 | $0.94 | $0.94 | $0.94 | 8 | $0.956719 |
| 1626200580 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.957029 |
| 1626187320 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.949404 |
| 1626185580 | $0.94 | $0.94 | $0.94 | $0.94 | 25 | $0.950357 |
| 1626186120 | $0.94 | $0.94 | $0.94 | $0.94 | 5 | $0.949869 |
| 1626186180 | $0.93 | $0.94 | $0.93 | $0.94 | 62 | $0.949558 |
| 1626186360 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.949381 |
| 1626200160 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.957058 |
| 1626199920 | $0.94 | $0.94 | $0.94 | $0.94 | 32 | $0.957061 |
| 1626199860 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.957177 |
| 1626199740 | $0.92 | $0.94 | $0.92 | $0.94 | 2 | $0.957188 |
| 1626187740 | $0.94 | $0.94 | $0.93 | $0.94 | 18 | $0.94886 |
| 1626187860 | $0.95 | $0.95 | $0.94 | $0.94 | 65 | $0.948712 |
| 1626185460 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.950855 |
| 1626187380 | $0.94 | $0.94 | $0.94 | $0.94 | 9 | $0.949369 |
| 1626202140 | $0.96 | $0.96 | $0.95 | $0.95 | 14 | $0.957044 |
| 1626204180 | $0.95 | $0.95 | $0.95 | $0.95 | 4 | $0.956958 |
| 1626183480 | $0.89 | $0.95 | $0.89 | $0.95 | 132 | $0.947443 |
| 1626183960 | $0.96 | $0.96 | $0.93 | $0.95 | 178 | $0.956558 |
| 1626183600 | $0.90 | $0.96 | $0.90 | $0.95 | 352 | $0.951064 |
| 1626198360 | $0.95 | $0.95 | $0.95 | $0.95 | 20 | $0.958543 |
| 1626200460 | $0.94 | $0.95 | $0.94 | $0.95 | 7 | $0.957032 |
| 1626183360 | $0.96 | $0.97 | $0.89 | $0.95 | 186 | $0.947544 |
| 1626203700 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.956992 |
| 1626203880 | $0.95 | $0.95 | $0.95 | $0.95 | 20 | $0.956963 |
| 1626202080 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.957055 |
| 1626203520 | $0.95 | $0.95 | $0.94 | $0.95 | 14 | $0.956994 |
| 1626202980 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.957023 |
| 1626202800 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.957026 |
| 1626198120 | $0.95 | $0.95 | $0.95 | $0.95 | 17 | $0.958614 |
| 1626199260 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.957306 |
| 1626198900 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.957322 |
| 1626198840 | $0.93 | $0.95 | $0.93 | $0.95 | 25 | $0.957338 |
| 1626202740 | $0.95 | $0.95 | $0.95 | $0.95 | 7 | $0.95704 |
| 1626198720 | $0.94 | $0.97 | $0.93 | $0.95 | 93 | $0.958297 |
| 1626198180 | $0.95 | $0.95 | $0.95 | $0.95 | 16 | $0.958582 |
| 1626185700 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.950238 |
| 1626200340 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.957055 |
| 1626187920 | $0.95 | $0.95 | $0.95 | $0.95 | 5 | $0.948715 |
| 1626184200 | $0.95 | $0.95 | $0.95 | $0.95 | 9 | $0.956809 |
| 1626190500 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.945576 |
| 1626186780 | $0.95 | $0.95 | $0.95 | $0.95 | 3 | $0.9494 |
| 1626186900 | $0.95 | $0.95 | $0.95 | $0.95 | 27 | $0.949407 |
| 1626190740 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.945665 |
| 1626187980 | $0.94 | $0.95 | $0.94 | $0.95 | 7 | $0.948706 |
| 1626187140 | $0.95 | $0.95 | $0.95 | $0.95 | 5 | $0.949408 |
| 1626187500 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $0.949372 |
| 1626184260 | $0.95 | $0.95 | $0.95 | $0.95 | 3 | $0.956797 |
| 1626188280 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.948649 |
| 1626189420 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.948534 |
