QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 11, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623418200$1.35$1.35$1.30$1.306$1.341666
1623418260$1.25$1.25$1.25$1.2580$1.256395
1623418380$1.34$1.34$1.34$1.341$1.257356
1623418440$1.35$1.35$1.35$1.355$1.262391
1623418560$1.37$1.37$1.37$1.372$1.26468
1623418620$1.40$1.40$1.40$1.401$1.266105
1623418680$1.33$1.33$1.33$1.3313$1.273796
1623418740$1.32$1.33$1.32$1.334$1.275714
1623418800$1.33$1.33$1.33$1.3310$1.280163
1623418920$1.39$1.43$1.38$1.4312$1.292761
1623418980$1.46$1.46$1.46$1.4610$1.304375
1623419040$1.45$1.45$1.45$1.4510$1.313831
1623419100$1.37$1.39$1.37$1.3916$1.319705
1623419160$1.45$1.45$1.45$1.4510$1.326944
1623419220$1.43$1.43$1.43$1.431$1.327513
1623419280$1.48$1.48$1.47$1.473$1.329891
1623419340$1.44$1.44$1.44$1.4414$1.337676
1623419400$1.49$1.51$1.49$1.4921$1.353196
1623419460$1.48$1.52$1.48$1.5211$1.359434
1623419520$1.53$1.53$1.53$1.532$1.360905
1623419580$1.55$1.55$1.55$1.553$1.363319
1623419640$1.49$1.53$1.49$1.5321$1.374257
1623419700$1.53$1.53$1.42$1.4315$1.377859
1623419760$1.31$1.31$1.31$1.312$1.377362
1623419820$1.34$1.34$1.34$1.341$1.377226
1623419880$1.31$1.32$1.31$1.322$1.376775
1623419940$1.40$1.40$1.40$1.401$1.376859
1623420000$1.45$1.46$1.45$1.462$1.377419
1623420060$1.44$1.45$1.44$1.453$1.37812
1623420360$1.39$1.39$1.39$1.391$1.378162
1623420480$1.47$1.47$1.47$1.471$1.378485
1623420660$1.52$1.52$1.52$1.521$1.378982
1623420780$1.52$1.53$1.52$1.53638$1.48325
1623420960$1.53$1.53$1.53$1.533$1.483401
1623421140$1.50$1.50$1.50$1.502$1.483437
1623421260$1.50$1.51$1.50$1.5111$1.483695
1623421380$1.47$1.47$1.47$1.471$1.48368
1623421620$1.47$1.47$1.47$1.471$1.483666
1623421680$1.49$1.49$1.49$1.491$1.483673
1623421860$1.49$1.49$1.49$1.491$1.483679
1623422160$1.38$1.38$1.38$1.3812$1.482376
1623422220$1.36$1.37$1.36$1.3772$1.473904
1623422280$1.40$1.40$1.40$1.4080$1.468563
1623422340$1.31$1.31$1.31$1.3113$1.466723
1623422400$1.33$1.35$1.33$1.356$1.466083
1623422460$1.30$1.30$1.30$1.302$1.465789
1623422760$1.23$1.23$1.20$1.205$1.464642
1623422880$1.24$1.24$1.24$1.241$1.464444
1623422940$1.26$1.26$1.25$1.2512$1.462277
1623423000$1.23$1.23$1.21$1.212$1.461855
1623423180$1.30$1.30$1.30$1.302$1.461573
1623423240$1.29$1.29$1.29$1.292$1.461276
1623423360$1.29$1.29$1.29$1.295$1.460535
1623423480$1.26$1.26$1.26$1.263$1.460017
1623423720$1.23$1.23$1.23$1.234$1.459226
1623423780$1.19$1.19$1.19$1.1910$1.456933
1623423840$1.15$1.16$1.15$1.155$1.45564
1623424020$1.27$1.27$1.27$1.271$1.455483
1623424260$1.28$1.28$1.28$1.282$1.455186
1623424740$1.33$1.33$1.33$1.3310$1.454135
1623424800$1.32$1.35$1.32$1.354$1.453729
1623424860$1.36$1.37$1.36$1.37179$1.441927
1623425100$1.36$1.36$1.36$1.3613$1.441159
1623425160$1.37$1.37$1.37$1.3732$1.439556
1623425220$1.38$1.38$1.34$1.3427$1.438293
1623425340$1.38$1.38$1.37$1.3840$1.436563
1623425460$1.36$1.37$1.36$1.3651$1.434076
1623425820$1.32$1.32$1.32$1.3210$1.433339
1623425880$1.31$1.32$1.31$1.3258$1.428978
1623425940$1.32$1.32$1.32$1.325$1.42864
1623426180$1.26$1.26$1.26$1.265$1.428118
1623426540$1.30$1.30$1.29$1.2927$1.425922
1623426600$1.30$1.30$1.30$1.305$1.42554
1623426660$1.28$1.28$1.28$1.2843$1.421839
1623426720$1.28$1.28$1.28$1.282$1.421671
1623426780$1.28$1.28$1.28$1.284$1.421337
1623426900$1.25$1.25$1.25$1.2524$1.418948
