QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 8, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623159000$1.53$1.53$1.48$1.489$1.497777
1623159060$1.47$1.47$1.47$1.475$1.487857
1623159360$1.49$1.49$1.47$1.472$1.486875
1623159600$1.62$1.63$1.62$1.634$1.514
1623159660$1.63$1.63$1.61$1.6140$1.578666
1623159840$1.68$1.69$1.68$1.697$1.589701
1623160020$1.61$1.61$1.60$1.60140$1.597632
1623160440$1.37$1.40$1.37$1.4010$1.587695
1623160620$1.40$1.40$1.40$1.40100$1.528485
1623160860$1.28$1.28$1.28$1.283$1.526156
1623160920$1.28$1.28$1.28$1.281$1.525389
1623160980$1.30$1.30$1.30$1.301$1.524689
1623161040$1.35$1.35$1.31$1.318$1.519757
1623161100$1.33$1.33$1.30$1.304$1.517215
1623161400$1.42$1.42$1.42$1.421$1.516925
1623161520$1.37$1.37$1.37$1.372$1.516053
1623161640$1.37$1.39$1.37$1.394$1.514516
1623162120$1.38$1.38$1.38$1.381$1.514122
1623162420$1.37$1.37$1.37$1.372$1.513284
1623162540$1.32$1.32$1.32$1.326$1.509971
1623162840$1.28$1.28$1.27$1.2778$1.466378
1623162960$1.27$1.27$1.27$1.2718$1.458452
1623163020$1.29$1.29$1.29$1.291$1.458076
1623163860$1.32$1.32$1.32$1.3265$1.440546
1623163980$1.28$1.28$1.28$1.282$1.439922
1623164040$1.21$1.21$1.21$1.2150$1.419539
1623164220$1.17$1.17$1.17$1.175$1.417346
1623164280$1.16$1.16$1.14$1.14200$1.347295
1623164400$1.17$1.17$1.17$1.173$1.346606
1623164580$1.19$1.19$1.19$1.191$1.346403
1623164880$1.20$1.20$1.20$1.201$1.346214
1623165840$1.02$1.02$1.02$1.023$1.344954
1623166020$1.03$1.03$1.03$1.031$1.34455
1623166080$1.05$1.05$1.05$1.0528$1.334317
1623166260$1.05$1.05$1.05$1.053$1.333263
1623167040$1.07$1.07$1.07$1.071$1.332938
1623167100$1.07$1.07$1.07$1.071$1.332614
1623168480$1.08$1.08$1.08$1.083$1.331683
1623169020$1.09$1.09$1.09$1.091$1.331386
1623169500$1.06$1.06$1.05$1.058$1.328687
1623169980$1.12$1.12$1.12$1.121$1.328434
1623170580$1.11$1.11$1.11$1.111$1.328169
1623170700$1.10$1.10$1.10$1.1020$1.322769
1623171000$1.11$1.11$1.11$1.111$1.322517
1623171060$1.12$1.12$1.12$1.1220$1.31784
1623171180$1.12$1.12$1.12$1.121$1.317612
1623171660$1.14$1.14$1.14$1.1449$1.308111
1623172620$1.07$1.07$1.06$1.062$1.307581
1623172800$1.07$1.07$1.07$1.0710$1.305021
1623172980$1.05$1.05$1.05$1.052$1.304473
1623173280$1.05$1.05$1.05$1.051$1.304199
1623174300$1.09$1.09$1.09$1.0946$1.294114
1623174720$1.10$1.10$1.10$1.1050$1.284664
1623175740$1.08$1.08$1.08$1.0810$1.28269
1623175800$1.08$1.08$1.08$1.081$1.282495
1623176280$1.07$1.07$1.07$1.071$1.28229
1623177000$1.10$1.10$1.10$1.102$1.28194
1623181620$1.12$1.12$1.12$1.125$1.281166