QQQ18Jun21C344.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 17, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
  6. >
  7. QQQ18Jun21C344.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623936600$0.47$0.59$0.41$0.5912$0.539166
1623936660$0.60$0.62$0.58$0.5821$0.58606
1623936720$0.59$0.66$0.59$0.6518$0.59647
1623936780$0.65$0.67$0.63$0.65453$0.644781
1623936840$0.62$0.66$0.62$0.6638$0.644704
1623936900$0.67$0.71$0.67$0.7045$0.647853
1623936960$0.71$0.71$0.67$0.6832$0.65029
1623937020$0.74$0.78$0.73$0.7811$0.652
1623937080$0.78$0.81$0.77$0.8189$0.669248
1623937140$0.80$0.80$0.75$0.7926$0.673476
1623937200$0.80$0.82$0.77$0.8285$0.685469
1623937260$0.83$0.89$0.83$0.8888$0.702505
1623937320$0.87$0.87$0.78$0.7819$0.704599
1623937380$0.75$0.75$0.67$0.6821$0.705344
1623937440$0.67$0.71$0.67$0.6745$0.704257
1623937500$0.69$0.77$0.69$0.75125$0.707021
1623937560$0.77$0.80$0.76$0.7685$0.712596
1623937620$0.78$0.80$0.78$0.80403$0.734356
1623937680$0.80$0.81$0.79$0.8172$0.737144
1623937740$0.80$0.80$0.78$0.7941$0.73838
1623937800$0.83$0.90$0.83$0.8762$0.742858
1623937860$0.90$0.94$0.90$0.92113$0.753739
1623937920$0.94$0.96$0.91$0.9336$0.757067
1623937980$0.94$0.94$0.93$0.9417$0.75864
1623938040$0.92$0.94$0.90$0.9155$0.763136
1623938100$0.95$0.98$0.92$0.9249$0.767583
1623938160$0.89$0.89$0.87$0.8841$0.769809
1623938220$0.88$0.93$0.88$0.9124$0.771434
1623938280$0.92$1.00$0.92$0.9774$0.778368
1623938340$1.00$1.00$0.94$0.9515$0.779566
1623938400$0.94$0.97$0.92$0.9547$0.783041
1623938460$0.93$0.97$0.91$0.9758$0.786659
1623938520$0.96$1.03$0.96$1.0369$0.792494
1623938580$1.03$1.07$1.03$1.0683$0.800938
1623938640$1.05$1.06$1.03$1.0513$0.802197
1623938700$1.08$1.11$1.02$1.02110$0.81363
1623938760$1.00$1.03$1.00$1.0317$0.81498
1623938820$0.94$0.94$0.89$0.9030$0.816203
1623938880$0.90$0.93$0.90$0.9332$0.817221
1623938940$0.91$0.92$0.91$0.9119$0.817887
1623939000$0.93$0.94$0.93$0.946$0.81814
1623939060$0.98$1.01$0.98$0.9936$0.820431
1623939120$1.00$1.00$0.98$0.988$0.820947
1623939180$1.01$1.02$1.00$1.0064$0.825112
1623939240$1.01$1.12$1.00$1.08206$0.840696
1623939300$1.10$1.13$1.10$1.13135$0.852646
1623939360$1.10$1.13$1.10$1.134$0.852988
1623939420$1.14$1.22$1.14$1.1868$0.859726
1623939480$1.21$1.25$1.20$1.2397$0.870455
1623939540$1.25$1.25$1.23$1.2522$0.872875
1623939600$1.26$1.27$1.22$1.2651$0.878412
1623939660$1.29$1.38$1.29$1.3874$0.888253
1623939720$1.40$1.40$1.36$1.3870$0.89801
1623939780$1.36$1.39$1.33$1.3377$0.908169
