QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 4, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622813400$0.62$0.62$0.62$0.621$0.62
1622813460$0.67$0.67$0.67$0.671$0.645
1622813820$0.75$0.75$0.75$0.752$0.6975
1622814120$0.82$0.82$0.82$0.821$0.722
1622814180$0.83$0.83$0.83$0.832$0.752857
1622814300$0.87$0.87$0.87$0.871$0.7675
1622814540$0.90$0.90$0.90$0.901$0.782222
1622814720$0.89$0.89$0.89$0.8910$0.838947
1622814900$0.90$0.90$0.90$0.9020$0.870256
1622814960$0.95$0.98$0.95$0.9852$0.916153
1622815020$0.97$0.97$0.97$0.9730$0.929504
1622815080$1.00$1.01$1.00$1.0111$0.935454
1622815380$1.17$1.17$1.17$1.171$0.937218
1622815440$1.14$1.15$1.14$1.153$0.941838
1622816160$1.18$1.18$1.18$1.188$0.955069
1622816400$1.12$1.12$1.12$1.123$0.958435
1622816760$1.11$1.11$1.11$1.111$0.959459
1622817000$1.10$1.10$1.10$1.102$0.961333
1622817300$1.08$1.08$1.08$1.0810$0.96875
1622817720$1.14$1.14$1.14$1.142$0.970864
1622817840$1.15$1.15$1.15$1.157$0.978284
1622818260$1.18$1.18$1.18$1.181$0.97947
1622818920$1.11$1.11$1.11$1.1149$1.008675
1622819400$1.19$1.19$1.19$1.193$1.011126
1622819700$1.14$1.14$1.14$1.1447$1.033643
1622819820$1.19$1.19$1.19$1.195$1.036496
1622820060$1.21$1.21$1.21$1.211$1.037127
1622820480$1.21$1.21$1.21$1.211$1.037753
1622821200$1.22$1.22$1.22$1.2240$1.060822
1622821680$1.22$1.22$1.22$1.2265$1.087979
1622822400$1.19$1.19$1.16$1.163$1.088619
1622823540$1.19$1.19$1.19$1.1940$1.098183
1622824080$1.20$1.20$1.20$1.202$1.098661
1622825400$1.20$1.20$1.20$1.20130$1.122356
1622826360$1.17$1.17$1.17$1.1772$1.127818
1622826420$1.17$1.17$1.17$1.171$1.127885
1622827080$1.20$1.20$1.20$1.201$1.128
1622827560$1.17$1.17$1.17$1.173$1.128199
1622828040$1.20$1.20$1.20$1.201$1.128312
1622829960$1.24$1.24$1.24$1.2412$1.130386
1622830800$1.22$1.22$1.22$1.222$1.130663
1622831580$1.23$1.23$1.22$1.229$1.131963
1622832480$1.25$1.25$1.25$1.2510$1.133733
1622832780$1.23$1.23$1.23$1.231$1.133877
1622833260$1.21$1.21$1.21$1.212$1.134104
1622833680$1.19$1.19$1.19$1.1920$1.135724
1622834760$1.16$1.16$1.16$1.161$1.135759
1622835360$1.12$1.12$1.12$1.121$1.135736
1622835600$1.10$1.10$1.10$1.101$1.135685
1622835660$1.09$1.09$1.09$1.0910$1.135035
1622835720$1.07$1.07$1.07$1.075$1.134576
1622836560$1.11$1.11$1.11$1.1110$1.134233
1622836740$1.14$1.16$1.14$1.1611$1.134567
1622836800$1.13$1.15$1.13$1.153$1.13459
1622837040$1.09$1.11$1.09$1.1122$1.133315
1622837100$1.09$1.09$1.09$1.0917$1.13236