QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 13, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620912600$1.49$1.56$1.49$1.5619$1.547368
1620912840$1.51$1.51$1.51$1.512$1.543809
1620912900$1.50$1.50$1.48$1.4834$1.513454
1620912960$1.53$1.53$1.50$1.503$1.513275
1620913020$1.50$1.50$1.50$1.501$1.51305
1620913260$1.44$1.44$1.44$1.441$1.511833
1620913920$1.31$1.31$1.31$1.311$1.508524
1620914040$1.39$1.39$1.39$1.392$1.504761
1620914100$1.40$1.40$1.40$1.401$1.503125
1620914640$1.51$1.51$1.51$1.511$1.50323
1620914700$1.51$1.51$1.51$1.511$1.503333
1620915180$1.56$1.57$1.56$1.5735$1.525148
1620915900$1.52$1.52$1.52$1.521$1.525098
1620916080$1.46$1.46$1.46$1.461$1.524466
1620916680$1.45$1.45$1.45$1.453$1.522358
1620916800$1.48$1.48$1.48$1.481$1.521962
1620917640$1.53$1.53$1.53$1.531$1.522037
1620917700$1.58$1.58$1.57$1.5711$1.52731
1620918060$1.47$1.47$1.47$1.471$1.526833
1620918180$1.46$1.46$1.46$1.4671$1.501989
1620918720$1.37$1.37$1.37$1.3721$1.488915
1620918780$1.38$1.38$1.37$1.3723$1.478212
1620919020$1.35$1.35$1.35$1.357$1.474504
1620919080$1.36$1.36$1.36$1.365$1.472186
1620919320$1.32$1.32$1.32$1.323$1.47036
1620919380$1.32$1.33$1.32$1.3312$1.463893
1620919560$1.32$1.32$1.31$1.313$1.462188
1620919860$1.30$1.30$1.30$1.301$1.461578
1620919920$1.29$1.32$1.29$1.3213$1.453691
1620919980$1.32$1.32$1.32$1.3213$1.447739
1620920280$1.33$1.33$1.33$1.334$1.446148
1620920340$1.33$1.33$1.33$1.331$1.445757
1620920580$1.25$1.25$1.25$1.251$1.4451
1620921540$1.25$1.25$1.25$1.251$1.444448
1620921600$1.28$1.28$1.28$1.2820$1.434137
1620922080$1.33$1.33$1.33$1.332$1.433489
1620922320$1.35$1.35$1.35$1.351$1.433229
1620922440$1.33$1.33$1.33$1.332$1.432592
1620922680$1.33$1.33$1.33$1.331$1.432276
1620922980$1.33$1.33$1.33$1.332$1.431651
1620923400$1.37$1.37$1.37$1.3712$1.429469
1620924540$1.32$1.32$1.32$1.321$1.429147
1620924720$1.27$1.27$1.27$1.271$1.42868
1620924960$1.22$1.22$1.22$1.221$1.42807
1620925260$1.20$1.20$1.20$1.201$1.427405
1620925440$1.23$1.23$1.23$1.23107$1.380466
1620926220$1.24$1.24$1.24$1.241$1.380155
1620926580$1.15$1.15$1.15$1.152$1.379139
1620927120$1.15$1.15$1.15$1.151$1.378634
1620927240$1.15$1.15$1.15$1.151$1.378131
1620928020$1.16$1.16$1.16$1.1679$1.345861
1620928080$1.16$1.16$1.16$1.16106$1.315078
1620928260$1.19$1.19$1.19$1.1913$1.312588
1620928440$1.24$1.24$1.24$1.2410$1.311493
1620928800$1.27$1.27$1.27$1.2746$1.308801
1620928980$1.27$1.27$1.27$1.271$1.308746
1620929100$1.28$1.28$1.28$1.2823$1.307844
1620929760$1.35$1.35$1.35$1.351$1.307901
1620930000$1.39$1.39$1.39$1.391$1.308013
1620930060$1.38$1.38$1.38$1.381$1.308111
1620930120$1.36$1.36$1.35$1.353$1.308294
1620930180$1.34$1.34$1.34$1.342$1.30838
1620930900$1.36$1.36$1.36$1.361$1.30845
1620932340$1.37$1.37$1.37$1.371$1.308532
1620932940$1.39$1.39$1.39$1.395$1.309077
1620933720$1.29$1.29$1.29$1.292$1.309026
1620933780$1.29$1.29$1.29$1.291$1.309001
1620934020$1.36$1.36$1.36$1.361$1.309069
1620934200$1.35$1.35$1.35$1.351$1.309123
1620935640$1.28$1.30$1.28$1.3011$1.308756
1620936420$1.19$1.19$1.19$1.192$1.308446