QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 15, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623763800$2.39$2.44$2.22$2.2257$2.268947
1623763860$2.16$2.16$2.01$2.0174$2.160763
1623763920$1.96$1.98$1.94$1.9543$2.112471
1623763980$1.92$1.98$1.90$1.95265$2.025193
1623764040$1.96$1.96$1.89$1.9621$2.020478
1623764100$2.08$2.08$2.04$2.06111$2.031313
1623764160$2.06$2.06$2.00$2.04134$2.032992
1623764220$2.01$2.04$1.97$1.9939$2.03094
1623764280$2.06$2.17$2.06$2.1636$2.033807
1623764340$2.19$2.19$2.12$2.1565$2.044082
1623764400$2.17$2.17$2.07$2.0937$2.046598
1623764460$2.15$2.21$2.14$2.214$2.04711
1623764520$2.23$2.31$2.23$2.3128$2.053271
1623764580$2.32$2.35$2.32$2.3550$2.067717
1623764640$2.33$2.37$2.33$2.3630$2.076247
1623764700$2.36$2.55$2.36$2.51122$2.114731
1623764760$2.50$2.50$2.46$2.4952$2.130736
1623764820$2.50$2.50$2.41$2.414$2.131868
1623764880$2.50$2.50$2.48$2.486$2.133658
1623764940$2.49$2.49$2.49$2.4910$2.136658
1623765000$2.53$2.53$2.50$2.5032$2.146459
1623765060$2.46$2.46$2.45$2.4553$2.159104
1623765120$2.42$2.43$2.41$2.4316$2.162412
1623765180$2.60$2.60$2.60$2.6020$2.169098
1623765240$2.60$2.60$2.56$2.565$2.170707
1623765300$2.56$2.56$2.49$2.5110$2.173255
1623765360$2.48$2.48$2.48$2.481$2.173486
1623765420$2.44$2.44$2.44$2.441$2.173687
1623765480$2.32$2.36$2.32$2.3664$2.181575
1623765540$2.28$2.33$2.28$2.3337$2.184337
1623765600$2.37$2.37$2.31$2.3167$2.191693
1623765660$2.31$2.31$2.31$2.3110$2.19248
1623765720$2.20$2.21$2.16$2.1948$2.192435
1623765780$2.22$2.22$2.21$2.212$2.192464
1623765840$2.19$2.22$2.19$2.2241$2.193153
1623765900$2.18$2.18$2.13$2.1336$2.192526
1623765960$2.09$2.17$2.09$2.1616$2.192216
1623766020$2.13$2.13$2.05$2.0567$2.188063
1623766080$2.08$2.13$2.08$2.1321$2.187331
1623766140$2.17$2.19$2.14$2.1671$2.186517
1623766200$2.17$2.21$2.17$2.1829$2.186474
1623766260$2.15$2.17$2.12$2.1236$2.185884
1623766320$2.16$2.16$2.15$2.1512$2.185671
1623766380$2.16$2.17$2.16$2.1713$2.185548
1623766440$2.12$2.14$2.12$2.1421$2.184934
1623766500$2.10$2.10$2.10$2.101$2.18489
1623766560$2.09$2.18$2.09$2.188$2.184605
1623766620$2.20$2.20$2.20$2.205$2.184645
1623766680$2.19$2.19$2.15$2.1534$2.184483
1623766740$2.13$2.13$2.10$2.1021$2.183786
1623766800$2.18$2.18$2.18$2.1812$2.183763
1623766860$2.20$2.22$2.20$2.223$2.183798
1623766920$2.22$2.28$2.22$2.2564$2.18613
1623766980$2.13$2.13$2.03$2.05158$2.18179
1623767040$2.01$2.04$1.98$2.0419$2.180325
1623767100$2.10$2.10$1.96$1.9623$2.178671
1623767160$1.95$2.01$1.91$2.0021$2.176456
1623767220$1.99$1.99$1.98$1.9918$2.174956
1623767280$1.99$1.99$1.97$1.9713$2.17391
1623767340$1.95$1.97$1.91$1.9619$2.171943
1623767400$1.96$2.02$1.94$2.0255$2.167795
1623767460$1.99$2.02$1.99$2.0247$2.164696
1623767520$1.98$1.98$1.96$1.9818$2.163302
1623767580$1.96$2.07$1.96$2.07144$2.157515
