QQQ15Jan21C300.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 15, 2021.
- NASDAQ >
- QQQ >
- Option Chain >
- QQQ15Jan21C300.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1610721000 | $13.93 | $13.93 | $13.93 | $13.93 | 10 | $13.93 |
| 1610721060 | $14.37 | $14.37 | $14.37 | $14.37 | 1 | $13.97 |
| 1610721300 | $14.76 | $14.76 | $14.76 | $14.76 | 1 | $14.035833 |
| 1610721480 | $15.17 | $15.17 | $15.17 | $15.17 | 1 | $14.123076 |
| 1610721960 | $14.92 | $14.92 | $14.73 | $14.73 | 11 | $14.409166 |
| 1610722080 | $14.93 | $14.93 | $14.93 | $14.93 | 15 | $14.609487 |
| 1610722260 | $14.83 | $14.83 | $14.66 | $14.66 | 6 | $14.62 |
| 1610722320 | $14.75 | $14.75 | $14.63 | $14.65 | 28 | $14.634794 |
| 1610722380 | $14.59 | $14.59 | $14.59 | $14.59 | 30 | $14.621747 |
| 1610722680 | $14.34 | $14.34 | $14.32 | $14.34 | 6 | $14.605688 |
| 1610723100 | $12.99 | $12.99 | $12.99 | $12.99 | 1 | $14.591 |
| 1610723280 | $12.29 | $12.29 | $12.29 | $12.29 | 1 | $14.57027 |
| 1610723340 | $12.58 | $12.58 | $12.53 | $12.58 | 10 | $14.404545 |
| 1610723400 | $12.57 | $12.57 | $12.57 | $12.57 | 1 | $14.389508 |
| 1610723700 | $12.73 | $12.73 | $12.73 | $12.73 | 5 | $14.324173 |
| 1610723820 | $12.36 | $12.36 | $12.36 | $12.36 | 2 | $14.29372 |
| 1610723880 | $12.05 | $12.05 | $11.61 | $11.64 | 18 | $13.988299 |
| 1610723940 | $11.60 | $11.60 | $11.50 | $11.50 | 14 | $13.776273 |
| 1610724000 | $11.62 | $11.67 | $11.62 | $11.67 | 4 | $13.724303 |
| 1610724060 | $11.13 | $11.13 | $11.13 | $11.13 | 1 | $13.708674 |
| 1610724240 | $11.14 | $11.14 | $11.10 | $11.10 | 12 | $13.534157 |
| 1610724300 | $11.00 | $11.00 | $11.00 | $11.00 | 3 | $13.492154 |
| 1610724780 | $12.40 | $12.40 | $12.40 | $12.40 | 2 | $13.480218 |
| 1610724960 | $12.60 | $12.60 | $12.60 | $12.60 | 1 | $13.475434 |
| 1610725020 | $12.41 | $12.41 | $12.33 | $12.33 | 2 | $13.463548 |
| 1610725080 | $12.36 | $12.36 | $12.36 | $12.36 | 1 | $13.457647 |
| 1610725440 | $12.40 | $12.40 | $12.40 | $12.40 | 1 | $13.452021 |
| 1610725500 | $12.28 | $12.28 | $12.28 | $12.28 | 1 | $13.44582 |
| 1610725740 | $12.17 | $12.17 | $12.17 | $12.17 | 85 | $13.050036 |
| 1610725800 | $12.25 | $12.25 | $12.25 | $12.25 | 1 | $13.047127 |
| 1610725920 | $12.36 | $12.36 | $12.36 | $12.36 | 10 | $13.023017 |
| 1610726040 | $12.42 | $12.42 | $12.42 | $12.42 | 2,000 | $12.495212 |
| 1610726580 | $11.31 | $11.31 | $11.14 | $11.25 | 7 | $12.491492 |
