QQQ18Feb22C396.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Feb22C396.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775700$0.68$0.68$0.68$0.6810$0.68
1642776240$0.59$0.59$0.59$0.591$0.671818
1642776540$0.63$0.63$0.63$0.631$0.668333
1642776600$0.64$0.64$0.64$0.641$0.666153
1642776660$0.62$0.62$0.62$0.621$0.662857
1642776900$0.60$0.60$0.60$0.603$0.651764
1642777260$0.58$0.58$0.58$0.581$0.647777
1642777440$0.57$0.57$0.57$0.571$0.643684
1642777560$0.61$0.61$0.61$0.612$0.640476
1642777620$0.61$0.61$0.61$0.611$0.63909
1642777980$0.57$0.57$0.56$0.567$0.621724
1642778100$0.59$0.59$0.59$0.592$0.619677
1642778460$0.55$0.55$0.53$0.536$0.607837
1642778520$0.53$0.53$0.53$0.531$0.605789
1642778580$0.53$0.53$0.53$0.533$0.600243
1642778700$0.55$0.55$0.55$0.551$0.599047
1642778760$0.55$0.55$0.55$0.551$0.597906
1642778820$0.61$0.61$0.58$0.5851$0.604148
1642778880$0.60$0.60$0.60$0.601$0.604105
1642778940$0.60$0.61$0.60$0.617$0.603921
1642779000$0.61$0.61$0.61$0.6146$0.60581
1642779180$0.70$0.70$0.70$0.7036$0.624239
1642779540$0.72$0.72$0.72$0.7213$0.630558
1642780020$0.73$0.73$0.73$0.731$0.63106
1642780080$0.72$0.75$0.72$0.75158$0.681376
1642780200$0.82$0.82$0.82$0.8220$0.68875
1642780260$0.81$0.81$0.81$0.811$0.689071
1642780380$0.78$0.78$0.77$0.7716$0.692748
1642780560$0.82$0.82$0.82$0.821$0.693071
1642780620$0.81$0.81$0.81$0.812$0.693661
1642780680$0.79$0.79$0.74$0.7445$0.701111
1642780740$0.74$0.74$0.74$0.7422$0.702958
1642780920$0.74$0.74$0.74$0.742$0.703118
1642780980$0.75$0.75$0.75$0.752$0.703319
1642781040$0.74$0.74$0.74$0.742$0.703475
1642781160$0.76$0.77$0.76$0.774$0.703995
1642781220$0.82$0.82$0.82$0.82126$0.728397
1642781460$0.79$0.79$0.79$0.7925$0.730865
1642781520$0.77$0.77$0.77$0.771$0.730928
1642781760$0.71$0.71$0.71$0.711$0.730894
1642781940$0.72$0.72$0.72$0.722$0.730859
1642782360$0.73$0.74$0.73$0.74105$0.732128
1642782540$0.72$0.72$0.72$0.72287$0.728715
1642782720$0.68$0.68$0.68$0.681$0.728667
1642783620$0.62$0.62$0.62$0.621$0.728561
1642783920$0.59$0.59$0.59$0.594$0.728021
1642784760$0.57$0.57$0.57$0.571$0.727867
1642784940$0.58$0.58$0.58$0.581$0.727723
1642785360$0.58$0.58$0.58$0.581$0.72758
1642785720$0.54$0.54$0.54$0.541$0.727398
1642786620$0.54$0.54$0.54$0.547$0.726133
1642786680$0.55$0.55$0.55$0.554$0.725456
1642786740$0.56$0.56$0.56$0.561$0.725297
1642787340$0.54$0.54$0.54$0.541$0.725119
1642787820$0.56$0.56$0.56$0.561$0.724961
1642788240$0.57$0.57$0.57$0.571$0.724813
1642788480$0.57$0.58$0.57$0.58339$0.68708
1642789800$0.56$0.56$0.56$0.56113$0.677488
1642789860$0.56$0.56$0.55$0.5560$0.672903
1642791300$0.62$0.62$0.62$0.621$0.672869
1642793640$0.54$0.54$0.54$0.541$0.672783
1642793700$0.53$0.53$0.53$0.5320$0.670975
1642795020$0.50$0.50$0.50$0.501$0.670867
1642795140$0.50$0.50$0.50$0.501$0.670759
1642795680$0.49$0.49$0.49$0.49100$0.660005
1642795740$0.51$0.51$0.51$0.515$0.659561
1642796220$0.52$0.52$0.52$0.5230$0.657121
1642796520$0.51$0.51$0.51$0.516$0.656608
1642797120$0.55$0.55$0.55$0.5512$0.65587
1642797180$0.55$0.55$0.55$0.551$0.655809
1642797480$0.58$0.58$0.58$0.581$0.655766
1642797660$0.61$0.61$0.61$0.6129$0.655014
1642797720$0.61$0.61$0.61$0.611$0.654988
1642798440$0.54$0.54$0.54$0.541$0.654923
1642798620$0.55$0.55$0.55$0.552$0.654804
1642798920$0.50$0.50$0.50$0.5020$0.653074