NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 19, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1626701400 | $0.80 | $0.80 | $0.80 | $0.80 | 200 | $0.80 |
| 1626715680 | $0.78 | $0.78 | $0.78 | $0.78 | 100 | $0.78972 |
| 1626720240 | $0.79 | $0.82 | $0.79 | $0.82 | 100 | $0.788994 |
| 1626721680 | $0.79 | $0.79 | $0.79 | $0.79 | 98 | $0.789026 |
| 1626712800 | $0.79 | $0.79 | $0.79 | $0.79 | 77 | $0.790659 |
| 1626718800 | $0.77 | $0.77 | $0.77 | $0.77 | 77 | $0.787649 |
| 1626714360 | $0.79 | $0.79 | $0.79 | $0.79 | 74 | $0.790572 |
| 1626703800 | $0.80 | $0.81 | $0.80 | $0.80 | 56 | $0.795785 |
| 1626702720 | $0.79 | $0.79 | $0.78 | $0.78 | 52 | $0.794285 |
| 1626708000 | $0.80 | $0.80 | $0.80 | $0.80 | 51 | $0.790013 |
| 1626702420 | $0.78 | $0.78 | $0.78 | $0.78 | 50 | $0.796551 |
| 1626704040 | $0.78 | $0.78 | $0.75 | $0.75 | 50 | $0.791833 |
| 1626702840 | $0.80 | $0.80 | $0.80 | $0.80 | 41 | $0.794629 |
| 1626705180 | $0.76 | $0.76 | $0.76 | $0.76 | 40 | $0.789544 |
| 1626701580 | $0.81 | $0.81 | $0.77 | $0.78 | 36 | $0.798547 |
| 1626703860 | $0.79 | $0.80 | $0.79 | $0.80 | 36 | $0.795602 |
| 1626711060 | $0.79 | $0.79 | $0.79 | $0.79 | 30 | $0.790533 |
| 1626723540 | $0.77 | $0.78 | $0.77 | $0.78 | 29 | $0.788812 |
| 1626713280 | $0.79 | $0.79 | $0.79 | $0.79 | 25 | $0.790637 |
| 1626702780 | $0.79 | $0.79 | $0.79 | $0.79 | 20 | $0.794066 |
| 1626708420 | $0.78 | $0.78 | $0.78 | $0.78 | 20 | $0.789744 |
| 1626714300 | $0.79 | $0.79 | $0.79 | $0.79 | 20 | $0.790616 |
| 1626710700 | $0.81 | $0.81 | $0.81 | $0.81 | 17 | $0.790261 |
| 1626701700 | $0.82 | $0.82 | $0.80 | $0.80 | 16 | $0.799391 |
| 1626717720 | $0.78 | $0.78 | $0.78 | $0.78 | 16 | $0.788941 |
| 1626723720 | $0.78 | $0.78 | $0.78 | $0.78 | 16 | $0.788712 |
| 1626724440 | $0.80 | $0.80 | $0.80 | $0.80 | 14 | $0.7888 |
| 1626702960 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.794977 |
| 1626707100 | $0.79 | $0.79 | $0.79 | $0.79 | 10 | $0.789101 |
| 1626710820 | $0.81 | $0.81 | $0.81 | $0.81 | 10 | $0.790554 |
| 1626714780 | $0.80 | $0.80 | $0.80 | $0.80 | 10 | $0.790671 |
| 1626716460 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.789249 |
| 1626717120 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.789062 |
| 1626718320 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.78877 |
| 1626719700 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.787572 |
| 1626720000 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.787515 |
| 1626721260 | $0.78 | $0.78 | $0.78 | $0.78 | 9 | $0.788941 |
| 1626716160 | $0.77 | $0.78 | $0.77 | $0.78 | 8 | $0.78955 |
| 1626716220 | $0.77 | $0.77 | $0.75 | $0.75 | 7 | $0.789329 |
| 1626701640 | $0.79 | $0.80 | $0.79 | $0.80 | 6 | $0.798542 |
| 1626711660 | $0.82 | $0.82 | $0.81 | $0.81 | 6 | $0.790689 |
| 1626713880 | $0.79 | $0.79 | $0.79 | $0.79 | 6 | $0.790609 |
| 1626704700 | $0.77 | $0.77 | $0.77 | $0.77 | 5 | $0.791649 |
| 1626706500 | $0.77 | $0.77 | $0.77 | $0.77 | 5 | $0.789214 |
| 1626707880 | $0.81 | $0.81 | $0.81 | $0.81 | 5 | $0.789257 |
| 1626713100 | $0.79 | $0.79 | $0.79 | $0.79 | 5 | $0.790655 |
| 1626721200 | $0.79 | $0.79 | $0.79 | $0.79 | 5 | $0.788997 |
| 1626722100 | $0.78 | $0.78 | $0.78 | $0.78 | 5 | $0.788996 |
| 1626706740 | $0.78 | $0.78 | $0.78 | $0.78 | 4 | $0.789143 |
| 1626706980 | $0.78 | $0.78 | $0.78 | $0.78 | 4 | $0.789088 |
| 1626721380 | $0.80 | $0.80 | $0.79 | $0.79 | 4 | $0.788958 |
| 1626701520 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.800097 |
| 1626701940 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.799511 |
| 1626703140 | $0.82 | $0.82 | $0.82 | $0.82 | 3 | $0.795146 |
| 1626709080 | $0.82 | $0.82 | $0.80 | $0.80 | 3 | $0.789812 |
| 1626712200 | $0.80 | $0.80 | $0.80 | $0.80 | 3 | $0.790723 |
| 1626712380 | $0.79 | $0.79 | $0.79 | $0.79 | 3 | $0.790721 |
| 1626713400 | $0.78 | $0.78 | $0.78 | $0.78 | 3 | $0.790603 |
| 1626716100 | $0.77 | $0.77 | $0.77 | $0.77 | 3 | $0.789651 |
| 1626719400 | $0.78 | $0.78 | $0.78 | $0.78 | 3 | $0.787631 |
| 1626724620 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.788839 |
| 1626701460 | $0.78 | $0.81 | $0.78 | $0.81 | 2 | $0.79995 |
| 1626702060 | $0.80 | $0.82 | $0.80 | $0.82 | 2 | $0.799628 |
| 1626703740 | $0.81 | $0.81 | $0.80 | $0.80 | 2 | $0.79519 |
| 1626704820 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.791543 |
| 1626705420 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.789452 |
| 1626705780 | $0.77 | $0.78 | $0.77 | $0.78 | 2 | $0.789392 |
| 1626706200 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.789363 |
| 1626714240 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.790629 |
| 1626715260 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.790651 |
| 1626718080 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.788926 |
| 1626721500 | $0.79 | $0.79 | $0.79 | $0.79 | 2 | $0.788959 |
| 1626722340 | $0.79 | $0.80 | $0.79 | $0.80 | 2 | $0.789004 |
| 1626723600 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.788801 |
| 1626724140 | $0.78 | $0.78 | $0.78 | $0.78 | 2 | $0.788701 |
| 1626702000 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.79955 |
| 1626705000 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.791524 |
| 1626705660 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.789437 |
| 1626706560 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.7892 |
| 1626709140 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.789812 |
| 1626710760 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.7903 |
| 1626713640 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.790613 |
| 1626714540 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.790581 |
| 1626715740 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.789703 |
| 1626716520 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.789224 |
| 1626724680 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.788852 |