1623939840$1.34$1.43$1.34$1.4270$0.917625
1623939900$1.43$1.47$1.42$1.4748$0.924336
1623939960$1.48$1.52$1.47$1.5171$0.935107
1623940020$1.55$1.61$1.53$1.5536$0.94092
1623940080$1.55$1.55$1.50$1.53181$0.967266
1623940140$1.55$1.56$1.48$1.4841$0.972821
1623940200$1.50$1.70$1.50$1.70214$1.005337
1623940260$1.70$1.77$1.64$1.64260$1.044265
1623940320$1.68$1.77$1.64$1.74124$1.06233
1623940380$1.70$1.73$1.66$1.6648$1.068858
1623940440$1.70$1.72$1.69$1.7169$1.078045
1623940500$1.73$1.78$1.70$1.7632$1.082403
1623940560$1.78$1.90$1.78$1.89324$1.129107
1623940620$1.91$1.92$1.84$1.89112$1.145342
1623940680$1.86$1.90$1.86$1.90268$1.181484
1623940740$1.92$1.92$1.82$1.87134$1.197747
1623940800$1.91$1.92$1.82$1.82141$1.214718
1623940860$1.79$1.86$1.78$1.79144$1.229293
1623940920$1.79$1.81$1.77$1.8031$1.232241
1623940980$1.82$1.83$1.77$1.7854$1.23752
1623941040$1.80$1.86$1.80$1.8583$1.245813
1623941100$1.85$1.90$1.85$1.87117$1.257653
1623941160$1.88$1.91$1.81$1.81111$1.268331
1623941220$1.80$1.81$1.62$1.64182$1.280318
1623941280$1.61$1.72$1.61$1.67481$1.304567
1623941340$1.72$1.78$1.72$1.7333$1.306713
1623941400$1.75$1.77$1.74$1.7570$1.311114
1623941460$1.76$1.76$1.71$1.7112$1.311822
1623941520$1.69$1.69$1.65$1.664$1.312019
1623941580$1.66$1.66$1.59$1.5933$1.313431
1623941640$1.60$1.63$1.60$1.609$1.313801
1623941700$1.59$1.62$1.57$1.57178$1.32084
1623941760$1.54$1.54$1.44$1.44121$1.323986
1623941820$1.43$1.43$1.40$1.4168$1.324904
1623941880$1.44$1.48$1.44$1.4419$1.325246
1623941940$1.50$1.56$1.49$1.56111$1.328489
1623942000$1.60$1.69$1.60$1.65202$1.33641
1623942060$1.61$1.69$1.61$1.65199$1.344001
1623942120$1.63$1.66$1.63$1.6611$1.344399
1623942180$1.67$1.67$1.64$1.6413$1.344887
1623942240$1.60$1.60$1.54$1.56143$1.348885
1623942300$1.62$1.72$1.62$1.7286$1.352555
1623942360$1.73$1.74$1.72$1.72149$1.359069
1623942420$1.68$1.75$1.66$1.75174$1.366024
1623942480$1.76$1.80$1.75$1.77166$1.373899
1623942540$1.80$1.80$1.72$1.724$1.374073
1623942600$1.78$1.80$1.75$1.77116$1.379422
1623942660$1.77$1.80$1.65$1.65160$1.385587
1623942720$1.62$1.62$1.58$1.6249$1.386733
1623942780$1.69$1.69$1.60$1.60109$1.389828
1623942840$1.66$1.70$1.64$1.70550$1.404589
1623942900$1.76$1.91$1.75$1.91149$1.410724
1623942960$1.94$2.19$1.94$2.17245$1.426577
1623943020$2.18$2.24$2.11$2.13369$1.452425
1623943080$2.12$2.16$2.12$2.1513$1.453284
1623943140$2.12$2.18$2.12$2.1827$1.455037
1623943200$2.18$2.18$2.11$2.1173$1.459679
1623943260$2.14$2.14$2.11$2.1347$1.462576
1623943320$2.12$2.20$2.09$2.208$1.463098
