QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 14, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623677400$1.30$1.30$1.29$1.296$1.291666
1623677460$1.17$1.17$1.09$1.095$1.221818
1623677580$1.04$1.04$1.04$1.0416$1.114074
1623677640$1.09$1.10$1.04$1.04104$1.070305
1623677760$1.16$1.16$1.16$1.166$1.074233
1623677880$1.19$1.20$1.19$1.202$1.075971
1623677940$1.25$1.30$1.25$1.302$1.078794
1623678000$1.30$1.32$1.29$1.2935$1.121363
1623678120$1.35$1.38$1.35$1.358$1.131956
1623678180$1.34$1.34$1.34$1.341$1.133081
1623678240$1.37$1.37$1.36$1.3616$1.151194
1623678360$1.55$1.57$1.55$1.5718$1.185251
1623678420$1.57$1.57$1.55$1.5732$1.234023
1623678480$1.60$1.67$1.60$1.6758$1.314789
1623678540$1.63$1.63$1.63$1.631$1.315806
1623678600$1.70$1.70$1.70$1.704$1.3207
1623678660$1.65$1.65$1.65$1.655$1.325862
1623678720$1.60$1.60$1.58$1.583$1.328354
1623678780$1.53$1.53$1.50$1.5011$1.334924
1623678840$1.47$1.51$1.47$1.5117$1.342857
1623678900$1.50$1.54$1.50$1.535$1.345436
1623678960$1.53$1.53$1.53$1.539$1.35
1623679020$1.53$1.53$1.52$1.527$1.353288
1623679080$1.55$1.55$1.53$1.535$1.355691
1623679140$1.59$1.59$1.59$1.598$1.360572
1623679200$1.64$1.64$1.56$1.56244$1.467292
1623679260$1.50$1.50$1.49$1.4915$1.467978
1623679320$1.50$1.50$1.43$1.4313$1.467332
1623679380$1.40$1.43$1.39$1.4122$1.465221
1623679440$1.44$1.44$1.41$1.4111$1.464383
1623679560$1.30$1.32$1.29$1.3159$1.452312
1623679620$1.32$1.32$1.32$1.3262$1.442185
1623679680$1.42$1.45$1.42$1.4516$1.442154
1623679740$1.41$1.42$1.41$1.41105$1.43856
1623679860$1.42$1.42$1.42$1.425$1.438461
1623679920$1.40$1.40$1.40$1.402$1.438379
1623680100$1.44$1.44$1.44$1.441$1.438381
1623680280$1.47$1.47$1.43$1.4315$1.438668
1623680460$1.39$1.39$1.39$1.392$1.438566
1623680520$1.37$1.37$1.37$1.3721$1.437093
1623680640$1.36$1.36$1.36$1.363$1.436857
1623680760$1.41$1.41$1.41$1.416$1.436693
1623680820$1.37$1.37$1.37$1.372$1.436558
1623680880$1.39$1.39$1.39$1.391$1.436511
1623680940$1.38$1.38$1.38$1.381$1.436454
1623681060$1.40$1.40$1.40$1.401$1.436417
1623681120$1.41$1.41$1.41$1.411$1.436391
1623681180$1.37$1.37$1.37$1.378$1.43586
1623681240$1.34$1.34$1.34$1.342$1.435668
1623681300$1.31$1.31$1.29$1.2921$1.43302
1623681360$1.30$1.30$1.30$1.3060$1.42565
1623681420$1.31$1.31$1.30$1.308$1.424757
1623681540$1.40$1.40$1.40$1.4019$1.424333
1623681600$1.45$1.46$1.45$1.4628$1.425202
1623682200$1.38$1.38$1.37$1.37658$1.405551
1623682380$1.40$1.40$1.40$1.401$1.405548
1623682500$1.47$1.47$1.47$1.472$1.405619
1623682740$1.46$1.48$1.46$1.482$1.405691
1623682860$1.48$1.48$1.48$1.4866$1.408318
1623683040$1.44$1.44$1.44$1.443$1.408368
1623683160$1.48$1.48$1.48$1.481$1.408407
1623683220$1.50$1.50$1.50$1.502$1.408505
1623683460$1.46$1.46$1.46$1.461$1.40856
1623683520$1.46$1.46$1.46$1.462$1.408587
1623683580$1.53$1.53$1.51$1.512$1.408706
1623683640$1.52$1.52$1.52$1.526$1.40906
1623683700$1.55$1.56$1.54$1.5412$1.409963
1623683760$1.57$1.57$1.57$1.573$1.410215
1623683820$1.60$1.62$1.60$1.6272$1.417701
1623683880$1.60$1.60$1.60$1.602$1.417886
1623683940$1.57$1.57$1.55$1.55121$1.426485
1623684000$1.60$1.60$1.60$1.606$1.42698
1623684060$1.59$1.59$1.59$1.593$1.427213
1623684120$1.62$1.62$1.61$1.613$1.427478
1623684180$1.61$1.61$1.57$1.5713$1.428409
