QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 10, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620654000$3.05$3.05$3.05$3.051$3.05
1620654780$2.99$2.99$2.99$2.995$3.00
1620655080$2.91$2.91$2.91$2.911$2.987142
1620655380$2.83$2.86$2.83$2.8631$2.859736
1620655860$2.90$2.90$2.90$2.9010$2.868125
1620656220$2.89$2.89$2.89$2.891$2.868571
1620656400$2.90$2.90$2.90$2.905$2.871481
1620657000$2.67$2.67$2.67$2.6776$2.753692
1620657960$2.64$2.64$2.64$2.641$2.752824
1620658320$2.69$2.69$2.69$2.6924$2.743096
1620659160$2.60$2.60$2.60$2.604$2.739496
1620659700$2.55$2.55$2.55$2.551$2.738312
1620659940$2.64$2.64$2.64$2.648$2.73363
1620660000$2.70$2.70$2.70$2.704$2.732848
1620660060$2.71$2.71$2.71$2.714$2.732329
1620660120$2.71$2.71$2.71$2.712$2.732078
1620660240$2.71$2.71$2.71$2.712$2.731833
1620660720$2.68$2.68$2.68$2.6810$2.729105
1620661020$2.63$2.63$2.63$2.634$2.727061
1620661140$2.62$2.62$2.62$2.624$2.724898
1620661440$2.71$2.71$2.71$2.711$2.724824
1620661800$2.72$2.72$2.72$2.724$2.724729
1620661860$2.73$2.73$2.73$2.736$2.72488
1620662820$2.77$2.77$2.77$2.773$2.725518
1620663000$2.79$2.79$2.77$2.796$2.727018
1620663480$2.80$2.80$2.80$2.803$2.728009
1620664140$2.71$2.72$2.71$2.723$2.727812
1620664680$2.68$2.68$2.68$2.684$2.726973
1620664920$2.64$2.64$2.64$2.641$2.726593
1620665880$2.65$2.65$2.65$2.654$2.725278
1620666480$2.58$2.58$2.58$2.582$2.724042
1620666840$2.59$2.59$2.59$2.5910$2.718571
1620668760$2.55$2.55$2.55$2.551$2.717886
1620669180$2.51$2.51$2.51$2.519$2.710549
1620669240$2.50$2.50$2.50$2.5023$2.693129
1620669360$2.47$2.47$2.47$2.4770$2.648247
1620669540$2.52$2.52$2.52$2.524$2.646789
1620669720$2.48$2.48$2.48$2.4820$2.637822
1620670080$2.49$2.49$2.49$2.4920$2.63028
1620670200$2.48$2.48$2.48$2.483$2.629139
1620670440$2.44$2.44$2.44$2.4410$2.624469
1620670740$2.38$2.38$2.38$2.381$2.623866
1620670800$2.45$2.45$2.45$2.452$2.623014
1620671040$2.44$2.44$2.44$2.441$2.622567
1620671580$2.37$2.38$2.37$2.384$2.620169
1620672000$2.34$2.36$2.34$2.3610$2.613971
1620672060$2.34$2.34$2.34$2.341$2.613325
1620672120$2.35$2.35$2.35$2.351$2.612705
1620672240$2.34$2.34$2.34$2.341$2.612065
1620672300$2.35$2.35$2.35$2.356$2.608425
1620672420$2.36$2.36$2.36$2.361$2.607852
1620672540$2.34$2.34$2.34$2.341$2.607235
1620672600$2.34$2.34$2.34$2.346$2.60359
1620672720$2.35$2.35$2.35$2.3570$2.568784
1620673320$2.30$2.30$2.30$2.301$2.568258
1620673620$2.25$2.27$2.25$2.2710$2.562188
1620673860$2.29$2.29$2.29$2.2910$2.557062
1620675060$2.29$2.29$2.26$2.2611$2.551309
1620675900$2.31$2.34$2.31$2.345$2.549323
1620676500$2.24$2.24$2.24$2.241$2.548759
1620676560$2.32$2.32$2.32$2.3210$2.544659
1620676740$2.26$2.26$2.26$2.261$2.54415
1620676800$2.24$2.31$2.24$2.313$2.542669
1620677400$2.25$2.25$2.25$2.251$2.542149