QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 21, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621603980$1.92$1.92$1.92$1.926$1.92
1621604040$1.90$1.90$1.90$1.901$1.917142
1621604160$1.90$1.91$1.90$1.9120$1.907777
1621604400$1.75$1.75$1.75$1.752$1.896896
1621604640$1.68$1.68$1.68$1.681$1.889666
1621604700$1.63$1.66$1.63$1.6611$1.823658
1621604880$1.62$1.62$1.62$1.622$1.814186
1621604940$1.62$1.62$1.62$1.626$1.790408
1621605000$1.65$1.65$1.65$1.651$1.7876
1621605060$1.64$1.64$1.64$1.641$1.784705
1621605180$1.62$1.62$1.62$1.621$1.781538
1621605360$1.73$1.73$1.73$1.731$1.780566
1621605960$1.78$1.78$1.78$1.781$1.780555
1621606140$1.66$1.66$1.62$1.622$1.775535
1621606800$1.54$1.54$1.54$1.54100$1.624551
1621606860$1.54$1.56$1.54$1.56107$1.590684
1621607460$1.58$1.58$1.58$1.582$1.590603
1621607760$1.57$1.57$1.57$1.571$1.590526
1621608720$1.43$1.43$1.43$1.437$1.58641
1621608780$1.41$1.41$1.41$1.413$1.584492
1621608840$1.40$1.40$1.40$1.403$1.582508
1621608960$1.41$1.41$1.41$1.4126$1.567803
1621609260$1.46$1.46$1.46$1.462$1.5671
1621610100$1.44$1.44$1.44$1.441$1.566688
1621610160$1.42$1.42$1.42$1.421$1.566213
1621610640$1.44$1.44$1.44$1.441$1.565806
1621610700$1.42$1.43$1.42$1.432$1.564903
1621610760$1.40$1.40$1.38$1.387$1.561191
1621610820$1.37$1.37$1.36$1.364$1.55873
1621611420$1.29$1.29$1.26$1.262$1.556984
1621611480$1.25$1.25$1.25$1.253$1.554176
1621611900$1.30$1.30$1.30$1.3010$1.546656
1621613220$1.26$1.26$1.26$1.262$1.54497
1621613700$1.23$1.24$1.23$1.2457$1.501057
1621614600$1.28$1.28$1.28$1.281$1.500502
1621615740$1.27$1.27$1.27$1.2712$1.493756
1621616280$1.24$1.24$1.24$1.245$1.490698
1621616460$1.25$1.25$1.25$1.251$1.49012
1621616820$1.29$1.29$1.26$1.2617$1.481154
1621617000$1.24$1.25$1.24$1.2583$1.443953
1621617120$1.24$1.24$1.24$1.241$1.443558
1621617840$1.25$1.25$1.25$1.253$1.442442
1621619520$1.31$1.31$1.31$1.314$1.441431
1621620360$1.32$1.32$1.32$1.3285$1.424482
1621621080$1.36$1.36$1.36$1.3617$1.422731
1621621260$1.34$1.34$1.34$1.3475$1.41388
1621622400$1.32$1.32$1.32$1.321$1.413746
1621623120$1.34$1.34$1.34$1.341$1.413641
1621623780$1.32$1.32$1.32$1.321$1.413508
1621623960$1.30$1.30$1.30$1.304$1.412867
1621624980$1.36$1.36$1.36$1.361$1.412792
1621625520$1.32$1.32$1.32$1.321$1.412661
1621625700$1.31$1.31$1.31$1.3112$1.410955
1621626600$1.27$1.27$1.27$1.277$1.409602