1623943380$2.21$2.33$2.20$2.28117$1.47171
1623943440$2.33$2.35$2.21$2.2529$1.473985
1623943500$2.28$2.34$2.25$2.3418$1.475297
1623943560$2.37$2.41$2.36$2.4116$1.476649
1623943620$2.40$2.42$2.38$2.42218$1.494786
1623943680$2.42$2.49$2.40$2.44349$1.523621
1623943740$2.49$2.51$2.49$2.5119$1.525234
1623943800$2.50$2.55$2.50$2.5354$1.529971
1623943860$2.50$2.50$2.50$2.508$1.530644
1623943920$2.50$2.70$2.50$2.68120$1.540825
1623943980$2.70$2.80$2.70$2.809$1.541736
1623944040$2.81$2.88$2.81$2.8641$1.546322
1623944100$2.92$2.93$2.82$2.8235$1.550406
1623944160$2.89$2.89$2.83$2.8325$1.553237
1623944220$2.83$2.88$2.80$2.851,036$1.658755
1623944280$2.85$2.90$2.84$2.8463$1.664645
1623944340$2.84$2.84$2.81$2.8150$1.669175
1623944400$2.80$2.80$2.70$2.7549$1.673277
1623944460$2.75$2.85$2.75$2.8520$1.675002
1623944520$2.85$2.86$2.85$2.862$1.675184
1623944580$2.88$2.95$2.88$2.955$1.675666
1623944640$2.95$2.98$2.89$2.9042$1.679811
1623944700$2.89$2.91$2.89$2.8933$1.682869
1623944760$2.87$2.90$2.85$2.89129$1.694699
1623944820$2.90$2.93$2.87$2.8755$1.699652
1623944880$2.86$2.86$2.86$2.863$1.699915
1623944940$2.97$2.97$2.97$2.975$1.700394
1623945000$2.99$2.99$2.90$2.908$1.701131
1623945060$2.91$2.91$2.84$2.8414$1.70236
1623945120$2.75$2.75$2.69$2.708$1.702966
1623945180$2.68$2.68$2.55$2.55180$1.71436
1623945240$2.48$2.57$2.48$2.5714$1.715214
1623945300$2.50$2.52$2.46$2.4678$1.719595
1623945360$2.44$2.44$2.36$2.3614$1.720262
1623945420$2.41$2.41$2.41$2.411$1.720313
1623945480$2.28$2.28$2.23$2.2315$1.720922
1623945540$2.22$2.24$2.14$2.22147$1.725697
1623945600$2.24$2.24$2.13$2.1660$1.727496
1623945660$2.20$2.24$2.20$2.244$1.727639
1623945720$2.33$2.33$2.25$2.3228$1.728821
1623945780$2.33$2.42$2.33$2.388$1.729181
1623945840$2.28$2.29$2.28$2.295$1.729382
1623945900$2.36$2.36$2.36$2.361$1.729428
1623945960$2.33$2.33$2.33$2.3310$1.729862
1623946020$2.41$2.42$2.26$2.2638$1.731573
1623946080$2.28$2.28$2.26$2.2620$1.732349
1623946140$2.24$2.24$2.15$2.21108$1.736239
1623946200$2.19$2.19$2.17$2.1856$1.737988
1623946260$2.15$2.21$2.15$2.219$1.738273
1623946320$2.22$2.26$2.22$2.2630$1.739308
1623946380$2.23$2.23$2.23$2.231$1.739343
1623946440$2.27$2.34$2.27$2.34240$1.749071
1623946500$2.28$2.28$2.16$2.16115$1.752765
1623946560$2.17$2.17$2.17$2.175$1.75291
1623946620$2.10$2.10$2.05$2.0526$1.753494
1623946680$2.00$2.00$1.88$1.88178$1.756005
1623946740$1.89$1.92$1.83$1.92141$1.757057
1623946800$1.88$1.88$1.74$1.74105$1.75755
1623946860$1.77$1.88$1.70$1.82220$1.757426
