QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 11, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620739800$1.58$1.71$1.58$1.654$1.64
1620740280$1.69$1.70$1.69$1.6915$1.680526
1620740400$1.71$1.71$1.71$1.711$1.682
1620740520$1.76$1.76$1.76$1.761$1.685714
1620740640$1.81$1.81$1.81$1.812$1.696521
1620740700$1.81$1.81$1.80$1.802$1.7052
1620740760$1.80$1.80$1.80$1.808$1.728181
1620740820$1.77$1.77$1.77$1.772$1.730571
1620740880$1.74$1.75$1.74$1.752$1.731351
1620741060$1.76$1.78$1.76$1.783$1.7345
1620741180$1.86$1.86$1.86$1.861$1.73756
1620741480$1.92$1.92$1.92$1.921$1.741904
1620741540$1.96$1.96$1.96$1.9637$1.84405
1620741600$1.97$1.97$1.97$1.973$1.848658
1620741660$1.96$1.96$1.94$1.9414$1.863229
1620741840$1.99$1.99$1.99$1.9913$1.878348
1620741900$1.93$1.93$1.93$1.9310$1.882689
1620741960$1.86$1.86$1.86$1.861$1.8825
1620742080$1.86$1.86$1.86$1.861$1.882314
1620742260$1.85$1.85$1.85$1.851$1.882049
1620742320$1.82$1.85$1.82$1.855$1.880551
1620742380$1.92$1.92$1.92$1.921$1.880859
1620742620$1.83$1.83$1.83$1.8337$1.869454
1620742860$1.99$1.99$1.99$1.992$1.870898
1620743340$1.79$1.79$1.79$1.792$1.86994
1620743520$1.83$1.83$1.83$1.831$1.869705
1620743760$1.80$1.80$1.80$1.801$1.869298
1620744000$1.78$1.78$1.78$1.781$1.868779
1620744420$1.77$1.77$1.77$1.771$1.868208
1620744480$1.95$1.95$1.95$1.951$1.868678
1620744660$1.91$1.91$1.91$1.911$1.868914
1620744960$1.95$1.97$1.95$1.972$1.869943
1620745200$1.90$1.90$1.90$1.9027$1.873921
1620745560$1.85$1.85$1.85$1.851$1.873804
1620745800$1.80$1.80$1.80$1.8022$1.866651
1620746040$1.87$1.87$1.87$1.871$1.866666
1620746100$1.88$1.88$1.88$1.882$1.866782
1620746700$2.06$2.06$2.04$2.0472$1.912748
1620747360$2.10$2.10$2.10$2.105$1.915798
1620747420$2.10$2.10$2.10$2.104$1.918167
1620747600$2.10$2.10$2.10$2.103$1.919904
1620748020$2.10$2.10$2.08$2.088$1.924285
1620748500$2.14$2.14$2.14$2.1419$1.936304
1620748680$2.10$2.10$2.10$2.101$1.936783
1620748860$2.13$2.13$2.13$2.131$1.937346
1620748980$2.17$2.17$2.17$2.172$1.938695
1620749040$2.19$2.19$2.19$2.191$1.939421
1620749100$2.12$2.12$2.12$2.121$1.939942
1620749280$2.17$2.17$2.17$2.171$1.940603
1620749400$2.15$2.15$2.15$2.152$1.9418
1620750960$2.10$2.10$2.10$2.101$1.94225
1620751020$2.12$2.12$2.12$2.122$1.943257
1620751500$2.07$2.07$2.07$2.071$1.943615
1620752760$2.14$2.14$2.14$2.141$1.944169
1620753480$2.16$2.16$2.16$2.161$1.944775
1620754440$2.28$2.28$2.28$2.281$1.945714
1620755100$2.35$2.35$2.35$2.353$1.949083
1620756060$2.25$2.25$2.25$2.2512$1.95879
1620757380$2.24$2.24$2.24$2.241$1.959544
1620757620$2.32$2.32$2.32$2.325$1.964312
1620757860$2.30$2.30$2.30$2.3010$1.972963
1620757980$2.28$2.28$2.28$2.281$1.973753
1620758340$2.23$2.23$2.23$2.231$1.97441
1620759240$2.27$2.27$2.27$2.274$1.977411
1620759600$2.20$2.20$2.20$2.201$1.977974
1620759660$2.21$2.21$2.21$2.219$1.983143
1620759840$2.19$2.19$2.19$2.191$1.983654
1620760740$2.27$2.27$2.27$2.271$1.984359
1620761100$2.29$2.29$2.29$2.291$1.98511
1620761280$2.30$2.30$2.30$2.301$1.985882
1620761460$2.23$2.23$2.23$2.236$1.98942
1620761700$2.14$2.14$2.14$2.141$1.989783
1620761760$2.08$2.08$2.08$2.081$1.99
1620761880$2.08$2.08$2.08$2.081$1.990215
1620762000$2.11$2.11$2.11$2.1110$1.993021
1620762120$2.13$2.13$2.13$2.131$1.993341
1620762480$2.23$2.23$2.23$2.231$1.993892
1620762720$2.24$2.24$2.24$2.241$1.994465