1623684300$1.60$1.60$1.60$1.601$1.42849
1623684420$1.64$1.64$1.64$1.642$1.428689
1623684600$1.67$1.67$1.64$1.647$1.429455
1623684780$1.65$1.65$1.65$1.651$1.429558
1623684960$1.58$1.58$1.57$1.572$1.429695
1623685080$1.57$1.57$1.57$1.572$1.429826
1623685140$1.62$1.62$1.62$1.621$1.429915
1623685500$1.59$1.59$1.59$1.591$1.42999
1623685560$1.58$1.58$1.58$1.583$1.430201
1623685680$1.60$1.60$1.60$1.602$1.430359
1623685860$1.62$1.62$1.62$1.621$1.430448
1623685920$1.62$1.62$1.62$1.626$1.430977
1623685980$1.66$1.66$1.66$1.6622$1.433299
1623686100$1.69$1.69$1.67$1.674$1.433744
1623686280$1.70$1.70$1.70$1.7040$1.438554
1623686640$1.70$1.72$1.70$1.728$1.439558
1623686700$1.76$1.77$1.76$1.773$1.44
1623686760$1.77$1.77$1.77$1.772$1.440296
1623686820$1.80$1.80$1.79$1.7929$1.444884
1623686880$1.79$1.80$1.79$1.8014$1.447057
1623686940$1.82$1.82$1.81$1.8150$1.454961
1623687060$1.80$1.80$1.80$1.801$1.455109
1623687120$1.84$1.85$1.84$1.857$1.456288
1623687180$1.84$1.84$1.84$1.842$1.456618
1623687300$1.88$1.88$1.83$1.839$1.458204
1623687420$1.85$1.85$1.85$1.8542$1.465115
1623687540$1.83$1.83$1.82$1.8213$1.467046
1623687840$1.77$1.77$1.77$1.7718$1.469307
1623687960$1.79$1.79$1.79$1.796$1.470103
1623688020$1.78$1.78$1.78$1.7830$1.473901
1623688080$1.75$1.76$1.74$1.76111$1.485767
1623688200$1.72$1.72$1.72$1.721$1.485859
1623688320$1.68$1.68$1.68$1.683$1.486086
1623688380$1.68$1.70$1.68$1.705$1.486495
1623688980$1.73$1.73$1.73$1.732$1.486684
1623689280$1.71$1.71$1.71$1.711$1.486771
1623689580$1.77$1.77$1.74$1.742$1.48698
1623689640$1.74$1.74$1.74$1.741$1.487078
1623689880$1.74$1.74$1.74$1.742$1.487274
1623690540$1.82$1.82$1.82$1.821$1.487403
1623690660$1.83$1.83$1.83$1.831$1.487536
1623690720$1.83$1.85$1.83$1.8513$1.489332
1623690780$1.86$1.86$1.86$1.863$1.48976
1623690960$1.80$1.80$1.80$1.8020$1.492134
1623691020$1.78$1.80$1.78$1.806$1.492832
1623691080$1.77$1.77$1.77$1.772$1.493043
1623691140$1.76$1.76$1.76$1.7610$1.494057
1623691200$1.75$1.75$1.74$1.744$1.494438
1623691260$1.78$1.78$1.78$1.7879$1.502747
1623691320$1.78$1.78$1.78$1.782$1.502951
1623691380$1.74$1.74$1.74$1.7473$1.509154
1623691500$1.75$1.75$1.75$1.751$1.50924
1623691740$1.78$1.78$1.78$1.7820$1.511166
1623691860$1.77$1.77$1.77$1.774$1.511534
1623691980$1.77$1.77$1.77$1.775$1.511992
1623692040$1.78$1.78$1.77$1.77160$1.526167
1623692400$1.74$1.74$1.74$1.7418$1.527451
1623692820$1.82$1.82$1.82$1.8220$1.52939
1623692880$1.85$1.85$1.85$1.853$1.529708
1623692940$1.86$1.86$1.86$1.861$1.529818
1623693060$1.84$1.84$1.84$1.841$1.52992
1623693120$1.82$1.84$1.82$1.8415$1.531418
1623693240$1.81$1.81$1.81$1.811$1.53151
1623693300$1.82$1.82$1.81$1.812$1.531696
1623693420$1.79$1.79$1.79$1.791$1.531781
1623693480$1.81$1.81$1.81$1.812$1.531964
1623693540$1.82$1.82$1.82$1.821$1.532059
1623693600$1.85$1.85$1.85$1.854$1.532476
1623693660$1.87$1.87$1.85$1.854$1.532905
1623693720$1.83$1.83$1.83$1.836$1.533488
1623693840$1.84$1.84$1.84$1.845$1.533988
1623694020$1.86$1.86$1.86$1.861$1.534094
1623694080$1.86$1.86$1.86$1.8616$1.535787
1623694140$1.84$1.84$1.84$1.842$1.535984
1623694200$1.82$1.82$1.82$1.8210$1.536902
1623694260$1.86$1.86$1.86$1.861$1.537007
1623694440$1.85$1.85$1.85$1.856$1.537612
1623694500$1.84$1.84$1.84$1.842$1.537807