1623946920$1.84$1.85$1.82$1.84101$1.757971
1623946980$1.83$1.83$1.71$1.7193$1.758227
1623947040$1.70$1.70$1.61$1.6556$1.757807
1623947100$1.67$1.78$1.67$1.73111$1.757602
1623947160$1.72$1.72$1.64$1.6853$1.75734
1623947220$1.69$1.69$1.65$1.6827$1.757197
1623947280$1.65$1.65$1.60$1.6037$1.756875
1623947340$1.71$1.73$1.61$1.61204$1.75609
1623947400$1.60$1.60$1.46$1.50220$1.752619
1623947460$1.50$1.58$1.49$1.5870$1.751553
1623947520$1.62$1.64$1.56$1.5637$1.751182
1623947580$1.51$1.59$1.51$1.5956$1.750535
1623947640$1.57$1.67$1.57$1.6797$1.749786
1623947700$1.67$1.69$1.66$1.66149$1.749131
1623947760$1.66$1.71$1.65$1.71288$1.747728
1623947820$1.72$1.78$1.68$1.78478$1.747405
1623947880$1.77$1.78$1.74$1.74181$1.747532
1623947940$1.74$1.80$1.74$1.80104$1.747753
1623948000$1.80$1.81$1.75$1.75124$1.748096
1623948060$1.80$1.81$1.79$1.8119$1.748152
1623948120$1.82$1.82$1.77$1.7830$1.748219
1623948180$1.78$1.80$1.78$1.7818$1.748265
1623948240$1.71$1.76$1.69$1.7636$1.748202
1623948300$1.76$1.81$1.76$1.8050$1.748256
1623948360$1.82$1.85$1.79$1.80138$1.748654
1623948420$1.77$1.78$1.77$1.7733$1.748693
1623948480$1.72$1.73$1.62$1.6639$1.748512
1623948540$1.67$1.71$1.66$1.7157$1.74833
1623948600$1.71$1.71$1.64$1.6459$1.748141
1623948660$1.66$1.66$1.62$1.66259$1.74678
1623948720$1.72$1.82$1.72$1.8074$1.746875
1623948780$1.77$1.87$1.77$1.8289$1.747111
1623948840$1.75$1.82$1.70$1.7154$1.747099
1623948900$1.68$1.71$1.63$1.6465$1.746849
1623948960$1.77$1.77$1.77$1.7710$1.746862
1623949020$1.77$1.77$1.74$1.7452$1.746907
1623949080$1.71$1.71$1.71$1.7110$1.746887
1623949140$1.69$1.69$1.68$1.6812$1.74685
1623949200$1.77$1.88$1.77$1.84134$1.747516
1623949260$1.85$1.88$1.82$1.8282$1.747982
1623949320$1.85$1.85$1.83$1.83153$1.748797
1623949380$1.82$1.82$1.81$1.8234$1.748923
1623949440$1.83$1.83$1.77$1.7721$1.748992
1623949500$1.85$1.91$1.85$1.90306$1.750763
1623949560$1.91$2.00$1.90$2.00219$1.752566
1623949620$1.97$2.11$1.97$2.11236$1.756327
1623949680$2.10$2.17$2.07$2.17184$1.759773
1623949740$2.19$2.19$2.15$2.17147$1.76272
1623949800$2.16$2.17$2.15$2.1576$1.764221
1623949860$2.17$2.20$2.11$2.11104$1.766379
1623949920$2.13$2.13$2.08$2.1143$1.767072
1623949980$2.07$2.07$1.98$1.9820$1.767306
1623950040$1.97$2.07$1.97$2.0433$1.767693
1623950100$2.00$2.00$2.00$2.001$1.767704
1623950160$2.00$2.00$2.00$2.004$1.767749
1623950220$2.04$2.09$2.04$2.096$1.767836
1623950340$2.02$2.06$2.02$2.06121$1.769509
1623950400$2.10$2.10$2.10$2.106$1.769605
1623950460$2.15$2.23$2.15$2.23191$1.773764
