QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 7, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623072600$0.99$0.99$0.99$0.991$0.99
1623072660$0.96$0.96$0.96$0.967$0.96375
1623072960$1.01$1.01$1.01$1.017$0.985333
1623073020$0.98$0.98$0.98$0.983$0.984444
1623073320$0.95$0.95$0.95$0.953$0.979523
1623073620$0.96$0.96$0.96$0.962$0.977826
1623073740$0.93$0.93$0.93$0.931$0.975833
1623073800$0.99$0.99$0.99$0.993$0.977407
1623073920$0.94$0.94$0.94$0.945$0.971562
1623073980$0.87$0.87$0.87$0.871$0.968484
1623074040$0.86$0.89$0.86$0.893$0.961111
1623074820$0.91$0.91$0.91$0.9159$0.929368
1623074880$0.89$0.89$0.89$0.891$0.928958
1623075960$0.88$0.88$0.88$0.8855$0.911125
1623076200$0.91$0.91$0.91$0.911$0.911118
1623076680$0.89$0.89$0.89$0.8975$0.90414
1623078060$0.91$0.91$0.91$0.9115$0.904504
1623078120$0.90$0.90$0.90$0.9016$0.904224
1623078180$0.88$0.88$0.88$0.8870$0.899054
1623078480$0.87$0.87$0.87$0.871$0.898966
1623078600$0.88$0.88$0.88$0.8850$0.896464
1623079620$0.84$0.84$0.84$0.841$0.896315
1623080880$0.86$0.87$0.86$0.87604$0.874725
1623082140$0.95$0.95$0.95$0.951$0.874802
1623086340$0.92$0.92$0.92$0.9260$0.877397
1623086460$0.92$0.92$0.92$0.922$0.877478
1623086640$0.93$0.93$0.93$0.932$0.877578
1623087600$0.91$0.91$0.91$0.911$0.877609
1623087960$0.88$0.88$0.88$0.887$0.877625
1623089580$0.92$0.92$0.92$0.9210$0.878022
1623090180$0.94$0.94$0.94$0.9410$0.878597
1623090360$0.94$0.94$0.94$0.9410$0.879162
1623091980$0.95$0.95$0.95$0.9510$0.879808
1623092220$1.01$1.01$1.01$1.011$0.879927
1623092280$1.04$1.04$1.04$1.041$0.880072
1623092640$1.03$1.03$1.03$1.0320$0.882752
1623092700$1.06$1.06$1.06$1.062$0.883068
1623092880$1.04$1.04$1.04$1.0415$0.88514
1623093240$1.08$1.08$1.08$1.0810$0.886841
1623093600$1.10$1.10$1.10$1.1020$0.890497
1623094020$1.11$1.11$1.11$1.112$0.890873
1623094500$1.11$1.11$1.11$1.111$0.89106
1623094860$1.06$1.06$1.06$1.061$0.891205
1623094980$1.05$1.05$1.05$1.0540$0.896454
1623095040$1.05$1.05$1.05$1.0520$0.898951
1623095160$1.04$1.04$1.04$1.041$0.899065
1623095340$1.06$1.06$1.06$1.061$0.899196
1623095460$1.07$1.07$1.07$1.071$0.899334
1623095700$1.08$1.08$1.08$1.0815$0.901506
1623096000$1.11$1.11$1.11$1.111$0.901673
1623096660$1.12$1.12$1.12$1.1220$0.905114