QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 4, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620135300$4.50$4.50$4.50$4.501$4.50
1620135720$4.35$4.38$4.35$4.3826$4.366666
1620135780$4.38$4.38$4.38$4.381$4.367142
1620136020$4.35$4.35$4.35$4.358$4.363333
1620136140$4.24$4.24$4.24$4.2425$4.312786
1620136260$4.25$4.25$4.25$4.251$4.311774
1620136320$4.30$4.30$4.30$4.301$4.311587
1620136920$4.14$4.14$4.14$4.141$4.308906
1620136980$4.28$4.28$4.28$4.281$4.308461
1620137040$4.20$4.20$4.20$4.201$4.306818
1620137340$4.25$4.25$4.25$4.252$4.305147
1620137400$4.11$4.11$4.11$4.111$4.302318
1620138600$3.99$3.99$3.99$3.991$4.297857
1620139860$3.81$3.81$3.81$3.8115$4.211764
1620140160$3.79$3.79$3.79$3.7910$4.167368
1620140400$3.72$3.72$3.72$3.721$4.162708
1620140760$3.67$3.67$3.67$3.672$4.152653
1620140880$3.81$3.81$3.81$3.813$4.142475
1620141180$3.59$3.59$3.59$3.592$4.131747
1620141240$3.66$3.66$3.66$3.661$4.127211
1620141420$3.60$3.60$3.60$3.601$4.12219
1620141540$3.57$3.57$3.57$3.574$4.101926
1620141660$3.57$3.57$3.57$3.572$4.092342
1620141840$3.59$3.59$3.59$3.592$4.083451
1620141960$3.50$3.50$3.50$3.5010$4.036016
1620142020$3.61$3.61$3.61$3.614$4.022598
1620142200$3.61$3.61$3.59$3.5912$3.986834
1620142260$3.63$3.63$3.63$3.632$3.981773
1620142500$3.47$3.47$3.47$3.472$3.974615
1620142800$3.41$3.41$3.41$3.411$3.970694
1620142860$3.44$3.44$3.44$3.441$3.967034
1620142920$3.38$3.38$3.38$3.381$3.963013
1620143220$3.42$3.42$3.42$3.4211$3.924968
1620143340$3.44$3.44$3.44$3.447$3.904268
1620143400$3.36$3.36$3.36$3.361$3.900969
1620143580$3.37$3.37$3.37$3.374$3.888402
1620143820$3.40$3.40$3.40$3.405$3.874367
1620144240$3.36$3.36$3.36$3.363$3.865649
1620144420$3.33$3.33$3.33$3.331$3.86264
1620144540$3.35$3.35$3.35$3.351$3.859776
1620144780$3.40$3.40$3.40$3.401$3.857222
1620145200$3.25$3.25$3.25$3.254$3.844021
1620146280$3.28$3.28$3.28$3.282$3.837956
1620146460$3.26$3.26$3.26$3.262$3.831808
1620147900$3.34$3.34$3.34$3.341$3.829206
1620149340$3.39$3.39$3.39$3.391$3.826894
1620149460$3.36$3.36$3.36$3.361$3.82445
1620149700$3.44$3.44$3.44$3.443$3.818505
1620149880$3.42$3.42$3.42$3.421$3.816461
1620150300$3.34$3.34$3.34$3.343$3.809242
1620150720$3.29$3.29$3.29$3.291$3.806633
1620151500$3.35$3.35$3.33$3.339$3.786105
1620152040$3.49$3.49$3.49$3.494$3.780518
1620152100$3.48$3.48$3.47$3.478$3.769545
1620152280$3.45$3.45$3.45$3.451$3.768099
1620152520$3.45$3.45$3.45$3.451$3.766666
1620152940$3.41$3.41$3.41$3.411$3.765067
1620153120$3.50$3.50$3.50$3.501$3.763883
1620153420$3.51$3.51$3.51$3.511$3.762755
1620153720$3.52$3.52$3.52$3.521$3.761681
1620153900$3.56$3.56$3.56$3.561$3.760792
1620153960$3.57$3.57$3.57$3.571$3.759956
1620154140$3.59$3.59$3.59$3.591$3.759213
1620154320$3.60$3.60$3.60$3.6010$3.752552
1620154800$3.57$3.57$3.57$3.574$3.749547
1620155040$3.58$3.59$3.58$3.599$3.74365
1620155160$3.53$3.53$3.53$3.535$3.739494
1620155460$3.54$3.54$3.54$3.541$3.73872
1620156180$3.50$3.50$3.50$3.501$3.737799
1620156660$3.47$3.47$3.47$3.472$3.735747
1620156720$3.48$3.48$3.48$3.4815$3.721847
1620157620$3.54$3.54$3.54$3.545$3.718612
1620157800$3.64$3.64$3.64$3.641$3.718333
1620157920$3.65$3.65$3.65$3.652$3.717852
1620158100$3.64$3.67$3.64$3.672$3.717412
1620158160$3.77$3.77$3.75$3.7513$3.719632
1620158400$3.85$3.85$3.85$3.853$3.720927