1623950520$2.24$2.25$2.17$2.17118$1.776404
1623950580$2.16$2.16$2.16$2.165$1.776496
1623950640$2.23$2.23$2.23$2.2310$1.776712
1623950700$2.23$2.25$2.22$2.256$1.776842
1623950760$2.14$2.24$2.14$2.2458$1.778068
1623950820$2.30$2.30$2.30$2.301$1.778092
1623950880$2.32$2.32$2.32$2.325$1.778221
1623950940$2.33$2.40$2.33$2.40102$1.78112
1623951000$2.40$2.40$2.39$2.3914$1.781524
1623951060$2.38$2.40$2.38$2.405$1.781667
1623951120$2.41$2.41$2.37$2.373$1.781752
1623951180$2.44$2.52$2.44$2.52214$1.788601
1623951240$2.52$2.52$2.50$2.50110$1.792249
1623951300$2.37$2.37$2.29$2.3535$1.793144
1623951360$2.38$2.38$2.37$2.376$1.793305
1623951420$2.36$2.43$2.36$2.36102$1.796157
1623951480$2.43$2.43$2.43$2.431$1.796187
1623951540$2.45$2.45$2.45$2.451$1.796217
1623951600$2.48$2.52$2.48$2.52171$1.801783
1623951720$2.65$2.65$2.60$2.633$1.801896
1623951780$2.69$2.69$2.63$2.6815$1.802499
1623951840$2.71$2.74$2.70$2.74179$1.809817
1623951900$2.75$2.75$2.70$2.70100$1.813864
1623951960$2.64$2.68$2.62$2.6842$1.815438
1623952020$2.71$2.71$2.71$2.715$1.81564
1623952080$2.76$2.77$2.71$2.7190$1.81943
1623952140$2.71$2.71$2.71$2.715$1.81963
1623952200$2.77$2.80$2.77$2.7962$1.82228
1623952260$2.75$2.75$2.70$2.70148$1.828074
1623952320$2.64$2.64$2.64$2.6410$1.828436
1623952380$2.69$2.69$2.65$2.699$1.828771
1623952440$2.58$2.59$2.47$2.4941$1.830011
1623952500$2.41$2.44$2.41$2.4312$1.830326
1623952560$2.45$2.45$2.45$2.4542$1.831478
1623952680$2.48$2.48$2.48$2.4820$1.832052
1623952740$2.50$2.53$2.49$2.4926$1.832844
1623952800$2.51$2.55$2.51$2.5510$1.833152
1623952920$2.42$2.42$2.42$2.4246$1.834342
1623953040$2.44$2.47$2.44$2.4624$1.835004
1623953160$2.35$2.35$2.35$2.355$1.835117
1623953220$2.29$2.31$2.27$2.3071$1.836493
1623953280$2.32$2.32$2.29$2.3217$1.836835
1623953340$2.38$2.38$2.38$2.3810$1.837073
1623953400$2.48$2.48$2.48$2.481$1.837101
1623953460$2.56$2.57$2.51$2.5224$1.837818
1623953520$2.55$2.55$2.52$2.5220$1.838428
1623953580$2.57$2.57$2.51$2.514$1.83855
1623953640$2.55$2.55$2.55$2.551$1.838582
1623953700$2.58$2.58$2.58$2.582$1.838646
1623953820$2.54$2.54$2.54$2.541$1.838677
1623954000$2.56$2.56$2.56$2.562$1.83874
1623954120$2.67$2.67$2.60$2.60102$1.842127
1623954300$2.70$2.71$2.70$2.7131$1.843296
1623954420$2.57$2.57$2.57$2.571$1.843327
1623954540$2.64$2.65$2.64$2.653$1.843432
1623954600$2.67$2.67$2.67$2.671$1.843468
1623954660$2.64$2.64$2.64$2.641$1.843502
1623954720$2.44$2.44$2.44$2.443$1.84358
1623954780$2.47$2.47$2.47$2.475$1.843716