| 1610727540 | $12.63 | $12.63 | $12.63 | $12.63 | 10 | $12.492093 |
| 1610727660 | $12.70 | $12.70 | $12.70 | $12.70 | 1 | $12.492184 |
| 1610727720 | $12.73 | $12.73 | $12.73 | $12.73 | 1 | $12.492287 |
| 1610727960 | $13.00 | $13.00 | $12.94 | $12.94 | 101 | $12.513584 |
| 1610728260 | $13.30 | $13.30 | $13.30 | $13.30 | 2 | $12.514237 |
| 1610728620 | $13.42 | $13.42 | $13.42 | $13.42 | 2 | $12.514989 |
| 1610728740 | $13.44 | $13.44 | $13.34 | $13.34 | 21 | $12.522942 |
| 1610729160 | $13.31 | $13.31 | $13.31 | $13.31 | 1 | $12.523266 |
| 1610729700 | $12.95 | $12.95 | $12.95 | $12.95 | 1 | $12.523441 |
| 1610729820 | $13.17 | $13.17 | $13.17 | $13.17 | 1 | $12.523707 |
| 1610729940 | $12.94 | $12.94 | $12.94 | $12.94 | 1 | $12.523878 |
| 1610730060 | $12.75 | $12.75 | $12.75 | $12.75 | 23 | $12.525995 |
| 1610730300 | $13.16 | $13.16 | $13.16 | $13.16 | 25 | $12.532381 |
| 1610730480 | $12.97 | $13.00 | $12.97 | $12.99 | 27 | $12.537385 |
| 1610731620 | $12.94 | $12.94 | $12.94 | $12.94 | 22 | $12.540885 |
| 1610731740 | $12.85 | $12.85 | $12.85 | $12.85 | 1 | $12.541007 |
| 1610732520 | $13.38 | $13.38 | $13.38 | $13.38 | 1 | $12.541338 |
| 1610733180 | $13.14 | $13.15 | $13.14 | $13.15 | 100 | $12.564447 |
| 1610733240 | $13.31 | $13.31 | $13.31 | $13.31 | 4 | $12.565578 |
| 1610733420 | $13.07 | $13.07 | $13.07 | $13.07 | 1 | $12.565769 |
| 1610733480 | $13.10 | $13.10 | $13.10 | $13.10 | 1 | $12.565971 |
| 1610733540 | $13.10 | $13.10 | $13.10 | $13.10 | 1 | $12.566174 |
| 1610734260 | $13.09 | $13.09 | $13.09 | $13.09 | 1 | $12.566372 |
| 1610734320 | $13.08 | $13.08 | $13.08 | $13.08 | 1 | $12.566566 |
| 1610734440 | $13.30 | $13.30 | $13.30 | $13.30 | 1 | $12.566844 |
| 1610734620 | $13.82 | $13.82 | $13.82 | $13.82 | 2 | $12.567792 |
| 1610735460 | $13.67 | $13.67 | $13.67 | $13.67 | 1 | $12.568208 |
| 1610736360 | $13.66 | $13.66 | $13.66 | $13.66 | 9 | $12.571909 |
| 1610736480 | $13.76 | $13.76 | $13.76 | $13.76 | 5 | $12.574142 |
| 1610737140 | $13.64 | $13.64 | $13.64 | $13.64 | 10 | $12.578134 |
| 1610737560 | $13.66 | $13.66 | $13.66 | $13.66 | 10 | $12.582171 |
| 1610737620 | $13.63 | $13.63 | $13.59 | $13.59 | 23 | $12.590821 |
| 1610737800 | $13.39 | $13.39 | $13.30 | $13.30 | 9 | $12.59344 |
| 1610738100 | $13.30 | $13.30 | $13.30 | $13.30 | 7 | $12.595259 |
| 1610738160 | $13.37 | $13.37 | $13.37 | $13.37 | 1 | $12.595544 |
