QQQ15Jan21C300.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 15, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ15Jan21C300.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1610721000$13.93$13.93$13.93$13.9310$13.93
1610721060$14.37$14.37$14.37$14.371$13.97
1610721300$14.76$14.76$14.76$14.761$14.035833
1610721480$15.17$15.17$15.17$15.171$14.123076
1610721960$14.92$14.92$14.73$14.7311$14.409166
1610722080$14.93$14.93$14.93$14.9315$14.609487
1610722260$14.83$14.83$14.66$14.666$14.62
1610722320$14.75$14.75$14.63$14.6528$14.634794
1610722380$14.59$14.59$14.59$14.5930$14.621747
1610722680$14.34$14.34$14.32$14.346$14.605688
1610723100$12.99$12.99$12.99$12.991$14.591
1610723280$12.29$12.29$12.29$12.291$14.57027
1610723340$12.58$12.58$12.53$12.5810$14.404545
1610723400$12.57$12.57$12.57$12.571$14.389508
1610723700$12.73$12.73$12.73$12.735$14.324173
1610723820$12.36$12.36$12.36$12.362$14.29372
1610723880$12.05$12.05$11.61$11.6418$13.988299
1610723940$11.60$11.60$11.50$11.5014$13.776273
1610724000$11.62$11.67$11.62$11.674$13.724303
1610724060$11.13$11.13$11.13$11.131$13.708674
1610724240$11.14$11.14$11.10$11.1012$13.534157
1610724300$11.00$11.00$11.00$11.003$13.492154
1610724780$12.40$12.40$12.40$12.402$13.480218
1610724960$12.60$12.60$12.60$12.601$13.475434
1610725020$12.41$12.41$12.33$12.332$13.463548
1610725080$12.36$12.36$12.36$12.361$13.457647
1610725440$12.40$12.40$12.40$12.401$13.452021
1610725500$12.28$12.28$12.28$12.281$13.44582
1610725740$12.17$12.17$12.17$12.1785$13.050036
1610725800$12.25$12.25$12.25$12.251$13.047127
1610725920$12.36$12.36$12.36$12.3610$13.023017
1610726040$12.42$12.42$12.42$12.422,000$12.495212
1610726580$11.31$11.31$11.14$11.257$12.491492
1610727540$12.63$12.63$12.63$12.6310$12.492093
1610727660$12.70$12.70$12.70$12.701$12.492184
1610727720$12.73$12.73$12.73$12.731$12.492287
1610727960$13.00$13.00$12.94$12.94101$12.513584
1610728260$13.30$13.30$13.30$13.302$12.514237
1610728620$13.42$13.42$13.42$13.422$12.514989
1610728740$13.44$13.44$13.34$13.3421$12.522942
1610729160$13.31$13.31$13.31$13.311$12.523266
1610729700$12.95$12.95$12.95$12.951$12.523441
1610729820$13.17$13.17$13.17$13.171$12.523707
1610729940$12.94$12.94$12.94$12.941$12.523878
1610730060$12.75$12.75$12.75$12.7523$12.525995
1610730300$13.16$13.16$13.16$13.1625$12.532381
1610730480$12.97$13.00$12.97$12.9927$12.537385
1610731620$12.94$12.94$12.94$12.9422$12.540885
1610731740$12.85$12.85$12.85$12.851$12.541007
1610732520$13.38$13.38$13.38$13.381$12.541338
1610733180$13.14$13.15$13.14$13.15100$12.564447
1610733240$13.31$13.31$13.31$13.314$12.565578
1610733420$13.07$13.07$13.07$13.071$12.565769
1610733480$13.10$13.10$13.10$13.101$12.565971
1610733540$13.10$13.10$13.10$13.101$12.566174
1610734260$13.09$13.09$13.09$13.091$12.566372
1610734320$13.08$13.08$13.08$13.081$12.566566
1610734440$13.30$13.30$13.30$13.301$12.566844
1610734620$13.82$13.82$13.82$13.822$12.567792
1610735460$13.67$13.67$13.67$13.671$12.568208
1610736360$13.66$13.66$13.66$13.669$12.571909
1610736480$13.76$13.76$13.76$13.765$12.574142
1610737140$13.64$13.64$13.64$13.6410$12.578134
1610737560$13.66$13.66$13.66$13.6610$12.582171
1610737620$13.63$13.63$13.59$13.5923$12.590821
1610737800$13.39$13.39$13.30$13.309$12.59344
1610738100$13.30$13.30$13.30$13.307$12.595259
1610738160$13.37$13.37$13.37$13.371$12.595544
1610738520$13.11$13.11$13.11$13.111$12.595733
1610738760$13.00$13.00$13.00$13.001$12.595881
1610739900$13.28$13.28$13.28$13.285$12.597136
1610740140$13.36$13.36$13.36$13.361$12.597415
1610740200$13.21$13.21$13.21$13.211$12.59764
1610740740$12.56$12.56$12.56$12.561$12.597626
1610740980$12.79$12.79$12.79$12.7910$12.598328
1610741100$12.50$12.50$12.50$12.501$12.598292
1610741160$12.43$12.43$12.43$12.431$12.598231
1610741460$12.54$12.70$12.54$12.7020$12.59891
1610741760$13.00$13.00$13.00$13.001$12.599055
1610742000$12.69$12.69$12.69$12.6930$12.600032
1610742180$12.65$12.65$12.65$12.653$12.600085
1610742420$12.50$12.53$12.50$12.533$12.60
1610742540$12.47$12.47$12.47$12.471$12.599953
1610742780$12.10$12.10$12.10$12.101$12.599775
1610743020$12.49$12.49$12.49$12.491$12.599735
1610743140$12.54$12.54$12.50$12.502$12.599679
1610743320$12.71$12.71$12.71$12.711$12.599718
1610743380$12.57$12.57$12.57$12.573$12.599686
1610743440$12.10$12.10$12.00$12.0310$12.597817
1610743500$12.05$12.05$12.05$12.053$12.597235
1610743740$12.10$12.10$12.10$12.1025$12.592867
1610743800$12.12$12.12$12.12$12.122$12.592535
1610743920$12.10$12.13$12.10$12.136$12.591552
1610743980$12.15$12.15$12.15$12.152$12.591242
1610744040$12.20$12.20$12.00$12.006$12.590352
1610744100$12.04$12.04$12.04$12.042$12.589968
1610744160$12.00$12.00$11.98$11.9811$12.587641
1610744220$12.01$12.01$12.01$12.014$12.586839
1610744280$11.95$11.95$11.95$11.9512$12.584195
1610744460$11.58$11.58$11.58$11.581$12.583848
1610744520$11.62$11.62$11.61$11.613$12.582842
1610744700$11.57$11.57$11.45$11.457$12.580292
1610745180$11.18$11.18$11.18$11.1810$12.575484
1610745240$11.10$11.10$11.10$11.105$12.572955