1623767640$2.08$2.10$2.07$2.0940$2.156291
1623767700$2.03$2.03$2.01$2.0212$2.155682
1623767760$1.98$1.98$1.98$1.982$2.15555
1623767820$1.98$2.01$1.98$2.005$2.155238
1623767880$2.01$2.01$1.99$1.9920$2.154117
1623767940$1.97$2.04$1.97$2.047$2.153741
1623768000$2.07$2.07$2.06$2.0623$2.152993
1623768060$2.06$2.06$2.05$2.0544$2.151492
1623768120$1.90$1.97$1.89$1.9724$2.149326
1623768180$1.93$1.93$1.88$1.8812$2.148264
1623768240$1.88$1.96$1.88$1.9610$2.147449
1623768300$1.95$1.95$1.93$1.9438$2.144762
1623768360$1.93$2.00$1.93$2.0012$2.143906
1623768420$2.03$2.03$2.01$2.035$2.1437
1623768480$2.08$2.10$2.08$2.0926$2.143163
1623768540$2.07$2.09$2.07$2.085$2.143057
1623768600$2.06$2.10$2.06$2.1022$2.142442
1623768720$2.03$2.03$2.03$2.035$2.142249
1623768780$2.01$2.04$2.01$2.0411$2.141813
1623768900$2.11$2.11$2.03$2.039$2.141538
1623768960$2.03$2.03$2.02$2.0259$2.139301
1623769020$2.01$2.03$2.01$2.0316$2.138653
1623769200$2.06$2.06$2.06$2.062$2.1386
1623769260$2.05$2.06$2.04$2.0612$2.138248
1623769320$2.04$2.04$2.04$2.042$2.138183
1623769440$2.03$2.05$2.03$2.0524$2.137358
1623769500$2.11$2.11$2.11$2.111$2.137349
1623769560$2.16$2.16$2.16$2.1610$2.137423
1623769620$2.16$2.19$2.16$2.1617$2.137596
1623769680$2.20$2.20$2.19$2.1917$2.137891
1623769740$2.16$2.17$2.16$2.1721$2.138088
1623769800$2.11$2.11$2.11$2.1111$2.137989
1623769860$2.10$2.10$2.10$2.102$2.137965
1623769920$2.11$2.12$2.11$2.1235$2.137687
1623769980$2.13$2.13$2.12$2.1221$2.137605
1623770100$2.08$2.08$2.08$2.084$2.137532
1623770160$2.09$2.09$2.09$2.092$2.137503
1623770220$2.11$2.12$2.11$2.124$2.137471
1623770280$2.10$2.11$2.10$2.1162$2.136945
1623770340$2.12$2.12$2.07$2.074$2.136878
1623770400$2.00$2.01$1.99$1.999$2.136492
1623770460$2.01$2.01$2.01$2.014$2.136337
1623770520$2.01$2.01$1.98$1.987$2.136043
1623770580$1.98$2.01$1.98$2.015$2.135823
1623770760$2.03$2.03$2.03$2.031$2.135791
1623770820$2.01$2.01$1.92$1.9212$2.135106
1623770880$1.88$1.88$1.86$1.8726$2.132968
1623770940$1.92$1.92$1.92$1.925$2.132648
1623771000$1.91$1.91$1.91$1.913$2.132447
1623771060$1.90$1.90$1.89$1.9017$2.131236
1623771120$1.88$1.88$1.88$1.885$2.130862
1623771180$1.87$1.87$1.86$1.8714$2.129774
1623771240$1.84$1.87$1.83$1.866$2.129288
1623771300$1.84$1.84$1.81$1.8112$2.128218
1623771360$1.80$1.82$1.78$1.8219$2.126411
1623771420$1.84$1.84$1.84$1.8410$2.125572
1623771480$1.81$1.81$1.78$1.7930$2.122698
1623771540$1.77$1.77$1.75$1.7563$2.116026
1623771660$1.85$1.89$1.85$1.89155$2.105329
1623771720$1.88$1.90$1.88$1.90235$2.092646
1623771780$1.89$1.90$1.89$1.907$2.09229
1623771840$1.92$1.93$1.92$1.936$2.092038
1623771900$1.92$1.93$1.91$1.9120$2.091142
1623771960$1.93$1.93$1.93$1.935$2.090937
1623772020$1.94$1.94$1.94$1.941$2.090899
1623772080$1.94$1.96$1.94$1.9629$2.0898
1623772140$1.95$1.95$1.95$1.952$2.08973