| 1626188760 | $0.96 | $0.96 | $0.95 | $0.95 | 4 | $0.948708 |
| 1626188100 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.948709 |
| 1626188040 | $0.95 | $0.95 | $0.95 | $0.95 | 5 | $0.948709 |
| 1626186600 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.949399 |
| 1626188460 | $0.95 | $0.95 | $0.95 | $0.95 | 3 | $0.948698 |
| 1626186480 | $0.95 | $0.95 | $0.95 | $0.95 | 7 | $0.949385 |
| 1626186420 | $0.95 | $0.95 | $0.95 | $0.95 | 9 | $0.949384 |
| 1626186720 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.9494 |
| 1626188340 | $0.96 | $0.96 | $0.96 | $0.96 | 9 | $0.948688 |
| 1626183900 | $0.98 | $0.98 | $0.96 | $0.96 | 12 | $0.956171 |
| 1626206160 | $0.92 | $0.96 | $0.92 | $0.96 | 4 | $0.955652 |
| 1626196380 | $0.96 | $0.96 | $0.96 | $0.96 | 7 | $0.958588 |
| 1626196860 | $0.96 | $0.96 | $0.96 | $0.96 | 5 | $0.958662 |
| 1626197160 | $0.96 | $0.96 | $0.96 | $0.96 | 7 | $0.958664 |
| 1626197460 | $0.97 | $0.97 | $0.96 | $0.96 | 5 | $0.958672 |
| 1626198000 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.958647 |
| 1626200700 | $0.95 | $0.96 | $0.95 | $0.96 | 8 | $0.957029 |
| 1626201600 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.957068 |
| 1626201660 | $0.96 | $0.96 | $0.96 | $0.96 | 2 | $0.957069 |
| 1626184080 | $0.95 | $0.97 | $0.95 | $0.96 | 7 | $0.956388 |
| 1626186540 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.949399 |
| 1626183180 | $0.95 | $0.96 | $0.82 | $0.96 | 29 | $0.921575 |
| 1626190860 | $0.96 | $0.96 | $0.96 | $0.96 | 12 | $0.945722 |
| 1626198060 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.958648 |
| 1626184140 | $0.95 | $0.96 | $0.95 | $0.96 | 220 | $0.956845 |
| 1626202380 | $0.96 | $0.96 | $0.96 | $0.96 | 10 | $0.957051 |
| 1626200940 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $0.95704 |
| 1626199440 | $0.94 | $0.97 | $0.94 | $0.97 | 19 | $0.957358 |
| 1626197520 | $0.95 | $0.97 | $0.95 | $0.97 | 2 | $0.958673 |
| 1626191280 | $0.99 | $0.99 | $0.97 | $0.97 | 31 | $0.947194 |
| 1626199320 | $0.96 | $0.97 | $0.96 | $0.97 | 30 | $0.957345 |
| 1626200820 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.957032 |
| 1626196620 | $0.97 | $0.97 | $0.97 | $0.97 | 2 | $0.95866 |
| 1626196560 | $0.97 | $0.97 | $0.97 | $0.97 | 4 | $0.958655 |
| 1626196500 | $0.97 | $0.97 | $0.96 | $0.97 | 19 | $0.958644 |
| 1626196440 | $0.97 | $0.97 | $0.97 | $0.97 | 4 | $0.958599 |
| 1626183660 | $0.92 | $0.97 | $0.92 | $0.97 | 3 | $0.951015 |
| 1626196200 | $0.98 | $0.98 | $0.97 | $0.97 | 7 | $0.958586 |
| 1626196080 | $0.97 | $0.97 | $0.97 | $0.97 | 14 | $0.958555 |
| 1626201120 | $0.97 | $0.97 | $0.97 | $0.97 | 10 | $0.957067 |
| 1626190920 | $0.96 | $0.97 | $0.96 | $0.97 | 7 | $0.945773 |
| 1626188400 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.948696 |
| 1626183720 | $0.94 | $0.98 | $0.94 | $0.97 | 122 | $0.953194 |
| 1626183780 | $0.97 | $0.97 | $0.96 | $0.97 | 219 | $0.956128 |
| 1626190620 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $0.945663 |
| 1626190560 | $0.95 | $0.97 | $0.95 | $0.97 | 19 | $0.945638 |
| 1626184020 | $0.95 | $0.97 | $0.94 | $0.97 | 45 | $0.956385 |
| 1626196020 | $0.97 | $0.97 | $0.97 | $0.97 | 40 | $0.958517 |
| 1626183840 | $0.90 | $0.98 | $0.90 | $0.98 | 7 | $0.956053 |
| 1626191760 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.947803 |
| 1626195900 | $0.98 | $0.98 | $0.98 | $0.98 | 31 | $0.958408 |
