QQQ16Oct20C295.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 11, 2020.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ16Oct20C295.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1599831000$3.42$3.42$3.42$3.421$3.42
1599831060$3.60$3.60$3.60$3.604$3.564
1599831180$3.50$3.50$3.50$3.502$3.545714
1599831300$3.22$3.28$3.22$3.28601$3.24222
1599831480$3.19$3.19$3.19$3.191$3.242134
1599831900$3.29$3.31$3.29$3.31100$3.25062
1599832620$2.92$2.92$2.92$2.921$3.250154
1599832680$2.85$2.85$2.83$2.834$3.247829
1599832740$2.84$2.84$2.84$2.842$3.246689
1599832800$2.95$2.95$2.95$2.951$3.246276
1599832860$2.81$2.81$2.81$2.814$3.243855
1599832920$2.87$2.90$2.87$2.9019$3.234932
1599833040$2.92$2.92$2.92$2.921$3.234507
1599833160$3.03$3.03$3.03$3.031$3.234231
1599833280$2.92$2.92$2.92$2.923$3.232966
1599833340$2.87$2.89$2.87$2.893$3.231537
1599833400$2.70$2.70$2.70$2.701$3.230827
1599833460$2.74$2.74$2.74$2.745$3.227572
1599833520$2.79$2.79$2.79$2.791$3.226993
1599833640$2.84$2.86$2.84$2.864$3.22498
1599833700$2.91$2.91$2.91$2.916$3.222509
1599833760$2.94$2.94$2.94$2.9412$3.218146
1599833820$2.95$2.95$2.95$2.953$3.217115
1599833940$2.97$3.01$2.97$3.013$3.21627
1599834120$3.12$3.12$3.12$3.121$3.216147
1599834300$3.12$3.12$3.12$3.121$3.216025
1599834960$2.89$2.89$2.89$2.894$3.214372
1599835140$2.76$2.76$2.76$2.762$3.213223
1599835260$2.87$2.87$2.87$2.872$3.212358
1599835440$2.95$2.95$2.95$2.952$3.211698
1599835500$2.97$3.02$2.97$3.025$3.210437
1599835800$3.20$3.20$3.20$3.202$3.210411
1599836100$3.06$3.06$3.06$3.0610$3.208559
1599836220$3.06$3.06$3.06$3.061$3.208376
1599836460$3.02$3.02$3.02$3.021$3.208144
1599836700$3.15$3.15$3.15$3.151$3.208073
1599837060$3.09$3.09$3.09$3.092$3.207784
1599837480$2.98$3.02$2.98$3.0212$3.204583
1599837540$3.08$3.08$3.08$3.081$3.204433
1599837660$2.76$2.76$2.76$2.761$3.203898
1599837720$2.77$2.78$2.77$2.782$3.202869
1599837780$2.80$2.80$2.80$2.802$3.201904
1599838080$2.71$2.71$2.71$2.7120$3.190397
1599838320$2.59$2.59$2.55$2.552$3.188949
1599838740$2.62$2.62$2.62$2.6223$3.174079
1599838860$2.51$2.56$2.51$2.5293$3.111562
1599838920$2.53$2.54$2.51$2.52131$3.041929
1599838980$2.53$2.56$2.53$2.5499$3.000565
1599839040$2.58$2.58$2.56$2.5628$2.990625
1599839100$2.52$2.52$2.52$2.5222$2.982362
1599839160$2.56$2.63$2.53$2.61132$2.943624
1599839220$2.61$2.63$2.61$2.6385$2.924979
1599839280$2.60$2.60$2.60$2.6015$2.921696
1599839760$2.54$2.54$2.54$2.541$2.92144
1599839880$2.47$2.47$2.42$2.427$2.919156
1599840000$2.33$2.33$2.33$2.331$2.918761
1599840180$2.49$2.49$2.49$2.492$2.918188
1599840300$2.47$2.47$2.47$2.471$2.917889
1599840600$2.36$2.36$2.36$2.361$2.917516
1599841080$2.36$2.36$2.36$2.361$2.917144
1599841560$2.38$2.38$2.38$2.381$2.916786
1599841800$2.30$2.30$2.30$2.301$2.916375
1599841860$2.23$2.23$2.23$2.2316$2.909136
1599841920$2.20$2.20$2.16$2.162$2.908176
1599842100$2.12$2.12$2.12$2.121$2.907657
1599842220$2.03$2.03$2.03$2.031$2.90708
1599842280$2.02$2.02$2.02$2.021$2.906498
1599842400$2.01$2.01$2.00$2.004$2.904141
1599842460$1.96$1.96$1.94$1.942$2.902892
1599842520$1.96$1.96$1.93$1.9363$2.864387
1599842580$1.97$2.01$1.97$2.015$2.86161
1599842640$1.96$2.00$1.96$2.0012$2.855136
1599842700$2.04$2.04$2.04$2.041$2.85463
1599842760$2.02$2.02$2.02$2.022$2.853594
1599842880$1.98$1.98$1.96$1.963$2.851945
1599842940$1.98$2.03$1.98$2.0312$2.845817
1599843300$1.97$1.97$1.97$1.971$2.845279
1599843360$1.92$1.92$1.90$1.904$2.842998
1599843420$1.92$1.93$1.92$1.936$2.839621
1599843540$1.90$1.90$1.90$1.9020$2.82828
1599843780$1.96$1.96$1.93$1.933$2.82668