1623772200$1.97$1.97$1.97$1.972$2.089669
1623772260$1.96$1.96$1.92$1.9248$2.087674
1623772380$1.91$1.91$1.88$1.8812$2.087112
1623772440$1.86$1.86$1.86$1.8634$2.085211
1623772500$1.93$1.93$1.93$1.933$2.085097
1623772560$1.95$1.95$1.93$1.9562$2.082994
1623772620$1.94$1.94$1.94$1.942$2.082925
1623772680$1.97$1.97$1.97$1.971$2.082898
1623772740$1.98$1.98$1.98$1.981$2.082873
1623772800$1.99$2.01$1.99$2.0120$2.08243
1623772860$2.03$2.03$2.03$2.031$2.082418
1623772920$2.03$2.03$2.03$2.03198$2.080032
1623772980$2.05$2.05$2.03$2.0441$2.079665
1623773040$2.05$2.05$2.04$2.0416$2.07953
1623773100$2.03$2.04$2.03$2.046$2.079474
1623773220$2.00$2.00$2.00$2.005$2.079384
1623773280$2.00$2.00$2.00$2.001$2.079366
1623773340$2.01$2.01$2.01$2.0130$2.078898
1623773400$2.05$2.07$2.05$2.076$2.078868
1623773460$2.02$2.02$2.01$2.0226$2.078524
1623773520$2.02$2.04$2.02$2.0434$2.078097
1623773580$2.03$2.05$2.03$2.046$2.078049
1623773640$2.02$2.02$2.02$2.022$2.078023
1623773700$2.01$2.01$2.01$2.015$2.077948
1623773760$2.01$2.01$2.01$2.011$2.077933
1623773820$1.98$1.98$1.98$1.981$2.077911
1623773940$2.03$2.04$2.03$2.0421$2.077734
1623774120$2.04$2.04$2.04$2.041$2.077726
1623774180$2.04$2.04$2.03$2.0314$2.077599
1623774300$2.00$2.00$1.97$2.0030$2.077027
1623774420$1.98$1.98$1.98$1.985$2.076922
1623774600$2.02$2.02$2.02$2.024$2.076872
1623774660$2.01$2.01$2.01$2.0123$2.07654
1623774720$2.00$2.00$2.00$2.001$2.076524
1623774840$2.05$2.05$2.05$2.056$2.076489
1623774960$2.01$2.01$2.01$2.015$2.076418
1623775200$1.98$1.98$1.98$1.985$2.076314
1623775260$1.95$1.96$1.95$1.9611$2.076018
1623775320$1.92$1.92$1.92$1.921$2.075984
1623775380$1.89$1.89$1.87$1.8852$2.073792
1623775440$1.87$1.87$1.87$1.875$2.073576
1623775500$1.86$1.88$1.86$1.883$2.073449
1623775560$1.90$1.90$1.90$1.9010$2.073082
1623775620$1.89$1.89$1.88$1.8962$2.070613
1623775680$1.87$1.87$1.87$1.871$2.070572
1623775800$1.81$1.81$1.81$1.817$2.070191
1623775920$1.82$1.82$1.81$1.814$2.069981
1623776040$1.85$1.85$1.82$1.8213$2.069324
1623776100$1.80$1.80$1.79$1.796$2.068979
1623776160$1.76$1.76$1.76$1.7673$2.064369
1623776220$1.75$1.75$1.75$1.752$2.064241
1623776280$1.74$1.74$1.74$1.746$2.063844
1623776400$1.78$1.78$1.75$1.7579$2.059317
1623776460$1.71$1.71$1.71$1.711$2.059247
1623776520$1.71$1.71$1.71$1.711$2.059177
1623776580$1.75$1.75$1.75$1.7510$2.058557
1623776640$1.77$1.77$1.74$1.754$2.058316
1623776700$1.76$1.76$1.76$1.761$2.058256
1623776760$1.80$1.80$1.80$1.801$2.058205
1623776820$1.82$1.82$1.80$1.8010$2.057709
1623776880$1.79$1.79$1.75$1.7544$2.055118
1623777060$1.77$1.77$1.77$1.7786$2.050346
1623777120$1.78$1.78$1.76$1.7651$2.047496
1623777300$1.68$1.69$1.68$1.692$2.047356
1623777360$1.65$1.67$1.65$1.6788$2.041051
1623777420$1.71$1.71$1.71$1.711$2.040988
1623777480$1.72$1.72$1.72$1.721$2.040927
