NOK20Jan23C7.00 Historical Intraday Option Prices
One-Minute OHLCV Data From July 29, 2021.
- NYSE >
- NOK >
- Option Chain >
- NOK20Jan23C7.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1627565400 | $0.88 | $1.00 | $0.88 | $0.99 | 109 | $0.993761 |
| 1627565460 | $0.98 | $1.00 | $0.98 | $1.00 | 1,944 | $0.998792 |
| 1627565520 | $1.00 | $1.01 | $0.98 | $0.98 | 197 | $0.998982 |
| 1627565580 | $0.99 | $1.00 | $0.97 | $0.97 | 214 | $0.998056 |
| 1627565640 | $0.99 | $0.99 | $0.99 | $0.99 | 4 | $0.998042 |
| 1627565700 | $0.98 | $0.98 | $0.98 | $0.98 | 4 | $0.998013 |
| 1627565760 | $0.99 | $0.99 | $0.99 | $0.99 | 9 | $0.997984 |
| 1627565820 | $0.99 | $0.99 | $0.99 | $0.99 | 50 | $0.997826 |
| 1627565880 | $0.99 | $0.99 | $0.98 | $0.98 | 11 | $0.997789 |
| 1627565940 | $0.99 | $0.99 | $0.97 | $0.99 | 56 | $0.997236 |
| 1627566000 | $0.99 | $0.99 | $0.99 | $0.99 | 2 | $0.99723 |
| 1627566060 | $1.00 | $1.01 | $1.00 | $1.01 | 137 | $0.997376 |
| 1627566180 | $1.01 | $1.03 | $1.01 | $1.03 | 18 | $0.997513 |
| 1627566240 | $1.02 | $1.02 | $1.02 | $1.02 | 2 | $0.997529 |
| 1627566300 | $1.02 | $1.02 | $1.02 | $1.02 | 12 | $0.997627 |
| 1627566360 | $1.00 | $1.02 | $0.99 | $1.00 | 63 | $0.99769 |
| 1627566420 | $1.00 | $1.00 | $1.00 | $1.00 | 3 | $0.997693 |
| 1627566540 | $1.00 | $1.01 | $1.00 | $1.01 | 5 | $0.997711 |
| 1627566600 | $1.00 | $1.00 | $1.00 | $1.00 | 18 | $0.997725 |
| 1627566660 | $1.01 | $1.01 | $1.00 | $1.00 | 17 | $0.997763 |
| 1627566720 | $1.00 | $1.00 | $1.00 | $1.00 | 2 | $0.997765 |
| 1627566780 | $0.99 | $0.99 | $0.99 | $0.99 | 24 | $0.9977 |
| 1627566900 | $0.98 | $0.99 | $0.98 | $0.99 | 3 | $0.997685 |
| 1627566960 | $0.99 | $0.99 | $0.99 | $0.99 | 378 | $0.9968 |
| 1627567020 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.99679 |
| 1627567140 | $0.99 | $0.99 | $0.99 | $0.99 | 10 | $0.996769 |
| 1627567260 | $0.97 | $0.98 | $0.97 | $0.98 | 13 | $0.996673 |
| 1627567380 | $0.98 | $0.98 | $0.98 | $0.98 | 30 | $0.996523 |
| 1627567500 | $0.98 | $0.98 | $0.98 | $0.98 | 100 | $0.996043 |
| 1627567560 | $0.98 | $0.98 | $0.97 | $0.97 | 167 | $0.995296 |
| 1627567620 | $0.97 | $0.97 | $0.96 | $0.96 | 5 | $0.995253 |
| 1627567680 | $0.98 | $0.98 | $0.98 | $0.98 | 2 | $0.995245 |
| 1627567800 | $0.96 | $0.96 | $0.96 | $0.96 | 6 | $0.995186 |
| 1627567920 | $0.96 | $0.96 | $0.95 | $0.95 | 81 | $0.99428 |
| 1627567980 | $0.95 | $0.95 | $0.93 | $0.93 | 24 | $0.993973 |
| 1627568040 | $0.94 | $0.94 | $0.93 | $0.93 | 75 | $0.992841 |
| 1627568100 | $0.94 | $0.96 | $0.94 | $0.96 | 99 | $0.991883 |
| 1627568220 | $0.97 | $0.97 | $0.96 | $0.96 | 2 | $0.99187 |
| 1627568280 | $0.95 | $0.95 | $0.93 | $0.93 | 100 | $0.990572 |
| 1627568340 | $0.95 | $0.95 | $0.93 | $0.93 | 6 | $0.990492 |
| 1627568580 | $0.95 | $0.95 | $0.95 | $0.95 | 21 | $0.99028 |
| 1627568700 | $0.95 | $0.95 | $0.95 | $0.95 | 5 | $0.99023 |
| 1627568820 | $0.94 | $0.97 | $0.94 | $0.97 | 20 | $0.990103 |
| 1627568880 | $0.98 | $0.98 | $0.98 | $0.98 | 15 | $0.990066 |