| 1610738520 | $13.11 | $13.11 | $13.11 | $13.11 | 1 | $12.595733 |
| 1610738760 | $13.00 | $13.00 | $13.00 | $13.00 | 1 | $12.595881 |
| 1610739900 | $13.28 | $13.28 | $13.28 | $13.28 | 5 | $12.597136 |
| 1610740140 | $13.36 | $13.36 | $13.36 | $13.36 | 1 | $12.597415 |
| 1610740200 | $13.21 | $13.21 | $13.21 | $13.21 | 1 | $12.59764 |
| 1610740740 | $12.56 | $12.56 | $12.56 | $12.56 | 1 | $12.597626 |
| 1610740980 | $12.79 | $12.79 | $12.79 | $12.79 | 10 | $12.598328 |
| 1610741100 | $12.50 | $12.50 | $12.50 | $12.50 | 1 | $12.598292 |
| 1610741160 | $12.43 | $12.43 | $12.43 | $12.43 | 1 | $12.598231 |
| 1610741460 | $12.54 | $12.70 | $12.54 | $12.70 | 20 | $12.59891 |
| 1610741760 | $13.00 | $13.00 | $13.00 | $13.00 | 1 | $12.599055 |
| 1610742000 | $12.69 | $12.69 | $12.69 | $12.69 | 30 | $12.600032 |
| 1610742180 | $12.65 | $12.65 | $12.65 | $12.65 | 3 | $12.600085 |
| 1610742420 | $12.50 | $12.53 | $12.50 | $12.53 | 3 | $12.60 |
| 1610742540 | $12.47 | $12.47 | $12.47 | $12.47 | 1 | $12.599953 |
| 1610742780 | $12.10 | $12.10 | $12.10 | $12.10 | 1 | $12.599775 |
| 1610743020 | $12.49 | $12.49 | $12.49 | $12.49 | 1 | $12.599735 |
| 1610743140 | $12.54 | $12.54 | $12.50 | $12.50 | 2 | $12.599679 |
| 1610743320 | $12.71 | $12.71 | $12.71 | $12.71 | 1 | $12.599718 |
| 1610743380 | $12.57 | $12.57 | $12.57 | $12.57 | 3 | $12.599686 |
| 1610743440 | $12.10 | $12.10 | $12.00 | $12.03 | 10 | $12.597817 |
| 1610743500 | $12.05 | $12.05 | $12.05 | $12.05 | 3 | $12.597235 |
| 1610743740 | $12.10 | $12.10 | $12.10 | $12.10 | 25 | $12.592867 |
| 1610743800 | $12.12 | $12.12 | $12.12 | $12.12 | 2 | $12.592535 |
| 1610743920 | $12.10 | $12.13 | $12.10 | $12.13 | 6 | $12.591552 |
| 1610743980 | $12.15 | $12.15 | $12.15 | $12.15 | 2 | $12.591242 |
| 1610744040 | $12.20 | $12.20 | $12.00 | $12.00 | 6 | $12.590352 |
| 1610744100 | $12.04 | $12.04 | $12.04 | $12.04 | 2 | $12.589968 |
| 1610744160 | $12.00 | $12.00 | $11.98 | $11.98 | 11 | $12.587641 |
| 1610744220 | $12.01 | $12.01 | $12.01 | $12.01 | 4 | $12.586839 |
| 1610744280 | $11.95 | $11.95 | $11.95 | $11.95 | 12 | $12.584195 |
| 1610744460 | $11.58 | $11.58 | $11.58 | $11.58 | 1 | $12.583848 |
| 1610744520 | $11.62 | $11.62 | $11.61 | $11.61 | 3 | $12.582842 |
| 1610744700 | $11.57 | $11.57 | $11.45 | $11.45 | 7 | $12.580292 |
| 1610745180 | $11.18 | $11.18 | $11.18 | $11.18 | 10 | $12.575484 |
| 1610745240 | $11.10 | $11.10 | $11.10 | $11.10 | 5 | $12.572955 |