QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 5, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620221520$4.60$4.60$4.60$4.601$4.60
1620222240$4.38$4.39$4.38$4.397$4.349787
1620221820$4.34$4.35$4.34$4.3526$4.350333
1620222180$4.33$4.33$4.33$4.335$4.344
1620222060$4.32$4.32$4.32$4.325$4.346
1620222660$4.25$4.30$4.25$4.306$4.339433
1620221760$4.32$4.32$4.28$4.283$4.38
1620225240$4.17$4.17$4.17$4.1742$4.239238
1620225300$4.17$4.17$4.17$4.1750$4.216903
1620227280$4.16$4.16$4.16$4.1615$4.186407
1620226740$4.16$4.16$4.16$4.16164$4.187648
1620230340$4.16$4.16$4.16$4.161$4.183517
1620229980$4.15$4.15$4.15$4.151$4.183586
1620227580$4.13$4.13$4.13$4.131$4.186238
1620223080$4.13$4.13$4.13$4.131$4.335555
1620230940$4.13$4.13$4.13$4.131$4.183362
1620224940$4.11$4.11$4.11$4.111$4.285396
1620228060$4.11$4.11$4.11$4.112$4.185786
1620229200$4.09$4.09$4.09$4.092$4.183684
1620231780$4.05$4.05$4.05$4.052$4.182593
1620228660$4.01$4.01$4.01$4.013$4.184235
1620223260$4.00$4.00$4.00$4.003$4.317894
1620233460$3.97$3.97$3.97$3.971$4.181982
1620223620$3.95$3.95$3.95$3.955$4.288225
1620237240$3.91$3.91$3.91$3.911$4.167493
1620236040$3.88$3.88$3.88$3.881$4.168204
1620237300$3.87$3.87$3.87$3.871$4.166675
1620234060$3.85$3.85$3.85$3.856$4.176355
1620234540$3.83$3.83$3.83$3.834$4.171225
1620234840$3.77$3.77$3.77$3.772$4.169002
1620234180$3.72$3.72$3.72$3.721$4.17507
1620240540$3.72$3.72$3.72$3.721$4.154037
1620237840$3.71$3.71$3.71$3.716$4.15927
1620239760$3.67$3.67$3.67$3.671$4.156559
1620239820$3.65$3.65$3.65$3.651$4.155201
1620238080$3.64$3.64$3.64$3.641$4.15787
1620242820$3.45$3.45$3.45$3.455$4.142842
1620242760$3.42$3.42$3.42$3.421$4.15208
1620242880$3.42$3.42$3.42$3.4210$4.124307
1620245160$3.41$3.41$3.41$3.411$4.1186
1620244320$3.36$3.36$3.36$3.362$4.120408