1623694680$1.88$1.88$1.86$1.8611$1.538952
1623694860$1.86$1.86$1.86$1.86400$1.575508
1623694920$1.85$1.85$1.85$1.854$1.57582
1623695040$1.85$1.85$1.84$1.8421$1.577391
1623695100$1.80$1.81$1.80$1.816$1.577776
1623695220$1.81$1.81$1.81$1.8111$1.578495
1623695700$1.85$1.85$1.85$1.852$1.578647
1623695760$1.87$1.87$1.85$1.857$1.579208
1623695820$1.80$1.80$1.80$1.804$1.579456
1623695880$1.82$1.82$1.82$1.822$1.579591
1623696120$1.87$1.87$1.87$1.871$1.579672
1623696180$1.89$1.89$1.89$1.891$1.579759
1623696240$1.90$1.90$1.90$1.902$1.579938
1623696300$1.89$1.89$1.87$1.8755$1.58461
1623696420$1.86$1.86$1.85$1.8530$1.586791
1623696600$1.84$1.84$1.84$1.845$1.587137
1623696660$1.83$1.83$1.83$1.831$1.587203
1623696720$1.84$1.84$1.81$1.813$1.587396
1623697020$1.80$1.80$1.80$1.809$1.587916
1623697140$1.82$1.82$1.82$1.821$1.587979
1623697200$1.81$1.81$1.81$1.811$1.58804
1623697260$1.82$1.82$1.82$1.821$1.588103
1623697440$1.83$1.83$1.83$1.8310$1.588758
1623697620$1.77$1.77$1.77$1.773$1.588906
1623697680$1.77$1.77$1.77$1.774$1.589101
1623697740$1.72$1.73$1.72$1.7320$1.589846
1623697800$1.77$1.77$1.77$1.776$1.590136
1623697920$1.72$1.73$1.72$1.736$1.590348
1623698220$1.76$1.76$1.74$1.743$1.590474
1623698400$1.76$1.77$1.76$1.7675$1.593866
1623698460$1.76$1.81$1.76$1.8122$1.594844
1623698520$1.80$1.80$1.80$1.801$1.594898
1623698580$1.81$1.81$1.81$1.816$1.595234
1623698640$1.79$1.82$1.79$1.8112$1.595899
1623698700$1.82$1.82$1.82$1.828$1.596364
1623698760$1.83$1.86$1.83$1.8572$1.601099
1623698820$1.85$1.90$1.85$1.9028$1.603137
1623698880$1.90$1.90$1.89$1.9016$1.60433
1623698940$1.93$1.95$1.91$1.9586$1.61115
1623699000$1.96$1.96$1.95$1.957$1.611739
1623699060$1.96$1.96$1.94$1.9573$1.617837
1623699120$1.92$1.92$1.90$1.9010$1.618539
1623699180$1.89$1.89$1.89$1.8920$1.619841
1623699240$1.92$1.93$1.92$1.925$1.620208
1623699420$1.95$1.95$1.93$1.9331$1.622597
1623699480$1.89$1.89$1.89$1.8913$1.623421
1623699540$1.91$1.91$1.91$1.9125$1.62511
1623699600$1.92$1.96$1.92$1.96122$1.634087
1623699660$1.96$2.02$1.96$2.0257$1.638778
1623699720$2.02$2.02$2.00$2.0131$1.641381
1623699780$2.00$2.02$1.99$2.0264$1.646605
1623699840$2.03$2.03$2.03$2.0310$1.647452
1623699900$2.03$2.03$2.03$2.033$1.647705
1623699960$2.01$2.03$2.01$2.03134$1.658378
1623700020$2.05$2.06$2.05$2.066$1.658892
1623700080$2.07$2.10$2.07$2.1046$1.662992
1623700140$2.11$2.12$2.09$2.1223$1.665137
1623700200$2.11$2.16$2.10$2.1610$1.666141
1623700260$2.14$2.14$2.12$2.1416$1.667712
1623700320$2.15$2.19$2.14$2.1940$1.671696
1623700380$2.20$2.29$2.20$2.2916$1.673589
1623700440$2.32$2.32$2.24$2.305$1.674211
1623700500$2.40$2.40$2.34$2.345$1.674925
1623700560$2.31$2.34$2.29$2.3426$1.678352
1623700620$2.33$2.38$2.33$2.3828$1.682115
1623700680$2.35$2.36$2.35$2.3642$1.68788
1623700740$2.35$2.51$2.35$2.50137$1.708283
1623700800$2.52$2.52$2.52$2.525$1.709084
1623700860$2.60$2.60$2.60$2.6010$1.710838
1623700920$2.53$2.57$2.53$2.5718$1.71374
1623700980$2.51$2.55$2.51$2.5231$1.718619
1623701040$2.55$2.55$2.55$2.55103$1.734992
1623701100$2.54$2.54$2.51$2.5117$1.737562
1623701220$2.46$2.48$2.46$2.4818$1.740037
1623701340$2.48$2.48$2.48$2.484$1.740599
1623701400$2.47$2.47$2.47$2.4745$1.746776
1623701640$2.50$2.50$2.50$2.508$1.747908