1623777780$1.71$1.71$1.71$1.711$2.040865
1623777900$1.75$1.75$1.75$1.7522$2.039658
1623778020$1.75$1.75$1.75$1.7560$2.036418
1623778080$1.72$1.72$1.72$1.721$2.036359
1623778200$1.70$1.70$1.69$1.692$2.036232
1623778320$1.72$1.72$1.72$1.72114$2.029655
1623778440$1.78$1.78$1.78$1.785$2.029427
1623778500$1.78$1.78$1.78$1.781$2.029382
1623778560$1.81$1.81$1.79$1.796$2.029131
1623778620$1.76$1.76$1.76$1.7623$2.028009
1623778680$1.77$1.77$1.77$1.773$2.027869
1623778740$1.79$1.79$1.79$1.7910$2.027438
1623778800$1.75$1.76$1.75$1.7615$2.026697
1623779160$1.71$1.71$1.71$1.7118$2.025672
1623779460$1.80$1.80$1.80$1.8010$2.025267
1623779580$1.81$1.81$1.80$1.802$2.025188
1623779640$1.81$1.81$1.80$1.802$2.025109
1623779760$1.79$1.80$1.78$1.7843$2.02331
1623779820$1.80$1.80$1.80$1.801$2.02327
1623779880$1.78$1.78$1.78$1.781$2.023227
1623780000$1.76$1.76$1.76$1.764$2.02304
1623780120$1.82$1.82$1.82$1.821$2.023003
1623780180$1.84$1.84$1.84$1.845$2.022841
1623780240$1.85$1.85$1.85$1.856$2.022657
1623780300$1.83$1.84$1.83$1.8426$2.02179
1623780360$1.84$1.84$1.84$1.8421$2.021118
1623780420$1.83$1.83$1.83$1.83145$2.016364
1623780480$1.85$1.85$1.84$1.84203$2.010764
1623780600$1.80$1.80$1.80$1.801$2.010729
1623780660$1.78$1.78$1.78$1.785$2.010538
1623780720$1.73$1.73$1.68$1.69111$2.004786
1623780780$1.69$1.69$1.69$1.692$2.004683
1623780840$1.63$1.63$1.56$1.5714$2.003732
1623780900$1.55$1.63$1.54$1.63201$1.990109
1623780960$1.63$1.64$1.63$1.643$1.989943
1623781020$1.65$1.65$1.65$1.658$1.989517
1623781140$1.66$1.66$1.66$1.662$1.989413
1623781380$1.69$1.70$1.68$1.69154$1.982479
1623781440$1.70$1.70$1.69$1.69216$1.973388
1623781500$1.70$1.70$1.67$1.6753$1.971137
1623781560$1.68$1.68$1.68$1.6827$1.969986
1623781620$1.68$1.68$1.65$1.6615$1.969317
1623781680$1.68$1.68$1.67$1.6735$1.967797
1623781740$1.65$1.67$1.65$1.6731$1.966403
1623781800$1.66$1.66$1.64$1.6422$1.965409
1623781860$1.65$1.65$1.62$1.6333$1.963834
1623781920$1.62$1.62$1.61$1.6129$1.962377
1623781980$1.62$1.65$1.60$1.6426$1.961158
1623782040$1.65$1.65$1.63$1.6327$1.959917
1623782100$1.65$1.65$1.63$1.637$1.959593
1623782160$1.62$1.62$1.61$1.6232$1.958042
1623782220$1.62$1.63$1.62$1.6325$1.956858
1623782280$1.64$1.64$1.62$1.6211$1.956359
1623782340$1.62$1.63$1.60$1.6021$1.955364
1623782400$1.59$1.59$1.55$1.558$1.954925
1623782460$1.58$1.63$1.58$1.6213$1.954295
1623782520$1.64$1.64$1.63$1.6423$1.95328
1623782580$1.63$1.63$1.62$1.6218$1.952469
1623782640$1.61$1.62$1.61$1.6124$1.951333
1623782700$1.65$1.65$1.65$1.653$1.951208
1623782760$1.66$1.66$1.66$1.665$1.951007
1623782820$1.67$1.69$1.67$1.6919$1.95029
1623782940$1.69$1.70$1.68$1.705$1.950112
1623783000$1.70$1.70$1.69$1.6913$1.949664
1623783060$1.67$1.67$1.66$1.679$1.949316
1623783120$1.67$1.67$1.67$1.674$1.949162
1623783180$1.66$1.66$1.65$1.66214$1.940639
