QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 12, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620826200$1.41$1.41$1.41$1.411$1.41
1620826560$1.69$1.69$1.69$1.691$1.55
1620826740$1.67$1.70$1.67$1.6723$1.676
1620826800$1.67$1.67$1.63$1.655$1.671
1620826860$1.65$1.67$1.63$1.6635$1.654307
1620826920$1.67$1.72$1.66$1.7116$1.659259
1620826980$1.71$1.74$1.71$1.738$1.664606
1620827040$1.72$1.73$1.66$1.6622$1.669819
1620827100$1.70$1.80$1.70$1.808$1.676386
1620827160$1.82$1.82$1.82$1.821$1.677583
1620827220$1.79$1.79$1.79$1.791$1.678512
1620827340$1.73$1.73$1.73$1.731$1.678934
1620827400$1.75$1.75$1.71$1.712$1.679758
1620827460$1.69$1.69$1.69$1.692$1.67992
1620827760$1.67$1.67$1.67$1.671$1.679842
1620827820$1.63$1.65$1.63$1.654$1.678625
1620827880$1.64$1.64$1.64$1.641$1.678333
1620827940$1.64$1.64$1.64$1.642$1.677761
1620828000$1.64$1.64$1.60$1.613$1.676423
1620828060$1.58$1.58$1.58$1.583$1.674357
1620828120$1.55$1.55$1.55$1.555$1.670068
1620828180$1.56$1.56$1.56$1.561$1.669315
1620828300$1.61$1.61$1.61$1.611$1.668911
1620828540$1.56$1.56$1.56$1.565$1.665328
1620828660$1.52$1.52$1.51$1.515$1.660636
1620828720$1.49$1.49$1.49$1.491$1.659556
1620828780$1.48$1.48$1.48$1.481$1.658427
1620828840$1.47$1.47$1.47$1.471$1.65725
1620829080$1.51$1.51$1.51$1.511$1.656335
1620829140$1.51$1.51$1.51$1.5110$1.647777
1620829260$1.58$1.58$1.58$1.584$1.646228
1620829320$1.59$1.59$1.59$1.591$1.645909
1620829380$1.56$1.56$1.56$1.561$1.645423
1620829440$1.55$1.55$1.55$1.551$1.644887
1620829500$1.54$1.54$1.54$1.542$1.643722
1620829560$1.53$1.54$1.53$1.543$1.641967
1620829620$1.53$1.53$1.53$1.531$1.641358
1620829800$1.52$1.52$1.52$1.521$1.640702
1620829860$1.50$1.50$1.50$1.5033$1.619403
1620829920$1.52$1.52$1.52$1.521$1.618949
1620829980$1.49$1.49$1.49$1.493$1.617207
1620830100$1.50$1.50$1.50$1.501$1.616681
1620830220$1.47$1.51$1.47$1.512$1.615555
1620830280$1.50$1.50$1.50$1.501$1.615044
1620830460$1.43$1.43$1.43$1.432$1.613421
1620830580$1.44$1.44$1.43$1.432$1.611869
1620830640$1.41$1.42$1.41$1.422$1.610172
1620830700$1.41$1.42$1.41$1.422$1.608504
1620830760$1.45$1.45$1.45$1.455$1.605188
1620830880$1.45$1.45$1.45$1.453$1.603264
1620830940$1.42$1.42$1.42$1.421$1.60251
1620831000$1.44$1.44$1.44$1.441$1.601844
1620831060$1.42$1.46$1.42$1.469$1.595652
1620831240$1.45$1.45$1.43$1.432$1.594431
1620831360$1.42$1.42$1.42$1.421$1.59375
1620831420$1.42$1.42$1.42$1.421$1.593073
1620831480$1.43$1.43$1.43$1.431$1.592441
1620831600$1.43$1.43$1.43$1.431$1.591814
1620831720$1.46$1.46$1.46$1.4614$1.585054
1620831780$1.42$1.42$1.42$1.425$1.582086
1620832020$1.37$1.37$1.37$1.371$1.581326
1620832440$1.47$1.47$1.47$1.471$1.580928
1620832680$1.46$1.46$1.46$1.462$1.58007
1620832740$1.46$1.46$1.46$1.4610$1.575958
1620832920$1.44$1.44$1.44$1.441$1.575494