| 1626195840 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.958248 |
| 1626195780 | $0.98 | $0.99 | $0.98 | $0.98 | 6 | $0.958238 |
| 1626195720 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.958199 |
| 1626195660 | $0.98 | $0.98 | $0.98 | $0.98 | 22 | $0.958189 |
| 1626195480 | $0.98 | $0.98 | $0.98 | $0.98 | 5 | $0.958073 |
| 1626195360 | $0.98 | $0.98 | $0.98 | $0.98 | 93 | $0.957988 |
| 1626191340 | $0.98 | $0.98 | $0.98 | $0.98 | 5 | $0.947246 |
| 1626191460 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.947257 |
| 1626191520 | $0.99 | $0.99 | $0.98 | $0.98 | 51 | $0.947783 |
| 1626192060 | $0.98 | $0.98 | $0.98 | $0.98 | 3 | $0.949287 |
| 1626192000 | $0.99 | $0.99 | $0.98 | $0.98 | 112 | $0.949259 |
| 1626191700 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.947793 |
| 1626195420 | $0.98 | $0.98 | $0.98 | $0.98 | 11 | $0.958047 |
| 1626183240 | $0.95 | $0.99 | $0.95 | $0.99 | 61 | $0.937294 |
| 1626194520 | $0.99 | $0.99 | $0.99 | $0.99 | 18 | $0.956881 |
| 1626195180 | $0.99 | $0.99 | $0.99 | $0.99 | 3 | $0.957482 |
| 1626193500 | $0.99 | $0.99 | $0.99 | $0.99 | 101 | $0.953251 |
| 1626190980 | $0.97 | $0.99 | $0.97 | $0.99 | 119 | $0.946874 |
| 1626191220 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.946901 |
| 1626191880 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.947817 |
| 1626191940 | $0.99 | $0.99 | $0.99 | $0.99 | 4 | $0.947869 |
| 1626192180 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.949312 |
| 1626192360 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.949473 |
| 1626192600 | $0.99 | $0.99 | $0.99 | $0.99 | 3 | $0.94957 |
| 1626192720 | $0.99 | $0.99 | $0.99 | $0.99 | 4 | $0.950532 |
| 1626193140 | $0.99 | $1.00 | $0.99 | $0.99 | 7 | $0.951368 |
| 1626193200 | $0.99 | $0.99 | $0.99 | $0.99 | 42 | $0.95183 |
| 1626193260 | $0.99 | $0.99 | $0.99 | $0.99 | 25 | $0.9521 |
| 1626195000 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.957457 |
| 1626193440 | $1.00 | $1.00 | $0.99 | $0.99 | 8 | $0.952205 |
| 1626193320 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.952111 |
| 1626192540 | $0.99 | $0.99 | $0.99 | $0.99 | 5 | $0.949534 |
| 1626193680 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.955814 |
| 1626194940 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.957441 |
| 1626194040 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.955892 |
| 1626194160 | $0.99 | $0.99 | $0.99 | $0.99 | 10 | $0.95598 |
| 1626194880 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.957433 |
| 1626194220 | $0.99 | $1.00 | $0.99 | $0.99 | 52 | $0.956433 |
| 1626192300 | $1.00 | $1.00 | $1.00 | $1.00 | 9 | $0.949449 |
| 1626194820 | $1.00 | $1.00 | $1.00 | $1.00 | 26 | $0.957425 |
| 1626194760 | $1.00 | $1.00 | $1.00 | $1.00 | 4 | $0.957149 |
| 1626194700 | $1.00 | $1.00 | $0.99 | $1.00 | 16 | $0.957106 |
| 1626193560 | $1.00 | $1.00 | $1.00 | $1.00 | 10 | $0.953379 |
| 1626194580 | $1.00 | $1.00 | $1.00 | $1.00 | 6 | $0.956946 |
| 1626194460 | $0.99 | $1.00 | $0.99 | $1.00 | 34 | $0.956731 |
| 1626193620 | $1.00 | $1.00 | $1.00 | $1.00 | 200 | $0.955797 |
| 1626192900 | $1.00 | $1.00 | $1.00 | $1.00 | 3 | $0.950576 |
| 1626193020 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.95059 |
| 1626193080 | $0.99 | $1.00 | $0.99 | $1.00 | 60 | $0.951287 |
| 1626193920 | $1.00 | $1.00 | $1.00 | $1.00 | 6 | $0.955883 |
| 1626192660 | $0.99 | $1.00 | $0.99 | $1.00 | 62 | $0.950486 |