1623954960$2.47$2.47$2.38$2.387$1.84389
1623955020$2.38$2.43$2.38$2.4312$1.844182
1623955080$2.41$2.41$2.41$2.412$1.844231
1623955320$2.44$2.44$2.44$2.441$1.844257
1623955440$2.47$2.47$2.47$2.471$1.844284
1623955500$2.55$2.55$2.55$2.55100$1.847334
1623955680$2.50$2.50$2.50$2.5020$1.847898
1623955740$2.39$2.39$2.39$2.391$1.847921
1623955800$2.34$2.34$2.34$2.341$1.847942
1623955920$2.39$2.39$2.39$2.3910$1.848176
1623955980$2.34$2.38$2.34$2.3811$1.848427
1623956040$2.39$2.41$2.39$2.4013$1.848736
1623956100$2.37$2.37$2.37$2.372$1.848781
1623956160$2.44$2.44$2.44$2.441$1.848807
1623956340$2.38$2.38$2.38$2.381$1.84883
1623956460$2.30$2.30$2.27$2.276$1.848941
1623956520$2.30$2.30$2.30$2.301$1.848961
1623956760$2.65$2.65$2.54$2.5523$1.849685
1623957000$2.58$2.58$2.58$2.5876$1.852066
1623957060$2.66$2.73$2.66$2.7310$1.852434
1623957120$2.78$2.78$2.78$2.781$1.852474
1623957180$2.95$2.95$2.95$2.955$1.852709
1623957240$2.97$2.97$2.97$2.973$1.852853
1623957300$2.93$2.93$2.93$2.932$1.852945
1623957360$2.91$2.91$2.91$2.918$1.853308
1623957480$2.92$2.92$2.92$2.923$1.853445
1623957600$2.92$2.94$2.92$2.9411$1.853948
1623957720$2.74$2.74$2.74$2.742$1.854024
1623957840$2.75$2.75$2.75$2.752$1.854101
1623957960$2.76$2.76$2.76$2.76135$1.859308
1623958200$2.85$2.85$2.81$2.8118$1.860065
1623958260$2.80$2.80$2.80$2.8017$1.860744
1623958380$2.69$2.69$2.69$2.691$1.860779
1623958440$2.76$2.76$2.70$2.7016$1.861367
1623958500$2.64$2.65$2.60$2.6017$1.861913
1623958560$2.48$2.50$2.48$2.5011$1.86221
1623958620$2.49$2.53$2.49$2.532$1.862265
1623958740$2.70$2.70$2.70$2.7010$1.86262
1623958800$2.68$2.68$2.68$2.685$1.862794
1623958860$2.70$2.71$2.70$2.7111$1.863184
1623958920$2.80$2.80$2.80$2.805$1.863383
1623959040$2.73$2.73$2.73$2.731$1.86342
1623959160$2.75$2.75$2.75$2.751$1.863457
1623959220$2.79$2.80$2.79$2.805$1.863654
1623959280$2.85$2.85$2.85$2.851$1.863696
1623959340$2.85$2.85$2.79$2.7921$1.864553
1623959400$2.90$2.95$2.82$2.827$1.864859
1623959520$2.70$2.70$2.70$2.705$1.865035
1623959580$2.62$2.62$2.62$2.6210$1.865354
1623959640$2.70$2.70$2.70$2.701$1.86539
1623959700$2.50$2.60$2.50$2.6013$1.865764
1623959760$2.46$2.46$2.46$2.46265$1.872344
1623959880$2.47$2.47$2.47$2.471$1.872369
1623959940$2.48$2.49$2.24$2.2428$1.872932
1623960000$2.17$2.17$2.17$2.171$1.872944
1623960060$2.40$2.42$2.40$2.4212$1.873216
1623960180$2.29$2.29$2.29$2.293$1.873268
1623960300$2.35$2.40$2.30$2.3023$1.873709
1623960360$2.48$2.48$2.48$2.481$1.873734
1623960600$2.45$2.45$2.45$2.458$1.873926