1620833400$1.39$1.39$1.39$1.391$1.574863
1620833940$1.40$1.40$1.40$1.402$1.573682
1620834060$1.39$1.39$1.39$1.392$1.572449
1620834120$1.40$1.40$1.40$1.4012$1.565774
1620834180$1.40$1.40$1.40$1.401$1.565241
1620834240$1.41$1.41$1.41$1.412$1.564249
1620834600$1.35$1.35$1.35$1.351$1.563566
1620834660$1.33$1.33$1.33$1.333$1.561356
1620834900$1.31$1.32$1.31$1.323$1.559031
1620835020$1.32$1.34$1.32$1.343$1.556934
1620835140$1.36$1.38$1.36$1.384$1.554648
1620835200$1.38$1.38$1.38$1.381$1.554115
1620835320$1.40$1.40$1.40$1.401$1.553647
1620835380$1.41$1.43$1.41$1.435$1.551646
1620835740$1.40$1.40$1.40$1.401$1.551194
1620836040$1.39$1.39$1.38$1.3826$1.538891
1620836220$1.38$1.38$1.37$1.372$1.537988
1620836280$1.39$1.39$1.39$1.392$1.537178
1620836340$1.43$1.43$1.43$1.431$1.536885
1620836820$1.46$1.46$1.46$1.4625$1.531969
1620837540$1.43$1.43$1.43$1.431$1.531709
1620838080$1.43$1.43$1.43$1.436$1.530175
1620838140$1.44$1.44$1.44$1.448$1.528399
1620838500$1.46$1.46$1.46$1.462$1.528063
1620838620$1.48$1.48$1.48$1.481$1.527946
1620838680$1.47$1.47$1.47$1.471$1.527804
1620839160$1.53$1.53$1.53$1.5314$1.527877
1620839340$1.49$1.49$1.49$1.491$1.527788
1620840120$1.45$1.45$1.45$1.451$1.527605
1620840840$1.43$1.43$1.43$1.431$1.527377
1620840900$1.46$1.46$1.46$1.461$1.527219
1620841080$1.48$1.48$1.48$1.482$1.527
1620841140$1.48$1.48$1.48$1.483$1.526674
1620841260$1.44$1.44$1.44$1.441$1.526474
1620841320$1.45$1.45$1.45$1.4521$1.522945
1620841380$1.45$1.45$1.45$1.451$1.522785
1620841740$1.40$1.40$1.40$1.401$1.522516
1620842160$1.46$1.46$1.46$1.461$1.522379
1620842580$1.43$1.44$1.43$1.443$1.5218
1620842640$1.40$1.40$1.40$1.402$1.521274
1620842760$1.41$1.41$1.41$1.411$1.521034
1620842880$1.43$1.43$1.43$1.4342$1.513478
1620843180$1.42$1.42$1.42$1.422$1.51311
1620843420$1.43$1.43$1.43$1.434$1.51246
1620844140$1.51$1.51$1.51$1.518$1.512423
1620844320$1.55$1.55$1.55$1.5510$1.513132
1620844500$1.51$1.51$1.51$1.511$1.513126
1620844920$1.54$1.54$1.54$1.541$1.513176
1620844980$1.53$1.53$1.53$1.531$1.513208
1620845460$1.55$1.55$1.55$1.552$1.513345
1620846060$1.44$1.45$1.44$1.453$1.512955
1620846540$1.45$1.45$1.45$1.451$1.512838
1620847140$1.42$1.42$1.42$1.421$1.512666
1620847440$1.49$1.50$1.49$1.502$1.512601
1620847500$1.49$1.49$1.49$1.491$1.512559
1620847740$1.54$1.54$1.53$1.532$1.512642
1620847800$1.54$1.54$1.54$1.541$1.512692
1620848100$1.52$1.52$1.52$1.521$1.512705
1620848220$1.50$1.50$1.50$1.501$1.512682
1620848280$1.54$1.54$1.54$1.541$1.512732
1620848340$1.53$1.53$1.53$1.531$1.512763
1620848400$1.51$1.54$1.51$1.544$1.512906
1620848520$1.53$1.53$1.53$1.532$1.512967
1620848880$1.49$1.50$1.49$1.502$1.512903
1620848940$1.48$1.48$1.48$1.481$1.512844
1620849180$1.43$1.43$1.43$1.431$1.512696
1620849480$1.45$1.45$1.45$1.451$1.512584