QQQ18Feb22C398.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Feb22C398.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775460$0.55$0.55$0.55$0.551$0.55
1642775640$0.58$0.58$0.58$0.584$0.574
1642775700$0.58$0.59$0.58$0.586$0.578181
1642775820$0.57$0.57$0.57$0.572$0.576923
1642775940$0.53$0.53$0.53$0.531$0.573571
1642776060$0.52$0.52$0.52$0.522$0.566875
1642776120$0.48$0.49$0.48$0.494$0.5505
1642776300$0.51$0.51$0.51$0.512$0.546818
1642776600$0.51$0.51$0.51$0.511$0.545217
1642776660$0.51$0.51$0.51$0.511$0.54375
1642776780$0.49$0.49$0.49$0.493$0.537777
1642776900$0.50$0.50$0.50$0.501$0.536428
1642777080$0.49$0.49$0.49$0.491$0.534827
1642777200$0.49$0.49$0.49$0.493$0.530625
1642777320$0.47$0.47$0.47$0.476$0.521052
1642777980$0.47$0.47$0.47$0.475$0.515116
1642778040$0.46$0.46$0.46$0.461$0.513863
1642778340$0.47$0.47$0.47$0.471$0.512888
1642778400$0.47$0.47$0.47$0.471$0.511956
1642778460$0.45$0.45$0.43$0.4355$0.473366
1642778520$0.45$0.45$0.45$0.4510$0.471261
1642778640$0.46$0.46$0.46$0.4622$0.469398
1642778700$0.47$0.47$0.47$0.471$0.469402
1642778820$0.51$0.51$0.51$0.5153$0.480909
1642779000$0.52$0.52$0.52$0.521$0.481117
1642779060$0.57$0.57$0.57$0.571,450$0.559798
1642779360$0.59$0.59$0.59$0.591$0.559816
1642779480$0.59$0.59$0.58$0.589$0.559951
1642779660$0.61$0.61$0.61$0.615$0.560102
1642779840$0.59$0.59$0.59$0.591$0.56012
1642779900$0.59$0.59$0.59$0.593$0.560175
1642780680$0.62$0.62$0.62$0.621$0.560211
1642780740$0.62$0.62$0.62$0.627$0.560462
1642780920$0.62$0.62$0.62$0.623$0.560569
1642781160$0.63$0.63$0.63$0.631$0.560611
1642781580$0.63$0.63$0.63$0.631$0.560652
1642782060$0.62$0.62$0.61$0.612$0.560717
1642782240$0.65$0.65$0.65$0.6545$0.563057
1642782600$0.58$0.58$0.58$0.581$0.563067
1642782660$0.57$0.57$0.57$0.571$0.563071
1642783020$0.54$0.54$0.54$0.541$0.563058
1642783080$0.53$0.53$0.53$0.531$0.563038
1642783680$0.50$0.50$0.50$0.5010$0.562674
1642784760$0.49$0.49$0.49$0.491$0.562632
1642785180$0.48$0.48$0.47$0.478$0.562247
1642785600$0.45$0.45$0.45$0.451$0.562182
1642786200$0.46$0.46$0.46$0.4610$0.561599
1642786680$0.47$0.47$0.47$0.471$0.561546
1642787160$0.47$0.47$0.47$0.473$0.56139
1642788240$0.47$0.47$0.47$0.471$0.561338
1642788480$0.48$0.48$0.48$0.4812$0.560786
1642788660$0.51$0.51$0.51$0.511$0.560757
1642789800$0.47$0.47$0.47$0.47110$0.555444
1642789860$0.47$0.47$0.45$0.455$0.555207
1642790280$0.49$0.49$0.49$0.49255$0.547433
1642790460$0.50$0.50$0.50$0.5052$0.546307
1642791360$0.52$0.52$0.52$0.521$0.546295
1642791840$0.51$0.51$0.51$0.51126$0.544322
1642791960$0.52$0.52$0.52$0.52308$0.541469
1642792380$0.50$0.50$0.50$0.5058$0.540573
1642793280$0.45$0.45$0.45$0.452$0.540506
1642793760$0.46$0.46$0.46$0.461$0.540476
1642794000$0.45$0.45$0.45$0.451$0.540442
1642795200$0.43$0.43$0.43$0.433$0.540319
1642795500$0.41$0.41$0.41$0.4115$0.539597
1642795980$0.41$0.41$0.41$0.411$0.539549
1642796220$0.45$0.45$0.45$0.455$0.539384
1642796460$0.43$0.43$0.43$0.4310$0.538982
1642796820$0.46$0.46$0.46$0.461$0.538953
1642797060$0.47$0.47$0.47$0.472$0.538902
1642797420$0.48$0.48$0.48$0.481$0.538881
1642797540$0.49$0.49$0.49$0.491$0.538863
1642797840$0.50$0.50$0.50$0.503$0.53882
1642798200$0.50$0.50$0.50$0.502$0.538792
1642798740$0.43$0.43$0.43$0.432$0.538712
1642798920$0.42$0.42$0.42$0.424$0.538539
1642799040$0.42$0.42$0.42$0.4210$0.538107
1642799520$0.41$0.41$0.41$0.411$0.538061
1642799580$0.39$0.39$0.39$0.391$0.538007