| 1627568940 | $0.96 | $0.96 | $0.96 | $0.96 | 77 | $0.989507 |
| 1627569000 | $0.97 | $0.97 | $0.97 | $0.97 | 10,000 | $0.975713 |
| 1627569060 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.975713 |
| 1627569180 | $0.97 | $0.97 | $0.93 | $0.97 | 36 | $0.97562 |
| 1627569420 | $0.96 | $0.96 | $0.96 | $0.96 | 10 | $0.975609 |
| 1627569480 | $0.97 | $0.98 | $0.96 | $0.96 | 10 | $0.975604 |
| 1627569540 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.975603 |
| 1627569600 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.975603 |
| 1627569660 | $0.96 | $0.96 | $0.96 | $0.96 | 9 | $0.975593 |
| 1627569720 | $0.95 | $0.95 | $0.95 | $0.95 | 5 | $0.975584 |
| 1627569840 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.975581 |
| 1627569960 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.975578 |
| 1627570200 | $0.95 | $0.95 | $0.95 | $0.95 | 4 | $0.97557 |
| 1627570260 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.975569 |
| 1627570380 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.975568 |
| 1627570560 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.975564 |
| 1627570860 | $0.97 | $0.97 | $0.97 | $0.97 | 5 | $0.975562 |
| 1627570980 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.975562 |
| 1627571100 | $0.97 | $0.97 | $0.97 | $0.97 | 13 | $0.975557 |
| 1627571160 | $0.97 | $0.97 | $0.95 | $0.95 | 200 | $0.975316 |
| 1627571220 | $0.97 | $0.97 | $0.97 | $0.97 | 100 | $0.97528 |
| 1627571340 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.975277 |
| 1627571460 | $0.96 | $0.96 | $0.96 | $0.96 | 2 | $0.975274 |
| 1627571700 | $0.95 | $0.95 | $0.95 | $0.95 | 8 | $0.975261 |
| 1627571760 | $0.96 | $0.97 | $0.95 | $0.95 | 100 | $0.975126 |
| 1627571880 | $0.96 | $1.00 | $0.96 | $1.00 | 127 | $0.975018 |
| 1627571940 | $0.96 | $1.00 | $0.96 | $0.96 | 13 | $0.97501 |
| 1627572000 | $0.96 | $0.96 | $0.96 | $0.96 | 3 | $0.975007 |
| 1627572240 | $0.95 | $0.95 | $0.95 | $0.95 | 11 | $0.974989 |
| 1627572540 | $0.97 | $0.97 | $0.97 | $0.97 | 4,750 | $0.973777 |
| 1627572660 | $0.96 | $0.96 | $0.95 | $0.95 | 6 | $0.973772 |
| 1627572720 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $0.97377 |
| 1627572780 | $0.95 | $0.95 | $0.95 | $0.95 | 22 | $0.973743 |
| 1627572840 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $0.973743 |
| 1627572960 | $0.95 | $0.95 | $0.95 | $0.95 | 12 | $0.973728 |
| 1627573020 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.973723 |
| 1627573140 | $0.94 | $0.94 | $0.94 | $0.94 | 4 | $0.973716 |
| 1627573200 | $0.95 | $0.95 | $0.95 | $0.95 | 303 | $0.973355 |
| 1627573320 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.973354 |
| 1627573380 | $0.92 | $0.92 | $0.92 | $0.92 | 20 | $0.9733 |
| 1627573440 | $0.92 | $0.92 | $0.92 | $0.92 | 147 | $0.97291 |
| 1627573500 | $0.90 | $0.90 | $0.90 | $0.90 | 3 | $0.972899 |
| 1627573560 | $0.90 | $0.91 | $0.90 | $0.90 | 60 | $0.972683 |
| 1627573740 | $0.91 | $0.92 | $0.90 | $0.91 | 109 | $0.972344 |
| 1627573800 | $0.91 | $0.93 | $0.91 | $0.93 | 12 | $0.972317 |