1623783240$1.67$1.67$1.67$1.671$1.940603
1623783300$1.70$1.70$1.70$1.704$1.940475
1623783360$1.72$1.73$1.72$1.7215$1.940042
1623783420$1.75$1.75$1.74$1.745$1.939913
1623783480$1.73$1.74$1.73$1.73145$1.936104
1623783540$1.72$1.72$1.70$1.703$1.936015
1623783600$1.65$1.66$1.65$1.666$1.935796
1623783660$1.65$1.65$1.62$1.6210$1.935405
1623783720$1.66$1.66$1.63$1.635$1.935211
1623783780$1.61$1.61$1.60$1.6017$1.934489
1623783840$1.58$1.58$1.53$1.5358$1.931507
1623783900$1.54$1.59$1.54$1.5952$1.929223
1623783960$1.60$1.62$1.60$1.6252$1.927112
1623784080$1.61$1.61$1.61$1.614$1.926951
1623784140$1.66$1.67$1.66$1.6715$1.92645
1623784200$1.67$1.67$1.67$1.6733$1.925382
1623784260$1.67$1.67$1.67$1.671$1.92535
1623784320$1.67$1.70$1.67$1.706$1.925175
1623784380$1.68$1.68$1.68$1.685$1.925021
1623784500$1.68$1.69$1.68$1.6818$1.924477
1623784560$1.70$1.70$1.70$1.701$1.924448
1623784620$1.69$1.71$1.69$1.7113$1.924096
1623784740$1.71$1.71$1.71$1.712$1.924042
1623784800$1.73$1.73$1.72$1.7211$1.923765
1623784920$1.68$1.68$1.66$1.6618$1.923197
1623784980$1.63$1.66$1.63$1.6633$1.922003
1623785040$1.66$1.66$1.66$1.661$1.921971
1623785100$1.65$1.65$1.65$1.653$1.921869
1623785160$1.63$1.63$1.62$1.62251$1.91303
1623785220$1.63$1.63$1.63$1.632$1.912962
1623785280$1.58$1.58$1.58$1.583$1.912841
1623785340$1.61$1.61$1.61$1.612$1.912768
1623785400$1.62$1.63$1.58$1.5829$1.911774
1623785460$1.58$1.60$1.58$1.5926$1.910753
1623785520$1.58$1.59$1.57$1.5739$1.909249
1623785580$1.59$1.59$1.58$1.5811$1.908829
1623785640$1.59$1.59$1.59$1.591$1.908791
1623785700$1.58$1.58$1.55$1.557$1.908502
1623785760$1.53$1.55$1.53$1.5528$1.907288
1623785820$1.55$1.55$1.53$1.533$1.907158
1623785880$1.57$1.60$1.56$1.6028$1.906095
1623785940$1.60$1.60$1.60$1.602$1.906023
1623786000$1.63$1.66$1.63$1.6634$1.904964
1623786060$1.68$1.71$1.67$1.717$1.904779
1623786120$1.73$1.73$1.72$1.7322$1.904326
1623786180$1.74$1.76$1.74$1.7684$1.902749
1623786240$1.76$1.76$1.75$1.757$1.902627
1623786300$1.74$1.81$1.74$1.8156$1.901664
1623786360$1.82$1.83$1.81$1.8316$1.901515
1623786420$1.84$1.84$1.82$1.8221$1.901344
1623786480$1.84$1.85$1.84$1.8519$1.90123
1623786540$1.85$1.88$1.85$1.8833$1.901078
1623786600$1.90$1.90$1.77$1.7729$1.900924
1623786660$1.78$1.80$1.75$1.7525$1.900616
1623786720$1.77$1.77$1.71$1.7141$1.899764
1623786840$1.67$1.68$1.66$1.6826$1.899107
1623786900$1.68$1.74$1.68$1.742$1.899065
1623786960$1.74$1.75$1.73$1.7423$1.898651
1623787020$1.71$1.74$1.71$1.7426$1.898173
1623787080$1.73$1.73$1.70$1.7110$1.897965
1623787140$1.72$1.73$1.70$1.7142$1.897101
1623787200$1.73$1.80$1.73$1.7730$1.896586
1623787320$1.73$1.73$1.73$1.7380$1.895122
1623787620$1.80$1.80$1.80$1.807$1.895049
1623787800$1.81$1.81$1.81$1.811$1.89504
1623787920$1.79$1.79$1.79$1.791$1.895028
1623788040$1.81$1.81$1.81$1.814$1.894991