QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 24, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621863000$1.27$1.27$1.27$1.271$1.27
1621863240$1.53$1.53$1.53$1.5310$1.506363
1621863360$1.52$1.52$1.52$1.5235$1.516739
1621863420$1.53$1.54$1.53$1.5450$1.524895
1621863480$1.59$1.60$1.59$1.597$1.529417
1621863900$1.67$1.67$1.67$1.672$1.532095
1621864020$1.65$1.65$1.65$1.652$1.534299
1621864920$1.72$1.72$1.72$1.7210$1.55017
1621865280$1.69$1.69$1.69$1.6974$1.604345
1621865340$1.70$1.70$1.70$1.702$1.605336
1621865460$1.74$1.74$1.74$1.742$1.606717
1621865520$1.74$1.74$1.73$1.732$1.60802
1621865640$1.81$1.81$1.81$1.812$1.61005
1621865820$1.86$1.86$1.86$1.861$1.6113
1621865940$1.84$1.84$1.84$1.8471$1.671217
1621866240$1.90$1.90$1.90$1.902$1.672893
1621866540$1.89$1.89$1.89$1.891$1.673686
1621867200$1.95$1.95$1.95$1.951$1.67469
1621867260$1.95$1.95$1.95$1.951$1.675688
1621867380$1.93$1.93$1.93$1.931$1.676606
1621867560$1.92$1.92$1.92$1.922$1.678351
1621867620$1.91$1.91$1.91$1.912$1.68
1621867980$1.91$1.91$1.91$1.914$1.683228
1621868100$1.93$1.94$1.93$1.943$1.685833
1621869420$1.97$1.97$1.97$1.971$1.686816
1621870500$1.98$1.98$1.98$1.981$1.687827
1621870560$1.96$1.96$1.96$1.961$1.688762
1621870680$1.96$1.96$1.96$1.9610$1.697774
1621870740$1.96$1.96$1.96$1.9614$1.709428
1621870920$1.96$1.96$1.96$1.9619$1.723682
1621870980$1.96$1.96$1.96$1.9615$1.733839
1621871040$2.00$2.02$2.00$2.0211$1.742527
1621871460$2.02$2.02$2.02$2.0225$1.760545
1621871520$2.01$2.01$2.01$2.011$1.761191
1621871640$2.00$2.00$2.00$2.0020$1.772955
1621871700$2.00$2.00$2.00$2.003$1.774621
1621871760$1.99$1.99$1.99$1.995$1.777222
1621872000$2.02$2.02$2.02$2.021$1.777807
1621872180$2.07$2.07$2.07$2.079$1.784009
1621872720$1.96$1.96$1.96$1.962$1.784835
1621872900$1.95$1.95$1.95$1.951$1.785222
1621873260$1.95$1.95$1.95$1.953$1.786372
1621873320$1.96$1.96$1.96$1.9615$1.792224
1621873560$1.90$1.90$1.90$1.901$1.792466
1621874040$1.93$1.93$1.93$1.932$1.79308
1621874820$1.88$1.88$1.88$1.88200$1.819907
1621875180$1.86$1.86$1.86$1.861$1.819969
1621877640$1.93$1.93$1.93$1.931$1.820138
1621878000$1.93$1.93$1.93$1.9331$1.825139
1621878120$1.93$1.93$1.93$1.9312$1.826955
1621878180$1.95$1.96$1.95$1.96180$1.852875
1621878300$1.92$1.92$1.92$1.921$1.852951
1621879080$1.91$1.91$1.91$1.911$1.853017
1621880040$1.95$1.95$1.95$1.9519$1.855078
1621880100$1.93$1.93$1.93$1.937$1.85566
1621881360$2.00$2.00$2.00$2.001$1.85582
1621881540$2.00$2.00$2.00$2.001$1.85598
1621881960$2.01$2.01$2.01$2.011$1.85615
1621883460$2.01$2.01$2.01$2.011,500$1.952146
1621883520$2.01$2.01$2.01$2.011$1.95217
1621883820$1.95$1.95$1.95$1.951$1.952169
1621884660$1.93$1.93$1.93$1.931$1.95216
1621884720$1.93$1.93$1.93$1.931$1.952151
1621885140$1.95$1.95$1.95$1.953$1.952148
1621885440$1.93$1.93$1.93$1.9322$1.951948
1621885500$1.91$1.91$1.91$1.918$1.95181
1621885560$1.94$1.94$1.94$1.9426$1.951686
1621885620$1.94$1.94$1.94$1.9430$1.951545
1621885800$1.88$1.88$1.88$1.885$1.951402
1621886340$1.82$1.82$1.82$1.821$1.95135
1621886400$1.82$1.82$1.82$1.826$1.951036