| 1627573860 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $0.972314 |
| 1627574100 | $0.95 | $0.95 | $0.95 | $0.95 | 50 | $0.972259 |
| 1627574160 | $0.95 | $0.95 | $0.95 | $0.95 | 50 | $0.972204 |
| 1627574820 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.972202 |
| 1627574880 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.972199 |
| 1627575480 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.972193 |
| 1627575540 | $0.91 | $0.91 | $0.91 | $0.91 | 7 | $0.972172 |
| 1627575600 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.972166 |
| 1627575720 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.97216 |
| 1627575780 | $0.91 | $0.92 | $0.91 | $0.92 | 2 | $0.972154 |
| 1627576380 | $0.91 | $0.91 | $0.90 | $0.90 | 10 | $0.97212 |
| 1627576500 | $0.90 | $0.92 | $0.90 | $0.92 | 21 | $0.972052 |
| 1627576860 | $0.91 | $0.91 | $0.91 | $0.91 | 5 | $0.972037 |
| 1627576920 | $0.92 | $0.92 | $0.92 | $0.92 | 30 | $0.97196 |
| 1627577160 | $0.91 | $0.91 | $0.90 | $0.90 | 11 | $0.971924 |
| 1627577220 | $0.90 | $0.90 | $0.90 | $0.90 | 7 | $0.9719 |
| 1627577280 | $0.91 | $0.92 | $0.91 | $0.92 | 3 | $0.971891 |
| 1627577340 | $0.92 | $0.92 | $0.91 | $0.91 | 53 | $0.971733 |
| 1627577580 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.971703 |
| 1627577640 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.9717 |
| 1627577700 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.971675 |
| 1627577820 | $0.92 | $0.93 | $0.92 | $0.93 | 11 | $0.971651 |
| 1627578000 | $0.93 | $0.93 | $0.93 | $0.93 | 4 | $0.971643 |
| 1627578060 | $0.93 | $0.93 | $0.90 | $0.92 | 37 | $0.971545 |
| 1627578240 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $0.97154 |
| 1627578480 | $0.91 | $0.91 | $0.91 | $0.91 | 15 | $0.971495 |
| 1627578540 | $0.91 | $0.92 | $0.91 | $0.92 | 9 | $0.971469 |
| 1627578600 | $0.92 | $0.93 | $0.92 | $0.93 | 2 | $0.971464 |
| 1627578720 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.971439 |
| 1627578780 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $0.971434 |
| 1627578960 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.971434 |
| 1627579020 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.971431 |
| 1627579080 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.971397 |
| 1627579140 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.971391 |
| 1627579260 | $0.92 | $0.96 | $0.92 | $0.96 | 209 | $0.970895 |
| 1627579380 | $0.93 | $0.93 | $0.93 | $0.93 | 2 | $0.970891 |
| 1627579440 | $0.91 | $0.91 | $0.91 | $0.91 | 4 | $0.970879 |
| 1627579920 | $0.93 | $0.93 | $0.92 | $0.92 | 184 | $0.97047 |
| 1627580100 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.970441 |
| 1627580160 | $0.91 | $0.92 | $0.91 | $0.92 | 20 | $0.970388 |
| 1627580280 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.970387 |
| 1627580340 | $0.92 | $0.93 | $0.91 | $0.91 | 25 | $0.970329 |
| 1627580400 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.970305 |
| 1627580460 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.970282 |