1599843840$1.91$1.91$1.91$1.911$2.826128
1599843900$1.86$1.86$1.86$1.861$2.825547
1599843960$1.90$1.90$1.90$1.904$2.823325
1599844080$1.89$1.89$1.85$1.8519$2.812741
1599844140$1.86$1.88$1.86$1.887$2.808871
1599844260$1.83$1.83$1.80$1.8011$2.80253
1599844320$1.91$1.91$1.87$1.872$2.80146
1599844380$1.82$1.83$1.82$1.832$2.800316
1599844440$1.82$1.82$1.80$1.804$2.798001
1599844740$1.85$1.85$1.85$1.851$2.797447
1599844800$1.89$1.89$1.84$1.8411$2.791526
1599844920$1.89$1.89$1.84$1.8411$2.785778
1599844980$1.88$1.91$1.88$1.913$2.784242
1599845040$1.94$1.94$1.94$1.944$2.782303
1599845160$1.94$1.94$1.94$1.94100$2.73655
1599845220$1.97$1.97$1.97$1.971$2.736134
1599845280$1.95$1.95$1.90$1.9011$2.731198
1599845340$1.90$1.90$1.90$1.902$2.730301
1599845460$1.86$1.86$1.86$1.861$2.729832
1599845520$1.87$1.87$1.87$1.871$2.729369
1599845580$1.87$1.92$1.87$1.918$2.725753
1599845640$1.93$1.96$1.90$1.9022$2.716481
1599845700$1.93$1.93$1.93$1.933$2.715232
1599845760$1.95$1.95$1.95$1.951$2.714828
1599845880$1.95$1.95$1.94$1.946$2.712387
1599845940$1.95$1.95$1.95$1.951$2.711986
1599846000$1.97$2.00$1.95$2.007$2.709265
1599846120$2.02$2.02$2.02$2.0210$2.705665
1599846660$1.99$2.04$1.99$2.042$2.704945
1599846720$2.02$2.02$2.02$2.022$2.704231
1599846960$1.86$1.86$1.86$1.861$2.703791
1599847080$1.85$1.85$1.85$1.853$2.702459
1599847140$1.79$1.81$1.79$1.813$2.701048
1599847260$1.82$1.82$1.82$1.821$2.700591
1599847320$1.80$1.80$1.80$1.801$2.700124
1599847440$1.87$1.87$1.87$1.872$2.699264
1599847560$1.91$1.94$1.91$1.942$2.698462
1599847620$1.96$1.96$1.96$1.961$2.69808
1599847740$1.93$1.93$1.93$1.936$2.695703
1599847800$1.91$1.91$1.91$1.911$2.695298
1599847860$1.84$1.84$1.84$1.841$2.694858
1599847980$1.93$1.97$1.93$1.9716$2.688727
1599848700$1.87$1.87$1.87$1.871$2.688309
1599848760$1.84$1.84$1.84$1.842$2.687443
1599848940$1.80$1.80$1.80$1.802$2.686539
1599849300$1.89$1.89$1.89$1.891$2.686133
1599849360$1.93$1.93$1.93$1.931$2.685748
1599849780$2.00$2.00$2.00$2.0021$2.678493
1599850080$1.91$1.91$1.91$1.911$2.678106
1599850320$1.92$1.93$1.92$1.9311$2.67398
1599850380$1.92$1.96$1.92$1.9521$2.666446
1599850560$1.88$1.88$1.88$1.881$2.666057
1599850740$1.86$1.86$1.86$1.861$2.665658
1599850800$1.80$1.80$1.80$1.8012$2.660546
1599850860$1.77$1.77$1.77$1.771$2.660108
1599851040$1.76$1.76$1.76$1.765$2.657899
1599851160$1.77$1.77$1.77$1.773$2.656594
1599851220$1.75$1.75$1.71$1.714$2.654782
1599851280$1.75$1.75$1.75$1.751$2.65434
1599851340$1.70$1.70$1.70$1.702$2.653408
1599851640$1.79$1.79$1.79$1.794$2.651725
1599851880$1.84$1.84$1.84$1.841$2.651329
1599851940$1.92$1.93$1.88$1.933$2.650248
1599852000$1.93$1.94$1.93$1.942$2.649552
1599852060$1.93$1.93$1.92$1.926$2.647456
1599852180$1.97$1.97$1.97$1.973$2.646473
1599852480$2.00$2.00$2.00$2.002$2.645848
1599852600$2.02$2.02$2.02$2.0211$2.642538
1599852660$2.07$2.10$2.07$2.103$2.641742
1599853260$1.98$2.00$1.98$2.003$2.64081
1599853440$1.97$1.97$1.97$1.971$2.640488
1599853500$1.95$1.95$1.95$1.951$2.640158
1599853680$1.97$1.97$1.97$1.9710$2.636963
1599853800$1.95$1.95$1.95$1.951$2.636636
1599853860$1.92$1.92$1.92$1.921$2.636295
1599853920$1.94$1.94$1.94$1.9424$2.628427
1599854100$1.90$1.90$1.90$1.901$2.628084
1599854160$1.93$1.99$1.93$1.9914$2.623567
1599854220$1.98$1.98$1.98$1.982$2.622965
1599854280$1.98$1.99$1.98$1.993$2.62207
1599854340$2.00$2.00$2.00$2.003$2.621201
1599854460$1.98$1.98$1.98$1.9810$2.618229
1599854580$1.92$1.92$1.92$1.921$2.617905
1599854760$1.90$1.90$1.90$1.905$2.616245
1599855000$1.90$1.90$1.90$1.901$2.615914