QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 14, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620999120$1.37$1.38$1.37$1.382$1.375
1620999180$1.43$1.43$1.43$1.431$1.393333
1620999300$1.40$1.40$1.40$1.402$1.396
1620999780$1.27$1.28$1.27$1.283$1.35
1620999840$1.28$1.28$1.28$1.281$1.342222
1621000020$1.27$1.27$1.27$1.271$1.335
1621000260$1.24$1.24$1.24$1.244$1.307857
1621000320$1.27$1.28$1.27$1.282$1.30375
1621000380$1.30$1.30$1.30$1.301$1.303529
1621000500$1.28$1.28$1.28$1.286$1.297391
1621001040$1.29$1.29$1.29$1.293$1.296538
1621001160$1.22$1.22$1.22$1.221$1.293703
1621001400$1.27$1.27$1.27$1.272$1.292068
1621001460$1.33$1.33$1.33$1.331$1.293333
1621001520$1.34$1.34$1.34$1.341$1.294838
1621001580$1.35$1.35$1.35$1.351$1.296562
1621002480$1.37$1.37$1.37$1.371$1.298787
1621003080$1.38$1.38$1.38$1.386$1.311282
1621003140$1.39$1.39$1.39$1.3952$1.356263
1621003740$1.45$1.45$1.45$1.453$1.359255
1621004100$1.45$1.45$1.45$1.452$1.361145
1621004220$1.45$1.45$1.45$1.452$1.362959
1621004400$1.48$1.48$1.48$1.483$1.366435
1621004520$1.43$1.43$1.43$1.431$1.367058
1621005060$1.49$1.49$1.49$1.491$1.368252
1621005360$1.50$1.50$1.50$1.501$1.369519
1621005900$1.54$1.54$1.54$1.541$1.371142
1621006260$1.54$1.54$1.54$1.541$1.372735
1621006500$1.65$1.65$1.65$1.655$1.385225
1621009380$1.67$1.67$1.67$1.671$1.387767
1621009500$1.66$1.66$1.66$1.661$1.390176
1621011120$1.65$1.65$1.65$1.652$1.394695
1621012260$1.68$1.68$1.68$1.681$1.397155
1621013400$1.71$1.71$1.71$1.7120$1.443161
1621014480$1.68$1.69$1.68$1.692$1.446666
1621015380$1.74$1.74$1.74$1.741$1.448776
1621017240$1.77$1.77$1.77$1.771$1.451071
1621018200$1.84$1.84$1.84$1.8416$1.490961
1621019580$1.80$1.80$1.80$1.804$1.498687
1621020720$1.76$1.76$1.76$1.761$1.50031
1621021260$1.78$1.78$1.78$1.781$1.502037
1621021440$1.77$1.77$1.77$1.775$1.510059
1621021920$1.84$1.84$1.84$1.841$1.512023
1621021980$1.86$1.86$1.86$1.861$1.514082
1621022340$1.79$1.79$1.79$1.7910$1.529497
1621022400$1.78$1.78$1.78$1.781$1.530888