| 1627580520 | $0.92 | $0.92 | $0.92 | $0.92 | 20 | $0.970234 |
| 1627580580 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.97021 |
| 1627580700 | $0.92 | $0.92 | $0.91 | $0.91 | 20 | $0.970158 |
| 1627580760 | $0.91 | $0.91 | $0.91 | $0.91 | 40 | $0.970045 |
| 1627580940 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.970012 |
| 1627581000 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.970008 |
| 1627581120 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.96998 |
| 1627581180 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.969947 |
| 1627581240 | $0.91 | $0.91 | $0.87 | $0.87 | 30 | $0.969839 |
| 1627581300 | $0.91 | $0.91 | $0.90 | $0.90 | 20 | $0.969778 |
| 1627581360 | $0.89 | $0.89 | $0.89 | $0.89 | 10 | $0.969741 |
| 1627581420 | $0.90 | $0.90 | $0.90 | $0.90 | 10 | $0.969708 |
| 1627581480 | $0.90 | $0.90 | $0.90 | $0.90 | 20 | $0.969643 |
| 1627581600 | $0.94 | $0.94 | $0.91 | $0.91 | 11 | $0.969614 |
| 1627581720 | $0.89 | $0.89 | $0.89 | $0.89 | 20 | $0.969539 |
| 1627581780 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.969511 |
| 1627581840 | $0.91 | $0.91 | $0.90 | $0.90 | 40 | $0.969395 |
| 1627581900 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.969368 |
| 1627581960 | $0.91 | $0.91 | $0.91 | $0.91 | 111 | $0.969062 |
| 1627582260 | $0.90 | $0.90 | $0.90 | $0.90 | 4 | $0.969049 |
| 1627582980 | $0.90 | $0.93 | $0.90 | $0.90 | 13 | $0.969009 |
| 1627583160 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.969006 |
| 1627583340 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.969005 |
| 1627583760 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.969002 |
| 1627583820 | $0.93 | $0.93 | $0.93 | $0.93 | 10 | $0.968984 |
| 1627584540 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.968978 |
| 1627584660 | $0.92 | $0.92 | $0.92 | $0.92 | 4 | $0.968969 |
| 1627584840 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $0.968965 |
| 1627584960 | $0.91 | $0.91 | $0.91 | $0.91 | 116 | $0.968649 |
| 1627585440 | $0.91 | $0.92 | $0.91 | $0.92 | 11 | $0.968624 |
| 1627585980 | $0.91 | $0.91 | $0.91 | $0.91 | 2 | $0.968619 |
| 1627586820 | $0.90 | $0.90 | $0.90 | $0.90 | 3 | $0.968609 |
| 1627586880 | $0.92 | $0.92 | $0.92 | $0.92 | 2 | $0.968605 |
| 1627587360 | $0.90 | $0.90 | $0.90 | $0.90 | 60 | $0.968416 |
| 1627587540 | $0.92 | $0.92 | $0.92 | $0.92 | 10 | $0.968394 |
| 1627587660 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.968391 |
| 1627587840 | $0.91 | $0.91 | $0.91 | $0.91 | 1 | $0.968388 |
| 1627587960 | $0.92 | $0.92 | $0.92 | $0.92 | 4 | $0.968379 |
| 1627588200 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $0.968378 |
| 1627588260 | $0.94 | $0.94 | $0.94 | $0.94 | 3 | $0.968374 |
| 1627588320 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.968372 |
| 1627588500 | $0.91 | $0.91 | $0.91 | $0.91 | 10 | $0.968346 |
| 1627588620 | $0.91 | $0.91 | $0.91 | $0.91 | 80 | $0.968132 |
| 1627588740 | $0.93 | $0.93 | $0.90 | $0.90 | 2 | $0.968128 |