1623426960$1.26$1.26$1.26$1.265$1.418487
1623427020$1.24$1.24$1.24$1.24105$1.408252
1623427080$1.22$1.22$1.22$1.2210$1.407229
1623427380$1.24$1.24$1.24$1.2410$1.406326
1623427500$1.26$1.26$1.26$1.261$1.406247
1623427560$1.26$1.26$1.26$1.2610$1.405461
1623427680$1.26$1.26$1.26$1.263$1.405227
1623427920$1.24$1.24$1.24$1.242$1.40505
1623428040$1.26$1.26$1.26$1.262$1.404895
1623428160$1.25$1.25$1.23$1.23105$1.395612
1623428280$1.25$1.25$1.25$1.251$1.395539
1623428460$1.24$1.24$1.24$1.241$1.39546
1623428700$1.18$1.18$1.18$1.182$1.395242
1623429180$1.19$1.19$1.19$1.191$1.395138
1623429420$1.20$1.20$1.19$1.209$1.39423
1623429840$1.16$1.16$1.16$1.162$1.393994
1623429900$1.18$1.18$1.18$1.182$1.39378
1623430080$1.17$1.17$1.17$1.173$1.393443
1623430440$1.19$1.19$1.19$1.191$1.393341
1623430560$1.18$1.18$1.18$1.181$1.393234
1623430920$1.15$1.15$1.15$1.15130$1.378368
1623431700$1.13$1.13$1.13$1.132$1.378135
1623432000$1.15$1.15$1.15$1.151$1.378028
1623432300$1.16$1.16$1.16$1.161$1.377925
1623432540$1.16$1.16$1.16$1.164$1.377517
1623432660$1.19$1.19$1.19$1.1913$1.376382
1623432720$1.20$1.20$1.20$1.202$1.376218
1623432780$1.18$1.18$1.18$1.182$1.376036
1623433980$1.20$1.20$1.20$1.201$1.375954
1623434460$1.21$1.22$1.21$1.2219$1.374567
1623434820$1.23$1.23$1.23$1.232$1.374434
1623435480$1.24$1.24$1.24$1.2430$1.372604
1623435660$1.24$1.24$1.24$1.241$1.372544
1623436380$1.26$1.26$1.26$1.261$1.372493
1623436440$1.25$1.25$1.25$1.251$1.372437
1623436500$1.27$1.27$1.27$1.272$1.372344
1623436620$1.28$1.28$1.28$1.281$1.372303
1623436740$1.28$1.28$1.28$1.282$1.372219
1623436920$1.27$1.27$1.27$1.275$1.371989
1623436980$1.30$1.30$1.30$1.301$1.371956
1623437100$1.29$1.29$1.28$1.282$1.371878
1623437160$1.26$1.26$1.26$1.269$1.371426
1623437340$1.26$1.26$1.26$1.266$1.371127
1623437400$1.25$1.25$1.25$1.251$1.371073
1623437520$1.21$1.22$1.21$1.2249$1.367641
1623437700$1.22$1.22$1.21$1.212$1.367507
1623437820$1.23$1.23$1.23$1.231$1.367447
1623437880$1.23$1.23$1.23$1.233$1.367267
1623438060$1.20$1.20$1.19$1.193$1.36704
1623438240$1.17$1.18$1.16$1.1615$1.365755
1623438420$1.15$1.15$1.15$1.152$1.365569
1623438480$1.16$1.16$1.16$1.165$1.365125
1623438720$1.13$1.13$1.13$1.131$1.365023
1623438840$1.12$1.12$1.12$1.128$1.36418
1623438960$1.15$1.15$1.15$1.153$1.363904
1623439200$1.18$1.18$1.18$1.186$1.363431
1623439440$1.16$1.16$1.16$1.161$1.363344
1623439620$1.17$1.17$1.17$1.171$1.363261
1623440100$1.16$1.16$1.16$1.161$1.363175
1623440160$1.17$1.17$1.17$1.172$1.363009
1623440400$1.15$1.16$1.15$1.162$1.362832
1623440760$1.14$1.14$1.14$1.1441$1.358996
1623440820$1.15$1.15$1.15$1.151$1.358908
1623440940$1.14$1.14$1.14$1.143$1.358633
1623441000$1.15$1.15$1.15$1.1510$1.357762
1623441060$1.15$1.15$1.15$1.152$1.357589
1623441180$1.18$1.18$1.18$1.181$1.357515
1623441240$1.19$1.24$1.19$1.234$1.357282
1623441300$1.25$1.25$1.25$1.2521$1.356353
1623441360$1.25$1.26$1.23$1.2545$1.354479
1623441480$1.27$1.27$1.27$1.271$1.354445
1623441600$1.28$1.28$1.28$1.281$1.354415
1623441660$1.29$1.30$1.29$1.307$1.354237
1623441780$1.30$1.30$1.30$1.301$1.354215
1623441960$1.28$1.28$1.28$1.281$1.354185
1623442080$1.30$1.30$1.30$1.303$1.35412
1623442140$1.30$1.30$1.30$1.301$1.354098
1623442260$1.29$1.29$1.29$1.294$1.353995
1623442320$1.28$1.28$1.28$1.281$1.353965
1623442440$1.29$1.29$1.29$1.291$1.353939